Prices and Webb-site Total Returns

Zhengzhou China Resources Gas Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08099	2002-10-29	2007-06-28	2007-06-29	Docs
HK Main	03928	2007-06-29	2012-01-31	2012-02-14	Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2012-02-13	1	-	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.00%
2012-02-10	1	-	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.00%
2012-02-09	1	-	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.00%
2012-02-08	1	-	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.00%
2012-02-07	1	-	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.00%
2012-02-06	1	-	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.00%
2012-02-03	1	-	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.00%
2012-02-02	1	-	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.00%
2012-02-01	1	-	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.00%
2012-01-31	0	16.48	16.56	16.58	15.80	16.60	586,500	9,480,090	16.164	16.48	16.56	16.58	15.80	16.60	586,500	16.164	2.62%
2012-01-30	0	16.06	16.06	16.16	16.00	16.18	304,500	4,896,210	16.080	16.06	16.06	16.16	16.00	16.18	304,500	16.080	-1.23%
2012-01-27	0	16.26	16.14	16.26	16.00	16.32	346,100	5,611,624	16.214	16.26	16.14	16.26	16.00	16.32	346,100	16.214	0.37%
2012-01-26	0	16.20	16.12	16.30	16.02	16.48	811,000	13,144,600	16.208	16.20	16.12	16.30	16.02	16.48	811,000	16.208	-1.82%
2012-01-20	0	16.50	16.32	16.52	16.22	16.60	278,000	4,575,000	16.457	16.50	16.32	16.52	16.22	16.60	278,000	16.457	-0.60%
2012-01-19	0	16.60	16.52	16.60	16.04	16.60	661,000	10,844,580	16.406	16.60	16.52	16.60	16.04	16.60	661,000	16.406	2.85%
2012-01-18	0	16.14	16.06	16.14	15.82	16.20	783,000	12,594,120	16.084	16.14	16.06	16.14	15.82	16.20	783,000	16.084	0.87%
2012-01-17	0	16.00	15.92	16.06	15.30	16.10	548,000	8,712,260	15.898	16.00	15.92	16.06	15.30	16.10	548,000	15.898	1.65%
2012-01-16	0	15.74	15.60	15.76	15.20	15.74	447,000	6,925,680	15.494	15.74	15.60	15.76	15.20	15.74	447,000	15.494	1.29%
2012-01-13	0	15.54	15.46	15.54	15.46	15.84	177,000	2,774,160	15.673	15.54	15.46	15.54	15.46	15.84	177,000	15.673	-2.26%
2012-01-12	0	15.90	15.84	15.98	15.60	16.12	337,000	5,365,060	15.920	15.90	15.84	15.98	15.60	16.12	337,000	15.920	0.13%
2012-01-11	0	15.88	15.84	15.88	15.80	16.02	477,000	7,581,920	15.895	15.88	15.84	15.88	15.80	16.02	477,000	15.895	-1.12%
2012-01-10	0	16.06	16.00	16.06	15.92	16.30	887,000	14,306,320	16.129	16.06	16.00	16.06	15.92	16.30	887,000	16.129	-0.12%
2012-01-09	1	-	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.00%
2012-01-06	0	16.08	16.00	16.08	15.96	16.20	174,000	2,797,460	16.077	16.08	16.00	16.08	15.96	16.20	174,000	16.077	0.00%
2012-01-05	0	16.08	16.02	16.08	16.02	16.10	373,000	5,994,600	16.071	16.08	16.02	16.08	16.02	16.10	373,000	16.071	-0.74%
2012-01-04	0	16.20	16.12	16.20	16.04	16.22	221,000	3,562,940	16.122	16.20	16.12	16.20	16.04	16.22	221,000	16.122	-0.12%
2012-01-03	0	16.22	16.20	16.22	16.00	16.30	164,000	2,659,560	16.217	16.22	16.20	16.22	16.00	16.30	164,000	16.217	0.50%
2011-12-30	0	16.14	16.04	16.14	15.96	16.14	107,757	1,736,747	16.117	16.14	16.04	16.14	15.96	16.14	107,757	16.117	0.00%
2011-12-29	0	16.14	16.10	16.14	15.82	16.14	350,000	5,627,840	16.080	16.14	16.10	16.14	15.82	16.14	350,000	16.080	0.50%
2011-12-28	0	16.06	16.06	16.28	15.62	16.30	501,000	8,028,450	16.025	16.06	16.06	16.28	15.62	16.30	501,000	16.025	0.12%
2011-12-23	0	16.04	15.86	16.04	15.84	16.04	103,000	1,641,280	15.935	16.04	15.86	16.04	15.84	16.04	103,000	15.935	0.25%
2011-12-22	0	16.00	15.90	16.10	15.82	16.10	121,000	1,927,440	15.929	16.00	15.90	16.10	15.82	16.10	121,000	15.929	-0.62%
2011-12-21	0	16.10	16.02	16.10	15.92	16.12	610,000	9,776,160	16.027	16.10	16.02	16.10	15.92	16.12	610,000	16.026	0.63%
2011-12-20	0	16.00	15.94	16.00	15.80	16.02	102,000	1,630,480	15.985	16.00	15.94	16.00	15.80	16.02	102,000	15.985	0.00%
2011-12-19	0	16.00	15.80	16.00	15.76	16.00	11,000	174,560	15.869	16.00	15.80	16.00	15.76	16.00	11,000	15.869	-0.37%
2011-12-16	0	16.06	16.02	16.08	15.90	16.08	101,000	1,619,760	16.037	16.06	16.02	16.08	15.90	16.08	101,000	16.037	0.00%
2011-12-15	0	16.06	15.96	16.06	15.90	16.06	67,000	1,071,420	15.991	16.06	15.96	16.06	15.90	16.06	67,000	15.991	-0.12%
2011-12-14	0	16.08	16.02	16.08	15.60	16.08	204,000	3,253,440	15.948	16.08	16.02	16.08	15.60	16.08	204,000	15.948	0.37%
2011-12-13	0	16.02	15.92	16.02	15.62	16.10	101,000	1,611,100	15.952	16.02	15.92	16.02	15.62	16.10	101,000	15.951	0.63%
2011-12-12	0	15.92	15.86	16.00	15.66	16.08	135,000	2,146,960	15.903	15.92	15.86	16.00	15.66	16.08	135,000	15.903	-0.38%
2011-12-09	0	15.98	15.94	16.00	15.70	16.08	49,000	781,520	15.949	15.98	15.94	16.00	15.70	16.08	49,000	15.949	-1.11%
2011-12-08	0	16.16	16.06	16.28	15.80	16.28	729,000	11,591,660	15.901	16.16	16.06	16.28	15.80	16.28	729,000	15.901	0.37%
2011-12-07	0	16.10	16.04	16.20	15.84	16.16	202,000	3,230,520	15.993	16.10	16.04	16.20	15.84	16.16	202,000	15.993	0.50%
2011-12-06	0	16.02	15.84	16.08	15.84	16.20	115,000	1,843,840	16.033	16.02	15.84	16.08	15.84	16.20	115,000	16.033	-2.08%
2011-12-05	0	16.36	16.26	16.38	16.10	16.40	84,000	1,369,040	16.298	16.36	16.26	16.38	16.10	16.40	84,000	16.298	0.12%
2011-12-02	0	16.34	16.34	16.48	16.00	16.50	97,000	1,584,920	16.339	16.34	16.34	16.48	16.00	16.50	97,000	16.339	0.25%
2011-12-01	0	16.30	16.30	16.60	16.30	16.98	35,098	577,967	16.467	16.30	16.30	16.60	16.30	16.98	35,098	16.467	-3.44%
2011-11-30	0	16.88	16.80	16.90	16.80	16.94	648,000	10,928,440	16.865	16.88	16.80	16.90	16.80	16.94	648,000	16.865	0.12%
2011-11-29	0	16.86	16.86	16.98	16.80	16.98	196,000	3,313,960	16.908	16.86	16.86	16.98	16.80	16.98	196,000	16.908	-0.47%
2011-11-28	0	16.94	16.86	16.94	16.50	16.94	454,000	7,659,600	16.871	16.94	16.86	16.94	16.50	16.94	454,000	16.871	0.47%
2011-11-25	0	16.86	16.72	16.86	16.48	16.86	643,000	10,799,420	16.795	16.86	16.72	16.86	16.48	16.86	643,000	16.795	0.36%
2011-11-24	0	16.80	16.66	16.80	16.40	16.80	312,000	5,235,740	16.781	16.80	16.66	16.80	16.40	16.80	312,000	16.781	0.12%
2011-11-23	0	16.78	16.64	16.80	16.60	16.80	363,000	6,081,700	16.754	16.78	16.64	16.80	16.60	16.80	363,000	16.754	-0.12%
2011-11-22	0	16.80	16.54	16.80	16.50	16.80	227,000	3,781,020	16.657	16.80	16.54	16.80	16.50	16.80	227,000	16.656	0.24%
2011-11-21	0	16.76	16.60	16.78	16.50	16.80	158,000	2,636,920	16.689	16.76	16.60	16.78	16.50	16.80	158,000	16.689	0.48%
2011-11-18	0	16.68	16.58	16.68	16.62	16.68	14,000	233,460	16.676	16.68	16.58	16.68	16.62	16.68	14,000	16.676	-0.12%
2011-11-17	0	16.70	16.72	16.80	16.50	16.90	727,000	12,173,360	16.745	16.70	16.72	16.80	16.50	16.90	727,000	16.745	0.00%
2011-11-16	0	16.70	16.40	16.70	16.00	16.86	162,000	2,679,860	16.542	16.70	16.40	16.70	16.00	16.86	162,000	16.542	-0.24%
2011-11-15	0	16.74	16.52	16.74	16.30	16.74	395,000	6,544,260	16.568	16.74	16.52	16.74	16.30	16.74	395,000	16.568	0.84%
2011-11-14	0	16.60	16.46	16.60	16.22	16.60	143,000	2,367,860	16.559	16.60	16.46	16.60	16.22	16.60	143,000	16.558	0.61%
2011-11-11	0	16.50	16.28	16.50	16.12	16.50	346,000	5,656,860	16.349	16.50	16.28	16.50	16.12	16.50	346,000	16.349	1.73%
2011-11-10	0	16.22	16.04	16.22	16.22	16.70	81,000	1,320,480	16.302	16.22	16.04	16.22	16.22	16.70	81,000	16.302	-3.68%
2011-11-09	0	16.84	16.80	16.84	16.80	17.00	254,000	4,287,000	16.878	16.84	16.80	16.84	16.80	17.00	254,000	16.878	0.24%
2011-11-08	0	16.80	16.78	16.84	16.60	16.90	71,000	1,193,440	16.809	16.80	16.78	16.84	16.60	16.90	71,000	16.809	-0.36%
2011-11-07	0	16.86	16.80	16.84	16.78	16.98	223,000	3,765,680	16.887	16.86	16.80	16.84	16.78	16.98	223,000	16.886	-0.71%
2011-11-04	0	16.98	16.88	16.98	16.44	17.00	1,363,000	23,058,380	16.917	16.98	16.88	16.98	16.44	17.00	1,363,000	16.917	3.54%
2011-11-03	0	16.40	16.22	16.40	16.08	16.40	657,000	10,679,180	16.255	16.40	16.22	16.40	16.08	16.40	657,000	16.254	1.36%
2011-11-02	0	16.18	16.18	16.22	16.00	16.28	300,000	4,831,120	16.104	16.18	16.18	16.22	16.00	16.28	300,000	16.104	-1.10%
2011-11-01	0	16.36	16.18	16.36	15.82	16.48	535,000	8,672,160	16.210	16.36	16.18	16.36	15.82	16.48	535,000	16.210	0.62%
2011-10-31	0	16.26	16.18	16.26	16.08	16.32	501,000	8,151,160	16.270	16.26	16.18	16.26	16.08	16.32	501,000	16.270	0.37%
2011-10-28	0	16.20	16.06	16.22	15.50	16.20	2,117,000	33,993,240	16.057	16.20	16.06	16.22	15.50	16.20	2,117,000	16.057	1.89%
2011-10-27	0	15.90	15.78	15.90	15.50	15.92	1,599,000	25,250,680	15.792	15.90	15.78	15.90	15.50	15.92	1,599,000	15.792	1.53%
2011-10-26	0	15.66	15.60	15.70	15.30	15.76	1,595,667	24,850,818	15.574	15.66	15.60	15.70	15.30	15.76	1,595,667	15.574	-0.38%
2011-10-25	0	15.72	15.70	15.72	15.58	15.76	1,442,000	22,592,280	15.667	15.72	15.70	15.72	15.58	15.76	1,442,000	15.667	0.90%
2011-10-24	0	15.58	15.46	15.60	15.26	15.68	3,753,000	58,053,300	15.469	15.58	15.46	15.60	15.26	15.68	3,753,000	15.469	1.83%
2011-10-21	0	15.30	15.30	15.34	14.74	15.36	6,196,000	93,929,520	15.160	15.30	15.30	15.34	14.74	15.36	6,196,000	15.160	3.24%
2011-10-20	0	14.82	14.78	14.82	14.50	14.82	8,089,000	118,746,800	14.680	14.82	14.78	14.82	14.50	14.82	8,089,000	14.680	46.73%
2011-10-19	1	-	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2011-10-18	1	-	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2011-10-17	1	-	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2011-10-14	1	-	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2011-10-13	1	-	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2011-10-12	1	-	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2011-10-11	1	-	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2011-10-10	0	10.10	9.910	10.10	9.800	10.10	375,000	3,730,360	9.9476	10.10	9.910	10.10	9.800	10.10	375,000	9.9476	4.66%
2011-10-07	0	9.650	9.610	9.700	9.320	9.780	129,000	1,241,890	9.6271	9.650	9.610	9.700	9.320	9.780	129,000	9.6271	0.42%
2011-10-06	0	9.610	9.610	9.800	9.500	9.680	44,000	421,960	9.5900	9.610	9.610	9.800	9.500	9.680	44,000	9.5900	1.16%
2011-10-04	0	9.500	9.500	9.680	9.500	9.790	15,000	143,510	9.5673	9.500	9.500	9.680	9.500	9.790	15,000	9.5673	-3.06%
2011-10-03	0	9.800	9.700	9.800	9.380	9.800	248,000	2,392,220	9.6460	9.800	9.700	9.800	9.380	9.800	248,000	9.6460	0.82%
2011-09-30	0	9.720	9.710	9.750	9.650	9.720	118,000	1,141,470	9.6735	9.720	9.710	9.750	9.650	9.720	118,000	9.6735	0.73%
2011-09-28	0	9.650	9.650	9.690	9.500	9.700	85,000	819,550	9.6418	9.650	9.650	9.690	9.500	9.700	85,000	9.6418	-0.52%
2011-09-27	0	9.700	9.700	9.820	9.200	9.830	200,000	1,944,550	9.7228	9.700	9.700	9.820	9.200	9.830	200,000	9.7228	5.43%
2011-09-26	0	9.200	9.200	9.600	9.120	9.830	23,000	217,450	9.4543	9.200	9.200	9.600	9.120	9.830	23,000	9.4543	-7.07%
2011-09-23	0	9.900	9.600	9.900	9.700	10.00	90,000	893,630	9.9292	9.900	9.600	9.900	9.700	10.00	90,000	9.9292	-1.00%
2011-09-22	0	10.00	9.980	10.18	10.00	10.60	148,000	1,498,780	10.127	10.00	9.980	10.18	10.00	10.60	148,000	10.127	-6.54%
2011-09-21	0	10.70	10.70	10.76	10.58	10.70	134,000	1,423,940	10.626	10.70	10.70	10.76	10.58	10.70	134,000	10.626	-1.83%
2011-09-20	0	10.90	10.66	10.98	10.50	10.90	108,000	1,169,100	10.825	10.90	10.66	10.98	10.50	10.90	108,000	10.825	0.00%
2011-09-19	0	10.90	10.82	11.00	10.84	11.10	96,000	1,055,380	10.994	10.90	10.82	11.00	10.84	11.10	96,000	10.994	-1.45%
2011-09-16	0	11.06	11.06	11.20	11.06	11.20	53,000	590,980	11.151	11.06	11.06	11.20	11.06	11.20	53,000	11.151	1.47%
2011-09-15	0	10.90	10.90	11.00	10.80	10.90	29,000	315,360	10.875	10.90	10.90	11.00	10.80	10.90	29,000	10.874	0.74%
2011-09-14	0	10.82	10.82	11.00	10.80	11.10	100,000	1,098,760	10.988	10.82	10.82	11.00	10.80	11.10	100,000	10.988	-1.10%
2011-09-12	0	10.94	10.94	11.06	10.94	11.10	55,000	604,860	10.998	10.94	10.94	11.06	10.94	11.10	55,000	10.997	-2.32%
2011-09-09	0	11.20	11.20	11.40	11.18	11.20	22,000	246,140	11.188	11.20	11.20	11.40	11.18	11.20	22,000	11.188	0.18%
2011-09-08	0	11.18	11.16	11.38	11.18	11.20	83,000	929,400	11.198	11.18	11.16	11.38	11.18	11.20	83,000	11.198	0.00%
2011-09-07	0	11.18	11.10	11.28	-	-	0	0	-	11.18	11.10	11.28	-	-	0	-	0.00%
2011-09-06	0	11.18	10.96	11.30	10.96	11.18	59,000	653,200	11.071	11.18	10.96	11.30	10.96	11.18	59,000	11.071	0.18%
2011-09-05	0	11.16	11.10	11.34	11.16	11.28	71,000	794,160	11.185	11.16	11.10	11.34	11.16	11.28	71,000	11.185	-2.79%
2011-09-02	0	11.48	11.40	11.50	11.48	11.50	22,000	252,900	11.496	11.48	11.40	11.50	11.48	11.50	22,000	11.495	0.00%
2011-09-01	0	11.48	11.38	11.48	11.38	11.50	15,000	170,920	11.395	11.48	11.38	11.48	11.38	11.50	15,000	11.395	-0.17%
2011-08-31	0	11.50	11.32	11.56	11.38	11.50	39,000	446,720	11.454	11.50	11.32	11.56	11.38	11.50	39,000	11.454	0.70%
2011-08-30	0	11.42	11.42	11.56	11.40	11.42	32,000	365,400	11.419	11.42	11.42	11.56	11.40	11.42	32,000	11.419	0.53%
2011-08-29	0	11.36	11.36	11.40	11.32	11.40	44,000	499,620	11.355	11.36	11.36	11.40	11.32	11.40	44,000	11.355	-0.18%
2011-08-26	0	11.38	11.38	11.60	11.30	11.58	15,000	171,280	11.419	11.38	11.38	11.60	11.30	11.58	15,000	11.419	-2.74%
2011-08-25	0	11.70	11.66	11.70	11.48	11.78	37,000	431,540	11.663	11.70	11.66	11.70	11.48	11.78	37,000	11.663	1.74%
2011-08-24	0	11.50	11.40	11.50	11.30	11.92	49,000	558,020	11.388	11.50	11.40	11.50	11.30	11.92	49,000	11.388	-4.17%
2011-08-23	0	12.00	12.00	12.18	11.06	12.00	147,000	1,714,740	11.665	12.00	12.00	12.18	11.06	12.00	147,000	11.665	7.91%
2011-08-22	0	11.12	11.12	11.30	10.90	11.88	106,000	1,209,960	11.415	11.12	11.12	11.30	10.90	11.88	106,000	11.415	-5.28%
2011-08-19	0	11.74	11.74	11.96	11.74	11.80	120,000	1,409,140	11.743	11.74	11.74	11.96	11.74	11.80	120,000	11.743	-3.77%
2011-08-18	0	12.20	11.76	12.20	11.90	12.20	36,000	430,200	11.950	12.20	11.76	12.20	11.90	12.20	36,000	11.950	-0.65%
2011-08-17	0	12.28	11.76	12.28	11.70	12.70	36,000	431,520	11.987	12.28	11.76	12.28	11.70	12.70	36,000	11.987	2.50%
2011-08-16	0	11.98	11.98	12.02	11.80	11.98	18,000	215,380	11.966	11.98	11.98	12.02	11.80	11.98	18,000	11.966	0.34%
2011-08-15	0	11.94	11.90	11.94	11.60	11.94	51,000	599,000	11.745	11.94	11.90	11.94	11.60	11.94	51,000	11.745	2.40%
2011-08-12	0	11.66	11.66	11.88	11.60	11.64	22,000	255,360	11.607	11.66	11.66	11.88	11.60	11.64	22,000	11.607	0.52%
2011-08-11	0	11.60	11.50	11.60	11.20	11.70	129,000	1,470,960	11.403	11.60	11.50	11.60	11.20	11.70	129,000	11.403	2.11%
2011-08-10	0	11.36	11.36	11.48	11.34	11.70	124,000	1,412,560	11.392	11.36	11.36	11.48	11.34	11.70	124,000	11.392	-0.18%
2011-08-09	0	11.38	11.38	11.42	10.00	11.38	314,000	3,460,520	11.021	11.38	11.38	11.42	10.00	11.38	314,000	11.021	-1.04%
2011-08-08	0	11.50	11.38	11.62	11.28	12.00	587,000	6,678,260	11.377	11.50	11.38	11.62	11.28	12.00	587,000	11.377	-4.17%
2011-08-05	0	12.00	11.84	12.00	11.80	12.64	154,000	1,855,980	12.052	12.00	11.84	12.00	11.80	12.64	154,000	12.052	-4.91%
2011-08-04	0	12.62	12.60	12.80	12.60	12.76	48,000	608,140	12.670	12.62	12.60	12.80	12.60	12.76	48,000	12.670	-0.79%
2011-08-03	0	12.72	12.72	13.06	12.72	12.80	6,000	76,720	12.787	12.72	12.72	13.06	12.72	12.80	6,000	12.787	-2.75%
2011-08-02	0	13.08	12.74	13.08	13.08	13.08	1,000	13,080	13.080	13.08	12.74	13.08	13.08	13.08	1,000	13.080	1.55%
2011-08-01	0	12.88	12.88	12.98	12.88	12.88	1,000	12,880	12.880	12.88	12.88	12.98	12.88	12.88	1,000	12.880	0.16%
2011-07-29	0	12.86	12.72	12.88	12.86	12.90	35,000	451,380	12.897	12.86	12.72	12.88	12.86	12.90	35,000	12.897	-0.31%
2011-07-28	0	12.90	12.76	12.90	12.90	12.96	189,000	2,440,300	12.912	12.90	12.76	12.90	12.90	12.96	189,000	12.912	-0.77%
2011-07-27	0	13.00	12.98	13.00	12.98	13.10	228,000	2,966,640	13.012	13.00	12.98	13.00	12.98	13.10	228,000	13.012	-0.76%
2011-07-26	0	13.10	13.00	13.10	13.00	13.10	59,000	767,560	13.010	13.10	13.00	13.10	13.00	13.10	59,000	13.009	0.46%
2011-07-25	0	13.04	13.00	13.04	12.90	13.04	119,000	1,539,760	12.939	13.04	13.00	13.04	12.90	13.04	119,000	12.939	1.09%
2011-07-22	0	12.90	12.88	12.90	12.80	12.90	57,000	732,860	12.857	12.90	12.88	12.90	12.80	12.90	57,000	12.857	1.57%
2011-07-21	0	12.70	12.78	12.88	12.50	12.70	12,000	151,900	12.658	12.70	12.78	12.88	12.50	12.70	12,000	12.658	-1.55%
2011-07-20	0	12.90	12.80	12.96	-	-	0	0	-	12.90	12.80	12.96	-	-	0	-	0.00%
2011-07-19	0	12.90	12.80	12.90	12.72	12.90	38,000	485,080	12.765	12.90	12.80	12.90	12.72	12.90	38,000	12.765	0.78%
2011-07-18	0	12.80	12.78	12.86	12.74	12.80	16,000	204,680	12.793	12.80	12.78	12.86	12.74	12.80	16,000	12.793	0.00%
2011-07-15	0	12.80	12.74	12.82	12.72	12.80	27,000	343,760	12.732	12.80	12.74	12.82	12.72	12.80	27,000	12.732	0.63%
2011-07-14	0	12.72	12.72	12.80	12.72	12.72	23,000	292,560	12.720	12.72	12.72	12.80	12.72	12.72	23,000	12.720	0.00%
2011-07-13	0	12.72	12.72	12.96	12.72	13.00	23,000	295,520	12.849	12.72	12.72	12.96	12.72	13.00	23,000	12.849	0.00%
2011-07-12	0	12.72	12.70	12.72	12.78	13.10	64,000	828,060	12.938	12.72	12.70	12.72	12.78	13.10	64,000	12.938	-2.60%
2011-07-11	0	13.06	12.92	13.06	12.88	13.10	19,000	246,920	12.996	13.06	12.92	13.06	12.88	13.10	19,000	12.996	-0.31%
2011-07-08	0	13.10	13.02	13.14	13.10	13.18	63,000	826,180	13.114	13.10	13.02	13.14	13.10	13.18	63,000	13.114	0.77%
2011-07-07	0	13.00	13.00	13.08	12.64	13.12	37,000	478,100	12.922	13.00	13.00	13.08	12.64	13.12	37,000	12.922	0.00%
2011-07-06	0	13.00	13.00	13.12	13.00	13.14	11,000	143,140	13.013	13.00	13.00	13.12	13.00	13.14	11,000	13.013	0.78%
2011-07-05	0	12.90	12.88	12.96	12.88	12.96	42,000	542,060	12.906	12.90	12.88	12.96	12.88	12.96	42,000	12.906	0.00%
2011-07-04	0	12.90	12.80	12.90	12.78	12.98	157,000	2,016,680	12.845	12.90	12.80	12.90	12.78	12.98	157,000	12.845	0.78%
2011-06-30	0	12.80	12.80	12.96	12.74	12.96	218,000	2,792,480	12.810	12.80	12.80	12.96	12.74	12.96	218,000	12.810	0.79%
2011-06-29	0	12.70	12.54	12.70	12.50	12.70	7,000	88,620	12.660	12.70	12.54	12.70	12.50	12.70	7,000	12.660	1.76%
2011-06-28	0	12.48	12.44	12.68	12.24	12.60	30,000	373,520	12.451	12.48	12.44	12.68	12.24	12.60	30,000	12.451	-1.27%
2011-06-27	0	12.64	12.62	12.76	12.50	12.70	28,000	352,900	12.604	12.64	12.62	12.76	12.50	12.70	28,000	12.604	-0.94%
2011-06-24	0	12.76	12.54	12.96	12.30	12.76	127,000	1,595,100	12.560	12.76	12.54	12.96	12.30	12.76	127,000	12.560	3.74%
2011-06-23	0	12.30	12.24	12.30	12.12	12.40	85,000	1,043,560	12.277	12.30	12.24	12.30	12.12	12.40	85,000	12.277	-2.54%
2011-06-22	0	12.62	12.50	12.62	12.62	12.74	26,000	329,360	12.668	12.62	12.50	12.62	12.62	12.74	26,000	12.668	-0.63%
2011-06-21	0	12.70	12.62	12.86	12.44	12.70	202,000	2,539,420	12.571	12.70	12.62	12.86	12.44	12.70	202,000	12.571	0.00%
2011-06-20	0	12.70	12.70	12.90	12.70	12.90	27,000	346,160	12.821	12.70	12.70	12.90	12.70	12.90	27,000	12.821	-1.70%
2011-06-17	0	12.92	12.92	13.00	12.92	13.02	125,000	1,622,820	12.983	12.92	12.92	13.00	12.92	13.02	125,000	12.983	-0.62%
2011-06-16	0	13.00	13.08	13.18	13.00	13.20	19,000	249,000	13.105	13.00	13.08	13.18	13.00	13.20	19,000	13.105	-1.07%
2011-06-15	0	13.14	13.12	13.18	13.14	13.14	11,000	144,540	13.140	13.14	13.12	13.18	13.14	13.14	11,000	13.140	0.00%
2011-06-14	0	13.14	13.00	13.20	13.14	13.16	29,000	381,360	13.150	13.14	13.00	13.20	13.14	13.16	29,000	13.150	1.08%
2011-06-13	0	13.00	13.00	13.12	12.80	13.18	85,000	1,107,840	13.033	13.00	13.00	13.12	12.80	13.18	85,000	13.033	-0.91%
2011-06-10	0	13.12	13.12	13.20	13.10	13.24	50,000	658,300	13.166	13.12	13.12	13.20	13.10	13.24	50,000	13.166	-1.50%
2011-06-09	0	13.32	13.30	13.32	13.30	13.38	85,000	1,133,340	13.333	13.32	13.30	13.32	13.30	13.38	85,000	13.333	-0.60%
2011-06-08	0	13.40	13.38	13.70	13.34	13.52	113,000	1,518,660	13.440	13.40	13.38	13.70	13.34	13.52	113,000	13.439	-1.47%
2011-06-07	0	13.60	13.60	13.70	13.50	13.50	9,000	121,500	13.500	13.60	13.60	13.70	13.50	13.50	9,000	13.500	-0.73%
2011-06-03	0	13.70	13.54	13.80	-	-	0	0	-	13.70	13.54	13.80	-	-	0	-	0.00%
2011-06-02	0	13.70	13.42	13.70	13.52	13.80	23,000	314,920	13.692	13.70	13.42	13.70	13.52	13.80	23,000	13.692	0.74%
2011-06-01	0	13.60	13.60	13.78	13.60	13.80	45,000	614,720	13.660	13.60	13.60	13.78	13.60	13.80	45,000	13.660	-0.29%
2011-05-31	0	13.64	13.62	13.78	13.52	14.00	96,000	1,313,220	13.679	13.64	13.62	13.78	13.52	14.00	96,000	13.679	0.89%
2011-05-30	0	13.52	13.52	13.60	13.30	13.60	56,000	755,540	13.492	13.52	13.52	13.60	13.30	13.60	56,000	13.492	0.15%
2011-05-27	0	13.50	13.50	13.70	13.50	13.60	52,000	705,000	13.558	13.50	13.50	13.70	13.50	13.60	52,000	13.558	1.20%
2011-05-26	0	13.34	13.26	13.40	13.34	13.40	22,000	294,200	13.373	13.34	13.26	13.40	13.34	13.40	22,000	13.373	0.00%
2011-05-25	0	13.34	13.34	13.50	13.32	13.50	31,000	414,700	13.377	13.34	13.34	13.50	13.32	13.50	31,000	13.377	-1.19%
2011-05-24	0	13.50	13.40	13.50	13.30	13.60	89,000	1,201,600	13.501	13.50	13.40	13.50	13.30	13.60	89,000	13.501	-0.15%
2011-05-23	0	13.52	13.52	13.78	13.50	13.80	47,000	640,240	13.622	13.52	13.52	13.78	13.50	13.80	47,000	13.622	-2.03%
2011-05-20	0	13.80	13.76	13.80	13.70	13.84	19,000	261,060	13.740	13.80	13.76	13.80	13.70	13.84	19,000	13.740	-0.43%
2011-05-19	0	13.86	13.86	13.98	13.86	13.86	45,000	623,700	13.860	13.86	13.86	13.98	13.86	13.86	45,000	13.860	-0.57%
2011-05-18	0	13.94	13.80	13.96	13.60	14.00	204,000	2,816,480	13.806	13.94	13.80	13.96	13.60	14.00	204,000	13.806	0.29%
2011-05-17	0	13.90	13.86	13.98	13.90	14.20	19,000	266,500	14.026	13.90	13.86	13.98	13.90	14.20	19,000	14.026	-0.71%
2011-05-16	0	14.00	13.90	14.00	14.00	14.00	81,000	1,134,000	14.000	14.00	13.90	14.00	14.00	14.00	81,000	14.000	0.00%
2011-05-13	0	14.00	13.90	14.00	14.00	14.20	77,000	1,078,280	14.004	14.00	13.90	14.00	14.00	14.20	77,000	14.004	-0.57%
2011-05-12	0	14.08	14.10	14.20	14.08	14.10	7,000	98,680	14.097	14.08	14.10	14.20	14.08	14.10	7,000	14.097	-0.14%
2011-05-11	0	14.10	14.10	14.20	14.08	14.10	87,000	1,226,120	14.093	14.10	14.10	14.20	14.08	14.10	87,000	14.093	0.00%
2011-05-09	0	14.10	14.08	14.18	14.10	14.18	53,000	748,100	14.115	14.10	14.08	14.18	14.10	14.18	53,000	14.115	-0.56%
2011-05-06	0	14.18	14.18	14.20	14.18	14.20	34,000	483,400	14.218	14.18	14.18	14.20	14.18	14.20	34,000	14.218	-0.84%
2011-05-05	0	14.30	14.12	14.34	14.30	14.40	47,000	674,040	14.341	14.30	14.12	14.34	14.30	14.40	47,000	14.341	-0.14%
2011-05-04	0	14.32	14.24	14.32	14.30	14.52	72,000	1,031,800	14.331	14.32	14.24	14.32	14.30	14.52	72,000	14.331	-0.56%
2011-05-03	0	14.40	14.40	14.50	14.36	14.40	36,000	517,500	14.375	14.40	14.40	14.50	14.36	14.40	36,000	14.375	-0.69%
2011-04-29	0	14.50	14.32	14.56	14.34	14.56	33,000	476,180	14.430	14.50	14.32	14.56	14.34	14.56	33,000	14.430	0.28%
2011-04-28	0	14.46	14.32	14.46	14.32	14.46	103,000	1,484,940	14.417	14.46	14.32	14.46	14.32	14.46	103,000	14.417	0.42%
2011-04-27	0	14.40	14.34	14.44	14.40	14.46	99,000	1,428,620	14.431	14.40	14.34	14.44	14.40	14.46	99,000	14.431	-1.37%
2011-04-26	0	14.60	14.52	14.60	14.60	14.78	79,000	1,163,740	14.731	14.60	14.52	14.60	14.60	14.78	79,000	14.731	-0.14%
2011-04-21	0	14.62	14.54	14.62	14.60	14.80	63,000	927,920	14.729	14.62	14.54	14.62	14.60	14.80	63,000	14.729	0.14%
2011-04-20	0	14.60	14.36	14.60	14.22	14.60	76,000	1,097,940	14.447	14.60	14.36	14.60	14.22	14.60	76,000	14.447	0.00%
2011-04-19	0	14.60	14.42	14.60	14.30	14.60	56,000	811,460	14.490	14.60	14.42	14.60	14.30	14.60	56,000	14.490	0.00%
2011-04-18	0	14.60	14.60	14.68	14.60	14.64	73,000	1,066,220	14.606	14.60	14.60	14.68	14.60	14.64	73,000	14.606	-0.82%
2011-04-15	0	14.72	14.60	14.72	14.42	14.90	43,000	634,140	14.747	14.72	14.60	14.72	14.42	14.90	43,000	14.747	-0.27%
2011-04-14	0	14.76	14.70	14.76	14.40	14.78	67,000	983,920	14.685	14.76	14.70	14.76	14.40	14.78	67,000	14.685	1.51%
2011-04-13	0	14.54	14.30	14.54	14.30	14.54	155,000	2,232,660	14.404	14.54	14.30	14.54	14.30	14.54	155,000	14.404	2.25%
2011-04-12	0	14.22	14.22	14.38	14.22	14.38	32,000	457,160	14.286	14.22	14.22	14.38	14.22	14.38	32,000	14.286	-0.56%
2011-04-11	0	14.30	14.28	14.38	14.12	14.34	70,000	1,000,860	14.298	14.30	14.28	14.38	14.12	14.34	70,000	14.298	-0.97%
2011-04-08	0	14.44	14.44	14.46	14.18	14.48	100,000	1,439,100	14.391	14.44	14.44	14.46	14.18	14.48	100,000	14.391	0.98%
2011-04-07	0	14.30	14.22	14.30	14.00	14.30	66,000	934,100	14.153	14.30	14.22	14.30	14.00	14.30	66,000	14.153	0.70%
2011-04-06	0	14.20	14.20	14.30	14.10	14.20	78,000	1,104,200	14.156	14.20	14.20	14.30	14.10	14.20	78,000	14.156	0.57%
2011-04-04	0	14.12	14.12	14.20	14.10	14.20	48,000	680,220	14.171	14.12	14.12	14.20	14.10	14.20	48,000	14.171	-0.42%
2011-04-01	0	14.18	14.00	14.18	14.00	14.30	131,000	1,841,900	14.060	14.18	14.00	14.18	14.00	14.30	131,000	14.060	-1.53%
2011-03-31	0	14.40	14.40	14.46	14.24	14.48	10,000	144,160	14.416	14.40	14.40	14.46	14.24	14.48	10,000	14.416	0.28%
2011-03-30	0	14.36	14.36	14.40	14.02	14.36	41,000	582,040	14.196	14.36	14.36	14.40	14.02	14.36	41,000	14.196	0.00%
2011-03-29	0	14.36	14.30	14.40	14.36	14.40	24,000	345,040	14.377	14.36	14.30	14.40	14.36	14.40	24,000	14.377	-0.83%
2011-03-28	0	14.48	14.40	14.48	14.36	14.48	45,000	650,540	14.456	14.48	14.40	14.48	14.36	14.48	45,000	14.456	0.00%
2011-03-25	0	14.48	14.34	14.48	14.32	14.50	75,000	1,079,340	14.391	14.48	14.34	14.48	14.32	14.50	75,000	14.391	0.56%
2011-03-24	0	14.40	14.40	14.58	14.24	14.50	85,000	1,225,760	14.421	14.40	14.40	14.58	14.24	14.50	85,000	14.421	0.14%
2011-03-23	0	14.38	14.38	14.50	14.38	14.62	51,000	741,060	14.531	14.38	14.38	14.50	14.38	14.62	51,000	14.531	-2.18%
2011-03-22	0	14.70	14.62	14.78	14.40	14.74	86,000	1,255,720	14.601	14.70	14.62	14.78	14.40	14.74	86,000	14.601	1.10%
2011-03-21	0	14.54	14.54	14.60	14.30	14.72	85,000	1,233,260	14.509	14.54	14.54	14.60	14.30	14.72	85,000	14.509	2.25%
2011-03-18	0	14.22	14.10	14.22	14.00	14.22	66,000	933,680	14.147	14.22	14.10	14.22	14.00	14.22	66,000	14.147	3.04%
2011-03-17	0	13.80	13.78	13.94	13.78	14.20	215,000	2,976,780	13.846	13.80	13.78	13.94	13.78	14.20	215,000	13.845	-3.50%
2011-03-16	0	14.30	14.00	14.30	13.90	14.30	200,000	2,804,400	14.022	14.30	14.00	14.30	13.90	14.30	200,000	14.022	1.42%
2011-03-15	0	14.10	14.00	14.18	13.82	14.10	64,000	894,280	13.973	14.10	14.00	14.18	13.82	14.10	64,000	13.973	-0.70%
2011-03-14	0	14.20	14.20	14.26	13.92	14.20	30,000	423,160	14.105	14.20	14.20	14.26	13.92	14.20	30,000	14.105	0.71%
2011-03-11	0	14.10	14.06	14.10	14.04	14.38	51,000	720,980	14.137	14.10	14.06	14.10	14.04	14.38	51,000	14.137	-1.95%
2011-03-10	0	14.38	14.32	14.42	14.38	14.60	59,000	853,680	14.469	14.38	14.32	14.42	14.38	14.60	59,000	14.469	-0.42%
2011-03-09	0	14.44	14.42	14.44	14.40	14.66	42,000	609,700	14.517	14.44	14.42	14.44	14.40	14.66	42,000	14.517	-0.96%
2011-03-08	0	14.58	14.58	14.70	14.58	14.62	41,000	598,280	14.592	14.58	14.58	14.70	14.58	14.62	41,000	14.592	-0.82%
2011-03-07	0	14.70	14.60	14.70	14.50	14.70	57,000	834,300	14.637	14.70	14.60	14.70	14.50	14.70	57,000	14.637	0.00%
2011-03-04	0	14.70	14.54	14.70	14.38	14.78	185,000	2,685,980	14.519	14.70	14.54	14.70	14.38	14.78	185,000	14.519	0.55%
2011-03-03	0	14.62	14.54	14.62	14.70	14.80	63,000	930,360	14.768	14.62	14.54	14.62	14.70	14.80	63,000	14.768	-0.54%
2011-03-02	0	14.70	14.30	14.74	14.58	14.70	96,000	1,407,820	14.665	14.70	14.30	14.74	14.58	14.70	96,000	14.665	0.68%
2011-03-01	0	14.60	14.52	14.70	14.50	14.70	62,000	908,220	14.649	14.60	14.52	14.70	14.50	14.70	62,000	14.649	-0.68%
2011-02-28	0	14.70	14.52	14.70	14.50	14.70	25,000	364,720	14.589	14.70	14.52	14.70	14.50	14.70	25,000	14.589	0.00%
2011-02-25	0	14.70	14.50	14.70	14.50	14.76	30,000	440,980	14.699	14.70	14.50	14.70	14.50	14.76	30,000	14.699	1.38%
2011-02-24	0	14.50	14.32	14.78	14.50	14.80	61,000	885,400	14.515	14.50	14.32	14.78	14.50	14.80	61,000	14.515	-2.16%
2011-02-23	0	14.82	14.54	14.82	14.50	14.92	29,000	426,620	14.711	14.82	14.54	14.82	14.50	14.92	29,000	14.711	0.41%
2011-02-22	0	14.76	14.74	14.76	14.72	15.00	134,000	1,989,520	14.847	14.76	14.74	14.76	14.72	15.00	134,000	14.847	-0.81%
2011-02-21	0	14.88	14.88	14.92	14.80	14.92	25,000	372,240	14.890	14.88	14.88	14.92	14.80	14.92	25,000	14.890	-0.40%
2011-02-18	0	14.94	14.90	14.96	14.70	14.96	127,000	1,885,580	14.847	14.94	14.90	14.96	14.70	14.96	127,000	14.847	0.00%
2011-02-17	0	14.94	14.80	14.94	14.70	14.96	45,000	667,020	14.823	14.94	14.80	14.94	14.70	14.96	45,000	14.823	0.13%
2011-02-16	0	14.92	14.86	14.92	14.66	14.96	58,000	859,300	14.816	14.92	14.86	14.92	14.66	14.96	58,000	14.816	0.40%
2011-02-15	0	14.86	14.86	14.98	14.86	14.98	10,000	148,920	14.892	14.86	14.86	14.98	14.86	14.98	10,000	14.892	-0.54%
2011-02-14	0	14.94	14.90	14.98	14.80	14.98	56,000	835,920	14.927	14.94	14.90	14.98	14.80	14.98	56,000	14.927	1.49%
2011-02-11	0	14.72	14.72	14.98	14.70	14.72	51,000	750,040	14.707	14.72	14.72	14.98	14.70	14.72	51,000	14.707	-0.94%
2011-02-10	0	14.86	14.86	14.90	14.82	15.00	154,000	2,294,480	14.899	14.86	14.86	14.90	14.82	15.00	154,000	14.899	-2.88%
2011-02-09	0	15.30	15.30	15.46	15.20	15.26	34,000	517,580	15.223	15.30	15.30	15.46	15.20	15.26	34,000	15.223	-1.29%
2011-02-08	0	15.50	15.26	15.50	15.26	15.54	5,000	77,300	15.460	15.50	15.26	15.50	15.26	15.54	5,000	15.460	-0.51%
2011-02-07	0	15.58	15.50	15.58	15.50	15.70	21,000	326,340	15.540	15.58	15.50	15.58	15.50	15.70	21,000	15.540	0.52%
2011-02-02	0	15.50	15.26	15.50	15.26	15.50	19,000	293,060	15.424	15.50	15.26	15.50	15.26	15.50	19,000	15.424	1.84%
2011-02-01	0	15.22	15.22	15.78	15.20	15.30	25,000	381,180	15.247	15.22	15.22	15.78	15.20	15.30	25,000	15.247	-3.06%
2011-01-31	0	15.70	15.60	15.70	15.38	15.70	137,000	2,123,600	15.501	15.70	15.60	15.70	15.38	15.70	137,000	15.501	1.29%
2011-01-28	0	15.50	15.30	15.50	15.06	15.50	185,000	2,835,380	15.326	15.50	15.30	15.50	15.06	15.50	185,000	15.326	1.31%
2011-01-27	0	15.30	15.28	15.38	15.02	15.38	25,000	381,840	15.274	15.30	15.28	15.38	15.02	15.38	25,000	15.274	-0.78%
2011-01-26	0	15.42	15.32	15.42	15.30	15.42	86,000	1,321,500	15.366	15.42	15.32	15.42	15.30	15.42	86,000	15.366	0.00%
2011-01-25	0	15.42	15.36	15.42	15.22	15.42	78,000	1,198,600	15.367	15.42	15.36	15.42	15.22	15.42	78,000	15.367	0.65%
2011-01-24	0	15.32	15.32	15.40	14.66	15.46	53,000	810,240	15.288	15.32	15.32	15.40	14.66	15.46	53,000	15.288	-1.16%
2011-01-21	0	15.50	15.50	15.58	15.38	15.50	206,000	3,184,360	15.458	15.50	15.50	15.58	15.38	15.50	206,000	15.458	0.00%
2011-01-20	0	15.50	15.50	15.60	15.46	15.58	104,000	1,612,000	15.500	15.50	15.50	15.60	15.46	15.58	104,000	15.500	-0.26%
2011-01-19	0	15.54	15.52	15.66	15.52	15.68	114,000	1,773,520	15.557	15.54	15.52	15.66	15.52	15.68	114,000	15.557	-0.77%
2011-01-18	0	15.66	15.58	15.66	15.52	15.70	39,000	610,540	15.655	15.66	15.58	15.66	15.52	15.70	39,000	15.655	-0.13%
2011-01-17	0	15.68	15.56	15.68	15.54	15.80	44,000	686,560	15.604	15.68	15.56	15.68	15.54	15.80	44,000	15.604	-0.76%
2011-01-14	0	15.80	15.70	15.80	15.80	15.92	110,000	1,746,600	15.878	15.80	15.70	15.80	15.80	15.92	110,000	15.878	-0.75%
2011-01-13	0	15.92	15.84	15.92	15.72	15.92	134,000	2,123,140	15.844	15.92	15.84	15.92	15.72	15.92	134,000	15.844	0.51%
2011-01-12	0	15.84	15.80	15.84	15.52	15.84	63,000	990,160	15.717	15.84	15.80	15.84	15.52	15.84	63,000	15.717	1.02%
2011-01-11	0	15.68	15.54	15.66	13.02	15.68	116,000	1,777,820	15.326	15.68	15.54	15.66	13.02	15.68	116,000	15.326	0.00%
2011-01-10	0	15.68	15.68	15.70	15.50	15.78	29,000	453,940	15.653	15.68	15.68	15.70	15.50	15.78	29,000	15.653	-0.63%
2011-01-07	0	15.78	15.78	15.82	15.60	15.78	394,000	6,189,020	15.708	15.78	15.78	15.82	15.60	15.78	394,000	15.708	0.00%
2011-01-06	0	15.78	15.62	15.78	15.70	15.78	15,000	235,900	15.727	15.78	15.62	15.78	15.70	15.78	15,000	15.727	0.00%
2011-01-05	0	15.78	15.68	15.78	15.60	15.78	120,000	1,879,780	15.665	15.78	15.68	15.78	15.60	15.78	120,000	15.665	-0.13%
2011-01-04	0	15.80	15.72	15.82	15.64	15.80	348,000	5,473,340	15.728	15.80	15.72	15.82	15.64	15.80	348,000	15.728	0.51%
2011-01-03	0	15.72	15.62	15.72	15.62	15.90	63,000	992,140	15.748	15.72	15.62	15.72	15.62	15.90	63,000	15.748	0.64%
2010-12-31	0	15.62	15.56	15.70	15.60	15.62	2,085,000	32,567,500	15.620	15.62	15.56	15.70	15.60	15.62	2,085,000	15.620	0.13%
2010-12-30	0	15.60	15.52	15.60	15.48	15.60	91,000	1,414,580	15.545	15.60	15.52	15.60	15.48	15.60	91,000	15.545	-0.38%
2010-12-29	0	15.66	15.62	15.70	15.66	15.78	113,000	1,776,100	15.718	15.66	15.62	15.70	15.66	15.78	113,000	15.718	0.13%
2010-12-28	0	15.64	15.60	15.70	15.62	15.80	43,000	674,620	15.689	15.64	15.60	15.70	15.62	15.80	43,000	15.689	-1.51%
2010-12-24	0	15.88	15.78	15.88	15.78	16.04	48,000	762,860	15.893	15.88	15.78	15.88	15.78	16.04	48,000	15.893	-0.87%
2010-12-23	0	16.02	16.00	16.02	16.00	16.06	94,000	1,506,900	16.031	16.02	16.00	16.02	16.00	16.06	94,000	16.031	-0.25%
2010-12-22	0	16.06	16.02	16.06	16.00	16.10	104,000	1,671,800	16.075	16.06	16.02	16.06	16.00	16.10	104,000	16.075	0.37%
2010-12-21	0	16.00	16.00	16.06	15.90	16.04	279,000	4,458,880	15.982	16.00	16.00	16.06	15.90	16.04	279,000	15.982	0.25%
2010-12-20	0	15.96	15.90	15.96	15.90	16.00	45,000	718,580	15.968	15.96	15.90	15.96	15.90	16.00	45,000	15.968	-0.87%
2010-12-17	0	16.10	16.10	16.12	16.00	16.12	434,000	6,986,380	16.098	16.10	16.10	16.12	16.00	16.12	434,000	16.098	0.00%
2010-12-16	0	16.10	16.00	16.10	16.00	16.24	279,000	4,490,660	16.096	16.10	16.00	16.10	16.00	16.24	279,000	16.096	-0.62%
2010-12-15	0	16.20	16.10	16.20	16.00	16.20	120,000	1,934,380	16.120	16.20	16.10	16.20	16.00	16.20	120,000	16.120	0.37%
2010-12-14	0	16.14	16.12	16.14	16.10	16.16	79,000	1,273,580	16.121	16.14	16.12	16.14	16.10	16.16	79,000	16.121	-0.25%
2010-12-13	0	16.18	16.14	16.20	16.10	16.24	178,000	2,878,260	16.170	16.18	16.14	16.20	16.10	16.24	178,000	16.170	-0.12%
2010-12-10	0	16.20	16.10	16.20	16.10	16.20	220,000	3,544,240	16.110	16.20	16.10	16.20	16.10	16.20	220,000	16.110	0.62%
2010-12-09	0	16.10	16.10	16.14	15.72	16.14	106,000	1,693,140	15.973	16.10	16.10	16.14	15.72	16.14	106,000	15.973	0.37%
2010-12-08	0	16.04	16.00	16.10	16.00	16.18	80,000	1,285,420	16.068	16.04	16.00	16.10	16.00	16.18	80,000	16.068	0.00%
2010-12-07	0	16.04	16.04	16.20	16.00	16.10	127,000	2,042,260	16.081	16.04	16.04	16.20	16.00	16.10	127,000	16.081	0.00%
2010-12-06	0	16.04	16.00	16.06	16.00	16.40	107,000	1,730,240	16.171	16.04	16.00	16.06	16.00	16.40	107,000	16.170	-1.84%
2010-12-03	0	16.34	16.34	16.46	16.10	16.54	203,000	3,310,080	16.306	16.34	16.34	16.46	16.10	16.54	203,000	16.306	0.25%
2010-12-02	0	16.30	16.28	16.38	16.10	16.38	76,000	1,238,000	16.290	16.30	16.28	16.38	16.10	16.38	76,000	16.289	0.62%
2010-12-01	0	16.20	16.20	16.40	16.18	16.32	28,000	453,840	16.209	16.20	16.20	16.40	16.18	16.32	28,000	16.209	-1.82%
2010-11-30	0	16.50	16.48	16.50	16.18	16.56	94,000	1,539,920	16.382	16.50	16.48	16.50	16.18	16.56	94,000	16.382	-0.36%
2010-11-29	0	16.56	16.28	16.56	16.30	16.60	8,000	132,500	16.563	16.56	16.28	16.56	16.30	16.60	8,000	16.563	0.24%
2010-11-26	0	16.52	16.52	16.72	16.50	16.70	233,000	3,874,660	16.629	16.52	16.52	16.72	16.50	16.70	233,000	16.629	0.12%
2010-11-25	0	16.50	16.40	16.60	16.04	16.50	196,000	3,202,400	16.339	16.50	16.40	16.60	16.04	16.50	196,000	16.339	1.60%
2010-11-24	0	16.24	16.16	16.28	16.24	16.24	39,000	633,360	16.240	16.24	16.16	16.28	16.24	16.24	39,000	16.240	0.62%
2010-11-23	0	16.14	16.14	16.30	16.02	16.38	123,000	2,000,320	16.263	16.14	16.14	16.30	16.02	16.38	123,000	16.263	-1.34%
2010-11-22	0	16.36	16.32	16.38	16.00	16.42	136,000	2,222,420	16.341	16.36	16.32	16.38	16.00	16.42	136,000	16.341	2.25%
2010-11-19	0	16.00	16.00	16.10	16.00	16.10	83,000	1,329,760	16.021	16.00	16.00	16.10	16.00	16.10	83,000	16.021	-0.37%
2010-11-18	0	16.06	16.06	16.10	16.00	16.20	65,000	1,047,640	16.118	16.06	16.06	16.10	16.00	16.20	65,000	16.118	-0.74%
2010-11-17	0	16.18	16.18	16.20	16.18	16.30	73,000	1,185,440	16.239	16.18	16.18	16.20	16.18	16.30	73,000	16.239	-1.10%
2010-11-16	0	16.36	16.30	16.40	16.30	16.60	229,000	3,756,400	16.404	16.36	16.30	16.40	16.30	16.60	229,000	16.403	-0.24%
2010-11-15	0	16.40	16.30	16.40	16.28	16.60	194,000	3,183,600	16.410	16.40	16.30	16.40	16.28	16.60	194,000	16.410	-1.32%
2010-11-12	0	16.62	16.62	16.70	16.62	16.98	143,000	2,400,000	16.783	16.62	16.62	16.70	16.62	16.98	143,000	16.783	-1.66%
2010-11-11	0	16.90	16.88	16.96	16.80	17.04	177,000	2,991,720	16.902	16.90	16.88	16.96	16.80	17.04	177,000	16.902	0.00%
2010-11-10	0	16.90	16.86	16.96	16.80	16.98	45,000	761,700	16.927	16.90	16.86	16.96	16.80	16.98	45,000	16.927	-0.59%
2010-11-09	0	17.00	16.96	17.00	16.94	17.10	178,000	3,027,400	17.008	17.00	16.96	17.00	16.94	17.10	178,000	17.008	0.35%
2010-11-08	0	16.94	16.90	16.98	16.80	17.20	196,000	3,310,900	16.892	16.94	16.90	16.98	16.80	17.20	196,000	16.892	-1.40%
2010-11-05	0	17.18	17.00	17.18	16.74	17.30	239,000	4,086,700	17.099	17.18	17.00	17.18	16.74	17.30	239,000	17.099	-0.12%
2010-11-04	0	17.20	17.18	17.26	17.10	17.34	194,000	3,340,720	17.220	17.20	17.18	17.26	17.10	17.34	194,000	17.220	0.58%
2010-11-03	0	17.10	17.10	17.14	16.72	17.20	246,000	4,168,860	16.947	17.10	17.10	17.14	16.72	17.20	246,000	16.947	2.27%
2010-11-02	0	16.72	16.70	16.72	16.62	16.80	88,000	1,470,160	16.706	16.72	16.70	16.72	16.62	16.80	88,000	16.706	0.60%
2010-11-01	0	16.62	16.64	16.68	16.30	16.70	42,000	697,060	16.597	16.62	16.64	16.68	16.30	16.70	42,000	16.597	0.73%
2010-10-29	0	16.50	16.50	16.60	16.30	16.50	55,000	899,280	16.351	16.50	16.50	16.60	16.30	16.50	55,000	16.351	-0.60%
2010-10-28	0	16.60	16.60	16.66	16.50	16.66	59,000	977,860	16.574	16.60	16.60	16.66	16.50	16.66	59,000	16.574	-0.60%
2010-10-27	0	16.70	16.62	16.70	16.60	16.80	208,000	3,476,580	16.714	16.70	16.62	16.70	16.60	16.80	208,000	16.714	-0.48%
2010-10-26	0	16.78	16.72	16.78	16.60	16.84	329,000	5,522,280	16.785	16.78	16.72	16.78	16.60	16.84	329,000	16.785	0.12%
2010-10-25	0	16.76	16.70	16.76	16.64	16.80	173,000	2,887,760	16.692	16.76	16.70	16.76	16.64	16.80	173,000	16.692	0.36%
2010-10-22	0	16.70	16.60	16.70	16.40	16.84	184,000	3,042,500	16.535	16.70	16.60	16.70	16.40	16.84	184,000	16.535	0.38%
2010-10-21	0	17.20	17.18	17.20	17.18	17.50	608,000	10,492,040	17.257	16.64	16.62	16.64	16.62	16.93	628,564	16.692	-0.92%
2010-10-20	0	17.36	17.32	17.36	17.10	17.44	144,000	2,490,460	17.295	16.79	16.75	16.79	16.54	16.87	148,870	16.729	-0.69%
2010-10-19	0	17.48	17.38	17.48	17.38	17.50	135,000	2,351,820	17.421	16.91	16.81	16.91	16.81	16.93	139,566	16.851	0.58%
2010-10-18	0	17.38	17.20	17.38	17.10	17.50	115,000	1,990,800	17.311	16.81	16.64	16.81	16.54	16.93	118,889	16.745	-0.69%
2010-10-15	0	17.50	17.50	17.60	17.40	17.68	174,700	3,063,440	17.535	16.93	16.93	17.02	16.83	17.10	180,609	16.962	-1.13%
2010-10-14	0	17.70	17.68	17.70	17.48	17.70	162,000	2,851,720	17.603	17.12	17.10	17.12	16.91	17.12	167,479	17.027	1.14%
2010-10-13	0	17.50	17.48	17.50	17.30	17.80	1,070,000	18,866,200	17.632	16.93	16.91	16.93	16.73	17.22	1,106,189	17.055	1.16%
2010-10-12	0	17.30	17.30	17.36	17.28	17.40	305,000	5,275,580	17.297	16.73	16.73	16.79	16.71	16.83	315,316	16.731	-0.57%
2010-10-11	0	17.40	17.36	17.40	17.22	17.62	157,000	2,744,660	17.482	16.83	16.79	16.83	16.66	17.04	162,310	16.910	-0.23%
2010-10-08	0	17.44	17.30	17.50	16.92	17.48	223,300	3,827,668	17.141	16.87	16.73	16.93	16.37	16.91	230,852	16.581	3.07%
2010-10-07	0	16.92	16.92	17.02	16.84	17.20	252,300	4,282,980	16.976	16.37	16.37	16.46	16.29	16.64	260,833	16.420	-0.24%
2010-10-06	0	16.96	16.94	16.96	16.90	17.10	267,000	4,540,180	17.004	16.41	16.39	16.41	16.35	16.54	276,030	16.448	-0.47%
2010-10-05	0	17.04	16.98	17.04	16.80	17.16	111,000	1,887,540	17.005	16.48	16.42	16.48	16.25	16.60	114,754	16.449	-0.70%
2010-10-04	0	17.16	17.16	17.28	16.90	17.48	254,000	4,373,840	17.220	16.60	16.60	16.71	16.35	16.91	262,591	16.656	1.06%
2010-09-30	0	16.98	16.96	17.00	16.80	17.10	886,000	15,029,900	16.964	16.42	16.41	16.44	16.25	16.54	915,966	16.409	0.47%
2010-09-29	0	16.90	16.70	16.90	16.72	17.40	829,000	14,142,900	17.060	16.35	16.15	16.35	16.17	16.83	857,038	16.502	-3.65%
2010-09-28	0	17.54	17.48	17.54	17.46	17.90	438,500	7,742,450	17.657	16.97	16.91	16.97	16.89	17.31	453,331	17.079	-1.46%
2010-09-27	0	17.80	17.82	17.96	17.00	18.24	887,000	15,683,640	17.682	17.22	17.24	17.37	16.44	17.64	917,000	17.103	4.46%
2010-09-24	0	17.04	17.00	17.06	15.66	17.14	1,106,500	18,516,410	16.734	16.48	16.44	16.50	15.15	16.58	1,143,924	16.187	8.81%
2010-09-22	0	15.66	15.66	15.68	15.20	15.78	244,000	3,787,560	15.523	15.15	15.15	15.17	14.70	15.26	252,252	15.015	3.03%
2010-09-21	0	15.20	15.10	15.24	15.20	15.36	144,000	2,195,020	15.243	14.70	14.61	14.74	14.70	14.86	148,870	14.745	-0.26%
2010-09-20	0	15.24	15.16	15.24	14.72	15.24	440,000	6,635,520	15.081	14.74	14.66	14.74	14.24	14.74	454,882	14.587	2.56%
2010-09-17	0	14.86	14.86	14.88	14.80	14.86	143,000	2,118,760	14.817	14.37	14.37	14.39	14.32	14.37	147,836	14.332	0.00%
2010-09-16	0	14.86	14.84	14.88	14.70	14.88	129,000	1,910,480	14.810	14.37	14.35	14.39	14.22	14.39	133,363	14.325	0.54%
2010-09-15	0	14.78	14.76	14.80	14.76	14.90	289,000	4,286,840	14.833	14.30	14.28	14.32	14.28	14.41	298,774	14.348	-1.07%
2010-09-14	0	14.94	14.92	14.94	14.88	14.94	77,000	1,147,940	14.908	14.45	14.43	14.45	14.39	14.45	79,604	14.421	0.00%
2010-09-13	0	14.94	14.92	14.96	14.80	14.94	585,000	8,707,420	14.885	14.45	14.43	14.47	14.32	14.45	604,786	14.398	0.67%
2010-09-10	0	14.84	14.84	14.86	14.68	14.86	497,000	7,370,160	14.829	14.35	14.35	14.37	14.20	14.37	513,809	14.344	0.27%
2010-09-09	0	14.80	14.80	14.82	14.80	14.88	150,000	2,226,020	14.840	14.32	14.32	14.34	14.32	14.39	155,073	14.355	-0.54%
2010-09-08	0	14.88	14.82	14.90	14.72	14.92	985,000	14,568,820	14.791	14.39	14.34	14.41	14.24	14.43	1,018,314	14.307	1.09%
2010-09-07	0	14.72	14.72	14.84	14.64	14.90	372,000	5,493,320	14.767	14.24	14.24	14.35	14.16	14.41	384,582	14.284	-0.41%
2010-09-06	0	14.78	14.78	14.80	14.68	14.80	262,000	3,865,620	14.754	14.30	14.30	14.32	14.20	14.32	270,861	14.272	0.82%
2010-09-03	0	14.66	14.66	14.68	14.62	14.72	108,000	1,585,580	14.681	14.18	14.18	14.20	14.14	14.24	111,653	14.201	-0.41%
2010-09-02	0	14.72	14.66	14.72	14.60	14.72	77,000	1,130,420	14.681	14.24	14.18	14.24	14.12	14.24	79,604	14.200	0.82%
2010-09-01	0	14.60	14.60	14.72	14.60	14.76	101,000	1,483,600	14.689	14.12	14.12	14.24	14.12	14.28	104,416	14.209	-0.54%
2010-08-31	0	14.68	14.60	14.68	14.52	14.70	209,000	3,049,185	14.589	14.20	14.12	14.20	14.04	14.22	216,069	14.112	-0.14%
2010-08-30	0	14.70	14.68	14.70	14.70	14.90	579,000	8,534,240	14.740	14.22	14.20	14.22	14.22	14.41	598,583	14.257	0.27%
2010-08-27	0	14.66	14.60	14.68	14.60	14.70	106,000	1,555,740	14.677	14.18	14.12	14.20	14.12	14.22	109,585	14.197	-0.27%
2010-08-26	0	14.70	14.60	14.70	14.62	14.70	153,000	2,246,180	14.681	14.22	14.12	14.22	14.14	14.22	158,175	14.201	0.82%
2010-08-25	0	14.58	14.52	14.58	14.42	14.58	84,000	1,219,100	14.513	14.10	14.04	14.10	13.95	14.10	86,841	14.038	0.97%
2010-08-24	0	14.44	14.44	14.46	14.24	14.42	33,000	474,180	14.369	13.97	13.97	13.99	13.77	13.95	34,116	13.899	1.12%
2010-08-23	0	14.28	14.28	14.44	14.20	14.40	43,000	613,120	14.259	13.81	13.81	13.97	13.74	13.93	44,454	13.792	-1.11%
2010-08-20	0	14.44	14.44	14.46	14.36	14.46	41,000	590,820	14.410	13.97	13.97	13.99	13.89	13.99	42,387	13.939	-0.28%
2010-08-19	0	14.48	14.48	14.50	14.14	14.50	31,000	447,600	14.439	14.01	14.01	14.03	13.68	14.03	32,048	13.966	-0.14%
2010-08-18	0	14.50	14.46	14.50	14.48	14.50	83,000	1,203,300	14.498	14.03	13.99	14.03	14.01	14.03	85,807	14.023	0.00%
2010-08-17	0	14.50	14.46	14.56	14.32	14.50	29,000	419,860	14.478	14.03	13.99	14.08	13.85	14.03	29,981	14.004	-0.41%
2010-08-16	0	14.56	14.42	14.56	14.56	14.56	7,000	101,920	14.560	14.08	13.95	14.08	14.08	14.08	7,237	14.084	0.41%
2010-08-13	0	14.50	14.38	14.60	14.32	14.50	52,000	750,300	14.429	14.03	13.91	14.12	13.85	14.03	53,759	13.957	0.00%
2010-08-12	0	14.50	14.40	14.50	14.50	14.52	23,000	333,540	14.502	14.03	13.93	14.03	14.03	14.04	23,778	14.027	-1.23%
2010-08-11	0	14.68	14.50	14.74	14.50	14.80	60,000	881,980	14.700	14.20	14.03	14.26	14.03	14.32	62,029	14.219	-0.94%
2010-08-10	0	14.82	14.76	14.84	14.72	14.86	47,000	696,860	14.827	14.34	14.28	14.35	14.24	14.37	48,590	14.342	0.14%
2010-08-09	0	14.80	14.72	14.80	14.68	14.80	44,000	650,900	14.793	14.32	14.24	14.32	14.20	14.32	45,488	14.309	0.41%
2010-08-06	0	14.74	14.72	14.74	14.70	14.74	33,686	495,524	14.710	14.26	14.24	14.26	14.22	14.26	34,825	14.229	-0.81%
2010-08-05	0	14.86	14.76	14.86	14.76	14.86	38,000	562,440	14.801	14.37	14.28	14.37	14.28	14.37	39,285	14.317	-0.27%
2010-08-04	0	14.90	14.84	14.90	14.82	14.90	27,000	401,800	14.882	14.41	14.35	14.41	14.34	14.41	27,913	14.395	0.40%
2010-08-03	0	14.84	14.84	14.96	14.82	15.02	163,000	2,433,240	14.928	14.35	14.35	14.47	14.34	14.53	168,513	14.439	-0.80%
2010-08-02	0	14.96	14.88	14.96	14.80	15.00	93,000	1,385,160	14.894	14.47	14.39	14.47	14.32	14.51	96,145	14.407	0.67%
2010-07-30	0	14.86	14.86	14.88	14.80	14.90	74,000	1,100,980	14.878	14.37	14.37	14.39	14.32	14.41	76,503	14.391	-0.54%
2010-07-29	0	14.94	14.96	14.98	14.86	14.96	313,000	4,664,540	14.903	14.45	14.47	14.49	14.37	14.47	323,586	14.415	0.67%
2010-07-28	0	14.84	14.84	14.88	14.50	14.88	339,000	4,998,020	14.743	14.35	14.35	14.39	14.03	14.39	350,466	14.261	2.34%
2010-07-27	0	14.50	14.50	14.54	14.50	14.76	70,000	1,022,540	14.608	14.03	14.03	14.06	14.03	14.28	72,368	14.130	-0.68%
2010-07-26	0	14.60	14.56	14.60	14.30	14.70	129,000	1,883,920	14.604	14.12	14.08	14.12	13.83	14.22	133,363	14.126	1.81%
2010-07-23	0	14.34	14.34	14.36	14.26	14.40	196,000	2,815,180	14.363	13.87	13.87	13.89	13.79	13.93	202,629	13.893	0.28%
2010-07-22	0	14.30	14.26	14.30	14.28	14.30	23,000	328,800	14.296	13.83	13.79	13.83	13.81	13.83	23,778	13.828	0.00%
2010-07-21	0	14.30	14.26	14.32	14.20	14.30	19,000	271,560	14.293	13.83	13.79	13.85	13.74	13.83	19,643	13.825	0.70%
2010-07-20	0	14.20	14.20	14.30	14.04	14.22	34,000	481,840	14.172	13.74	13.74	13.83	13.58	13.75	35,150	13.708	0.57%
2010-07-19	0	14.12	14.10	14.28	14.10	14.20	37,000	524,120	14.165	13.66	13.64	13.81	13.64	13.74	38,251	13.702	-2.08%
2010-07-16	0	14.42	14.20	14.42	14.18	14.42	45,000	641,500	14.256	13.95	13.74	13.95	13.72	13.95	46,522	13.789	0.84%
2010-07-15	0	14.30	14.16	14.46	14.28	14.40	51,000	730,260	14.319	13.83	13.70	13.99	13.81	13.93	52,725	13.850	-0.69%
2010-07-14	0	14.40	14.28	14.40	14.28	14.40	11,000	157,380	14.307	13.93	13.81	13.93	13.81	13.93	11,372	13.839	0.84%
2010-07-13	0	14.28	14.26	14.36	14.28	14.36	8,000	114,360	14.295	13.81	13.79	13.89	13.81	13.89	8,271	13.827	-0.56%
2010-07-12	0	14.36	14.36	14.40	14.28	14.40	79,000	1,134,900	14.366	13.89	13.89	13.93	13.81	13.93	81,672	13.896	0.56%
2010-07-09	0	14.28	14.28	14.36	14.28	14.32	69,000	986,380	14.295	13.81	13.81	13.89	13.81	13.85	71,334	13.828	0.00%
2010-07-08	0	14.28	14.20	14.30	14.28	14.32	28,000	400,580	14.306	13.81	13.74	13.83	13.81	13.85	28,947	13.838	0.14%
2010-07-07	0	14.26	14.20	14.26	14.04	14.40	59,000	841,040	14.255	13.79	13.74	13.79	13.58	13.93	60,995	13.789	1.71%
2010-07-06	0	14.02	14.02	14.18	14.00	14.20	73,000	1,027,740	14.079	13.56	13.56	13.72	13.54	13.74	75,469	13.618	-1.27%
2010-07-05	0	14.20	14.20	14.28	14.20	14.28	30,000	426,880	14.229	13.74	13.74	13.81	13.74	13.81	31,015	13.764	-0.56%
2010-07-02	0	14.28	14.28	14.30	14.28	14.32	31,603	451,581	14.289	13.81	13.81	13.83	13.81	13.85	32,672	13.822	-0.14%
2010-06-30	0	14.30	14.30	14.36	14.20	14.42	53,000	753,960	14.226	13.83	13.83	13.89	13.74	13.95	54,793	13.760	0.56%
2010-06-29	0	14.22	14.20	14.38	14.20	14.50	56,000	797,520	14.241	13.75	13.74	13.91	13.74	14.03	57,894	13.776	-1.93%
2010-06-28	0	14.50	14.48	14.50	14.40	14.50	40,000	579,740	14.494	14.03	14.01	14.03	13.93	14.03	41,353	14.019	0.55%
2010-06-25	0	14.42	14.40	14.48	14.30	14.50	9,000	129,420	14.380	13.95	13.93	14.01	13.83	14.03	9,304	13.910	-0.55%
2010-06-24	0	14.50	14.40	14.50	14.40	14.50	14,000	202,440	14.460	14.03	13.93	14.03	13.93	14.03	14,474	13.987	0.42%
2010-06-23	0	14.44	14.26	14.48	14.02	14.44	57,000	815,720	14.311	13.97	13.79	14.01	13.56	13.97	58,928	13.843	0.42%
2010-06-22	0	14.38	14.36	14.42	14.36	14.40	23,000	330,940	14.389	13.91	13.89	13.95	13.89	13.93	23,778	13.918	0.14%
2010-06-21	0	14.36	14.34	14.36	14.28	14.40	70,000	1,002,400	14.320	13.89	13.87	13.89	13.81	13.93	72,368	13.852	0.56%
2010-06-18	0	14.28	14.20	14.30	14.20	14.50	58,000	828,600	14.286	13.81	13.74	13.83	13.74	14.03	59,962	13.819	0.14%
2010-06-17	0	14.26	14.26	14.30	14.20	14.30	52,000	741,840	14.266	13.79	13.79	13.83	13.74	13.83	53,759	13.799	-0.28%
2010-06-15	0	14.30	14.26	14.30	14.26	14.50	38,000	545,080	14.344	13.83	13.79	13.83	13.79	14.03	39,285	13.875	0.14%
2010-06-14	0	14.28	14.20	14.30	14.18	14.30	40,000	568,660	14.217	13.81	13.74	13.83	13.72	13.83	41,353	13.751	0.71%
2010-06-11	0	14.18	14.18	14.22	13.72	14.20	127,000	1,787,600	14.076	13.72	13.72	13.75	13.27	13.74	131,295	13.615	0.57%
2010-06-10	0	14.10	14.08	14.18	14.06	14.10	58,000	817,420	14.093	13.64	13.62	13.72	13.60	13.64	59,962	13.632	-0.70%
2010-06-09	0	14.20	14.20	14.24	14.08	14.20	33,000	465,680	14.112	13.74	13.74	13.77	13.62	13.74	34,116	13.650	0.00%
2010-06-08	0	14.20	14.16	14.22	14.00	14.24	262,000	3,703,180	14.134	13.74	13.70	13.75	13.54	13.77	270,861	13.672	-0.28%
2010-06-07	0	14.24	14.20	14.26	14.10	14.26	56,000	793,940	14.178	13.77	13.74	13.79	13.64	13.79	57,894	13.714	-0.28%
2010-06-04	0	14.28	14.24	14.30	14.14	14.30	44,000	626,680	14.243	13.81	13.77	13.83	13.68	13.83	45,488	13.777	0.56%
2010-06-03	0	14.20	14.20	14.26	14.20	14.44	29,000	412,860	14.237	13.74	13.74	13.79	13.74	13.97	29,981	13.771	-0.42%
2010-06-02	0	14.26	14.28	14.38	14.10	14.28	75,000	1,062,800	14.171	13.79	13.81	13.91	13.64	13.81	77,537	13.707	-1.66%
2010-06-01	0	14.50	14.32	14.50	14.32	14.58	112,000	1,626,820	14.525	14.03	13.85	14.03	13.85	14.10	115,788	14.050	0.28%
2010-05-31	0	14.46	14.34	14.46	14.22	14.56	38,000	544,260	14.323	13.99	13.87	13.99	13.75	14.08	39,285	13.854	-0.82%
2010-05-28	0	14.58	14.46	14.58	13.70	14.60	89,000	1,281,240	14.396	14.10	13.99	14.10	13.25	14.12	92,010	13.925	0.97%
2010-05-27	0	14.44	14.44	14.50	14.16	14.50	197,000	2,820,640	14.318	13.97	13.97	14.03	13.70	14.03	203,663	13.850	1.98%
2010-05-26	0	14.16	14.14	14.20	14.06	14.32	115,000	1,628,180	14.158	13.70	13.68	13.74	13.60	13.85	118,889	13.695	0.57%
2010-05-25	0	14.08	14.08	14.20	14.00	14.58	180,000	2,539,600	14.109	13.62	13.62	13.74	13.54	14.10	186,088	13.647	-2.90%
2010-05-24	0	14.50	14.46	14.50	14.10	14.52	124,000	1,782,040	14.371	14.03	13.99	14.03	13.64	14.04	128,194	13.901	2.55%
2010-05-20	0	14.14	13.96	14.16	13.92	14.34	158,000	2,236,380	14.154	13.68	13.50	13.70	13.46	13.87	163,344	13.691	-1.39%
2010-05-19	0	14.34	14.32	14.48	14.34	14.54	40,000	579,780	14.495	13.87	13.85	14.01	13.87	14.06	41,353	14.020	-1.51%
2010-05-18	0	14.56	14.56	14.66	14.48	14.58	80,000	1,162,620	14.533	14.08	14.08	14.18	14.01	14.10	82,706	14.057	-0.14%
2010-05-17	0	14.58	14.56	14.58	14.58	14.70	141,000	2,060,300	14.612	14.10	14.08	14.10	14.10	14.22	145,769	14.134	-3.44%
2010-05-14	0	15.10	15.04	15.12	14.70	15.14	202,000	3,033,340	15.017	14.61	14.55	14.63	14.22	14.64	208,832	14.525	1.48%
2010-05-13	0	14.88	14.88	14.96	14.46	14.98	134,000	1,982,320	14.793	14.39	14.39	14.47	13.99	14.49	138,532	14.309	3.05%
2010-05-12	0	14.44	14.42	14.46	14.44	14.70	128,000	1,852,700	14.474	13.97	13.95	13.99	13.97	14.22	132,329	14.001	-2.83%
2010-05-11	0	14.86	14.46	14.86	14.46	14.88	186,000	2,702,100	14.527	14.37	13.99	14.37	13.99	14.39	192,291	14.052	2.91%
2010-05-10	0	14.44	14.22	14.46	14.08	14.44	309,000	4,406,440	14.260	13.97	13.75	13.99	13.62	13.97	319,451	13.794	2.56%
2010-05-07	0	14.08	14.08	14.30	13.78	14.20	383,000	5,357,300	13.988	13.62	13.62	13.83	13.33	13.74	395,954	13.530	-1.12%
2010-05-06	0	14.24	14.18	14.24	14.20	14.64	205,000	2,946,040	14.371	13.77	13.72	13.77	13.74	14.16	211,933	13.901	-2.73%
2010-05-05	0	14.64	14.62	14.70	14.60	15.00	151,000	2,217,340	14.684	14.16	14.14	14.22	14.12	14.51	156,107	14.204	-2.40%
2010-05-04	0	15.00	15.00	15.02	14.90	15.30	169,000	2,535,120	15.001	14.51	14.51	14.53	14.41	14.80	174,716	14.510	-0.27%
2010-05-03	0	15.04	15.02	15.10	14.80	15.30	80,000	1,203,980	15.050	14.55	14.53	14.61	14.32	14.80	82,706	14.557	-0.50%
2010-04-30	0	15.30	15.24	15.30	15.14	15.30	168,000	2,557,560	15.224	14.62	14.56	14.62	14.47	14.62	175,807	14.548	-0.13%
2010-04-29	0	15.32	15.26	15.32	15.26	15.32	89,000	1,360,700	15.289	14.64	14.58	14.64	14.58	14.64	93,136	14.610	-0.13%
2010-04-28	0	15.34	15.34	15.38	15.20	15.38	18,000	275,600	15.311	14.66	14.66	14.70	14.53	14.70	18,836	14.631	0.13%
2010-04-27	0	15.32	15.26	15.32	15.26	15.40	80,000	1,225,060	15.313	14.64	14.58	14.64	14.58	14.72	83,717	14.633	-0.52%
2010-04-26	0	15.40	15.38	15.40	15.38	15.50	154,000	2,374,660	15.420	14.72	14.70	14.72	14.70	14.81	161,156	14.735	-0.65%
2010-04-23	0	15.50	15.48	15.50	15.38	15.62	97,000	1,505,660	15.522	14.81	14.79	14.81	14.70	14.93	101,507	14.833	-0.26%
2010-04-22	0	15.54	15.52	15.54	15.52	15.70	135,000	2,108,860	15.621	14.85	14.83	14.85	14.83	15.00	141,273	14.928	-0.89%
2010-04-21	0	15.68	15.68	15.74	15.66	15.90	441,000	6,933,860	15.723	14.98	14.98	15.04	14.96	15.19	461,492	15.025	-0.13%
2010-04-20	0	15.70	15.68	15.70	15.68	15.80	553,000	8,690,540	15.715	15.00	14.98	15.00	14.98	15.10	578,697	15.017	-0.63%
2010-04-19	0	15.80	15.76	15.80	15.60	15.96	547,000	8,728,900	15.958	15.10	15.06	15.10	14.91	15.25	572,418	15.249	-1.25%
2010-04-16	0	16.00	15.98	16.00	15.80	16.00	189,000	3,015,000	15.952	15.29	15.27	15.29	15.10	15.29	197,782	15.244	-0.62%
2010-04-15	0	16.10	16.00	16.12	16.00	16.12	68,000	1,091,800	16.056	15.39	15.29	15.40	15.29	15.40	71,160	15.343	-0.74%
2010-04-14	0	16.22	16.20	16.30	16.10	16.32	307,000	4,998,900	16.283	15.50	15.48	15.58	15.39	15.60	321,266	15.560	-0.12%
2010-04-13	0	16.24	16.20	16.24	15.90	16.28	941,000	15,096,040	16.043	15.52	15.48	15.52	15.19	15.56	984,727	15.330	1.50%
2010-04-12	0	16.00	16.00	16.02	13.64	16.02	649,000	10,353,740	15.953	15.29	15.29	15.31	13.03	15.31	679,158	15.245	1.52%
2010-04-09	0	15.76	15.66	15.76	15.66	15.86	199,000	3,138,340	15.771	15.06	14.96	15.06	14.96	15.16	208,247	15.070	-0.63%
2010-04-08	0	15.86	15.70	15.86	15.60	15.90	117,000	1,841,840	15.742	15.16	15.00	15.16	14.91	15.19	122,437	15.043	-0.25%
2010-04-07	0	15.90	15.90	15.94	15.76	16.10	355,000	5,635,240	15.874	15.19	15.19	15.23	15.06	15.39	371,496	15.169	0.89%
2010-04-01	0	15.76	15.64	15.78	15.54	15.80	267,000	4,175,720	15.639	15.06	14.95	15.08	14.85	15.10	279,407	14.945	-0.76%
2010-03-31	0	15.88	15.70	15.90	15.74	16.50	955,000	15,163,120	15.878	15.17	15.00	15.19	15.04	15.77	999,377	15.173	-4.68%
2010-03-30	0	16.66	16.54	16.70	16.50	16.68	59,000	978,240	16.580	15.92	15.81	15.96	15.77	15.94	61,742	15.844	0.36%
2010-03-29	0	16.60	16.44	16.64	16.50	16.76	65,000	1,077,500	16.577	15.86	15.71	15.90	15.77	16.02	68,020	15.841	-0.72%
2010-03-26	0	16.72	16.70	16.74	16.22	16.72	270,000	4,463,060	16.530	15.98	15.96	16.00	15.50	15.98	282,546	15.796	2.58%
2010-03-25	0	16.30	16.24	16.54	16.20	16.30	61,000	992,600	16.272	15.58	15.52	15.81	15.48	15.58	63,835	15.550	-0.49%
2010-03-24	0	16.38	16.38	16.50	16.30	16.50	28,000	458,720	16.383	15.65	15.65	15.77	15.58	15.77	29,301	15.655	0.12%
2010-03-23	0	16.36	16.32	16.46	16.30	16.60	107,000	1,751,180	16.366	15.63	15.60	15.73	15.58	15.86	111,972	15.639	-1.56%
2010-03-22	0	16.62	16.62	16.64	16.30	16.64	257,500	4,263,780	16.558	15.88	15.88	15.90	15.58	15.90	269,466	15.823	1.96%
2010-03-19	0	16.30	16.26	16.30	16.26	16.32	149,000	2,428,420	16.298	15.58	15.54	15.58	15.54	15.60	155,924	15.574	0.00%
2010-03-18	0	16.30	16.22	16.30	16.22	16.32	305,000	4,964,300	16.276	15.58	15.50	15.58	15.50	15.60	319,173	15.554	-0.37%
2010-03-17	0	16.36	16.38	16.40	16.08	16.40	126,000	2,054,940	16.309	15.63	15.65	15.67	15.37	15.67	131,855	15.585	1.74%
2010-03-16	0	16.08	16.06	16.08	16.00	16.10	59,000	946,240	16.038	15.37	15.35	15.37	15.29	15.39	61,742	15.326	0.50%
2010-03-15	0	16.00	16.00	16.04	16.00	16.10	71,000	1,136,020	16.000	15.29	15.29	15.33	15.29	15.39	74,299	15.290	-0.37%
2010-03-12	0	16.06	16.02	16.06	16.02	16.08	16,000	257,060	16.066	15.35	15.31	15.35	15.31	15.37	16,743	15.353	-0.12%
2010-03-11	0	16.08	16.00	16.08	15.90	16.08	73,000	1,167,880	15.998	15.37	15.29	15.37	15.19	15.37	76,392	15.288	0.50%
2010-03-10	0	16.00	16.00	16.08	16.00	16.18	111,000	1,776,720	16.007	15.29	15.29	15.37	15.29	15.46	116,158	15.296	-0.62%
2010-03-09	0	16.10	16.02	16.10	16.00	16.10	105,000	1,684,720	16.045	15.39	15.31	15.39	15.29	15.39	109,879	15.332	0.00%
2010-03-08	0	16.10	16.10	16.16	16.00	16.30	93,000	1,498,700	16.115	15.39	15.39	15.44	15.29	15.58	97,322	15.399	0.63%
2010-03-05	0	16.00	16.00	16.12	16.00	16.12	73,564	1,180,630	16.049	15.29	15.29	15.40	15.29	15.40	76,982	15.336	-0.62%
2010-03-04	0	16.10	16.10	16.14	16.04	16.14	52,000	836,740	16.091	15.39	15.39	15.42	15.33	15.42	54,416	15.377	-0.49%
2010-03-03	0	16.18	16.12	16.18	16.00	16.20	216,000	3,479,360	16.108	15.46	15.40	15.46	15.29	15.48	226,037	15.393	0.25%
2010-03-02	0	16.14	16.12	16.14	16.12	16.26	128,000	2,073,320	16.198	15.42	15.40	15.42	15.40	15.54	133,948	15.479	-0.37%
2010-03-01	0	16.20	16.12	16.20	16.10	16.20	130,000	2,101,960	16.169	15.48	15.40	15.48	15.39	15.48	136,041	15.451	0.62%
2010-02-26	0	16.10	16.10	16.22	16.04	16.38	174,000	2,813,300	16.168	15.39	15.39	15.50	15.33	15.65	182,085	15.450	-0.62%
2010-02-25	0	16.20	16.12	16.20	16.20	16.40	144,000	2,347,960	16.305	15.48	15.40	15.48	15.48	15.67	150,691	15.581	0.75%
2010-02-24	0	16.08	16.08	16.14	15.66	16.20	191,000	3,059,680	16.019	15.37	15.37	15.42	14.96	15.48	199,875	15.308	1.90%
2010-02-23	0	15.78	15.66	15.78	15.40	15.78	106,000	1,655,680	15.620	15.08	14.96	15.08	14.72	15.08	110,926	14.926	1.94%
2010-02-22	0	15.48	15.38	15.54	15.20	15.70	128,000	1,981,960	15.484	14.79	14.70	14.85	14.53	15.00	133,948	14.796	4.03%
2010-02-19	0	14.88	14.80	14.88	14.74	14.96	37,000	547,720	14.803	14.22	14.14	14.22	14.09	14.30	38,719	14.146	-0.80%
2010-02-18	0	15.00	14.96	15.00	14.90	15.18	32,000	479,980	14.999	14.33	14.30	14.33	14.24	14.51	33,487	14.333	0.00%
2010-02-17	0	15.00	14.98	15.02	14.98	15.14	133,000	2,007,640	15.095	14.33	14.31	14.35	14.31	14.47	139,180	14.425	-0.66%
2010-02-12	0	15.10	15.06	15.10	15.06	15.10	91,000	1,373,940	15.098	14.43	14.39	14.43	14.39	14.43	95,229	14.428	0.00%
2010-02-11	0	15.10	15.04	15.10	15.00	15.18	329,000	4,973,480	15.117	14.43	14.37	14.43	14.33	14.51	344,288	14.446	-0.53%
2010-02-10	0	15.18	15.06	15.18	14.92	15.18	19,000	286,580	15.083	14.51	14.39	14.51	14.26	14.51	19,883	14.413	1.34%
2010-02-09	0	14.98	14.98	15.00	14.96	15.18	159,000	2,383,892	14.993	14.31	14.31	14.33	14.30	14.51	166,388	14.327	-1.32%
2010-02-08	0	15.18	15.00	15.20	15.18	15.30	55,000	835,440	15.190	14.51	14.33	14.53	14.51	14.62	57,556	14.515	0.00%
2010-02-05	0	15.18	15.18	15.20	15.10	15.52	211,000	3,232,880	15.322	14.51	14.51	14.53	14.43	14.83	220,805	14.641	-3.92%
2010-02-04	0	15.80	15.70	15.80	15.70	16.12	41,564	661,240	15.909	15.10	15.00	15.10	15.00	15.40	43,495	15.203	-2.35%
2010-02-03	0	16.18	15.70	16.18	15.56	16.30	245,000	3,828,040	15.625	15.46	15.00	15.46	14.87	15.58	256,385	14.931	3.72%
2010-02-02	0	15.60	15.54	15.70	15.50	16.00	63,000	991,940	15.745	14.91	14.85	15.00	14.81	15.29	65,927	15.046	-1.14%
2010-02-01	0	15.78	15.50	15.80	15.40	15.78	109,814	1,699,434	15.476	15.08	14.81	15.10	14.72	15.08	114,917	14.788	0.13%
2010-01-29	0	15.76	15.76	15.80	15.64	16.00	19,000	301,880	15.888	15.06	15.06	15.10	14.95	15.29	19,883	15.183	-0.88%
2010-01-28	0	15.90	15.76	15.98	15.60	16.08	67,000	1,065,020	15.896	15.19	15.06	15.27	14.91	15.37	70,113	15.190	1.92%
2010-01-27	0	15.60	15.56	15.60	15.50	16.04	116,000	1,825,280	15.735	14.91	14.87	14.91	14.81	15.33	121,390	15.036	-2.50%
2010-01-26	0	16.00	15.74	16.04	16.00	16.22	108,000	1,740,880	16.119	15.29	15.04	15.33	15.29	15.50	113,019	15.403	-2.79%
2010-01-25	0	16.46	16.36	16.46	16.16	16.48	148,000	2,416,720	16.329	15.73	15.63	15.73	15.44	15.75	154,877	15.604	-0.24%
2010-01-22	0	16.50	16.80	16.82	15.50	16.70	373,000	5,986,680	16.050	15.77	16.05	16.07	14.81	15.96	390,333	15.337	0.00%
2010-01-21	0	16.50	16.50	16.58	16.44	16.68	207,000	3,418,880	16.516	15.77	15.77	15.84	15.71	15.94	216,619	15.783	-1.43%
2010-01-20	0	16.74	16.72	16.78	16.68	17.00	61,000	1,023,880	16.785	16.00	15.98	16.03	15.94	16.25	63,835	16.040	-1.53%
2010-01-19	0	17.00	16.98	17.00	16.86	17.10	223,000	3,782,280	16.961	16.25	16.23	16.25	16.11	16.34	233,362	16.208	0.95%
2010-01-18	0	16.84	16.74	16.84	16.62	16.84	28,000	470,840	16.816	16.09	16.00	16.09	15.88	16.09	29,301	16.069	-0.36%
2010-01-15	0	16.90	16.90	17.00	16.50	17.10	354,000	6,015,120	16.992	16.15	16.15	16.25	15.77	16.34	370,450	16.237	0.48%
2010-01-14	0	16.82	16.82	16.84	16.52	16.82	200,000	3,354,380	16.772	16.07	16.07	16.09	15.79	16.07	209,294	16.027	1.94%
2010-01-13	0	16.50	16.48	16.58	16.42	16.60	484,000	7,991,740	16.512	15.77	15.75	15.84	15.69	15.86	506,491	15.779	0.00%
2010-01-12	0	16.50	16.50	16.54	16.40	16.80	328,000	5,425,940	16.543	15.77	15.77	15.81	15.67	16.05	343,242	15.808	-1.55%
2010-01-11	0	16.76	16.60	16.76	16.50	16.90	229,000	3,809,060	16.633	16.02	15.86	16.02	15.77	16.15	239,641	15.895	0.96%
2010-01-08	0	16.60	16.60	16.70	16.50	16.80	154,000	2,561,400	16.633	15.86	15.86	15.96	15.77	16.05	161,156	15.894	0.12%
2010-01-07	0	16.58	16.58	16.62	16.52	17.20	368,000	6,223,860	16.913	15.84	15.84	15.88	15.79	16.44	385,100	16.162	-0.72%
2010-01-06	0	16.70	16.70	16.82	16.10	17.06	418,000	7,000,200	16.747	15.96	15.96	16.07	15.39	16.30	437,424	16.003	3.73%
2010-01-05	0	16.10	16.06	16.10	15.40	16.10	522,000	8,288,500	15.878	15.39	15.35	15.39	14.72	15.39	546,256	15.173	4.41%
2010-01-04	0	15.42	15.40	15.50	15.20	15.42	168,000	2,576,880	15.339	14.74	14.72	14.81	14.53	14.74	175,807	14.657	1.45%
2009-12-31	0	15.20	15.20	15.26	14.80	15.30	315,000	4,759,960	15.111	14.53	14.53	14.58	14.14	14.62	329,637	14.440	2.29%
2009-12-30	0	14.86	14.86	14.92	14.80	14.90	185,000	2,746,385	14.845	14.20	14.20	14.26	14.14	14.24	193,597	14.186	0.00%
2009-12-29	0	14.86	14.86	14.88	14.72	14.94	313,000	4,655,350	14.873	14.20	14.20	14.22	14.07	14.28	327,545	14.213	0.68%
2009-12-28	0	14.76	14.76	14.90	14.74	15.00	474,000	7,064,160	14.903	14.10	14.10	14.24	14.09	14.33	496,026	14.242	0.14%
2009-12-24	0	14.74	14.76	14.80	14.72	14.76	22,000	323,980	14.726	14.09	14.10	14.14	14.07	14.10	23,022	14.072	-0.54%
2009-12-23	0	14.82	14.70	14.82	14.80	14.88	49,000	726,660	14.830	14.16	14.05	14.16	14.14	14.22	51,277	14.171	0.54%
2009-12-22	0	14.74	14.60	14.74	14.50	14.74	241,000	3,517,720	14.596	14.09	13.95	14.09	13.86	14.09	252,199	13.948	1.38%
2009-12-21	0	14.54	14.54	14.64	12.30	14.78	279,000	3,971,200	14.234	13.89	13.89	13.99	11.75	14.12	291,965	13.602	-1.36%
2009-12-18	0	14.74	14.66	14.76	14.50	14.90	206,000	3,022,800	14.674	14.09	14.01	14.10	13.86	14.24	215,572	14.022	-1.07%
2009-12-17	0	14.90	14.90	14.92	14.70	14.96	419,000	6,237,820	14.887	14.24	14.24	14.26	14.05	14.30	438,470	14.226	0.27%
2009-12-16	0	14.86	14.78	14.86	14.36	15.00	281,000	4,174,820	14.857	14.20	14.12	14.20	13.72	14.33	294,058	14.197	-0.80%
2009-12-15	0	14.98	14.94	14.98	14.90	15.00	369,000	5,520,160	14.960	14.31	14.28	14.31	14.24	14.33	386,147	14.295	-0.40%
2009-12-14	0	15.04	15.02	15.08	14.88	15.64	689,500	10,521,930	15.260	14.37	14.35	14.41	14.22	14.95	721,540	14.583	3.30%
2009-12-11	1	-	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2009-12-10	0	14.56	14.52	14.60	14.50	14.90	273,000	3,982,340	14.587	13.91	13.88	13.95	13.86	14.24	285,686	13.940	-1.09%
2009-12-09	0	14.72	14.52	14.76	14.36	14.80	285,000	4,137,240	14.517	14.07	13.88	14.10	13.72	14.14	298,243	13.872	-0.14%
2009-12-08	0	14.74	14.74	14.80	14.70	14.90	449,500	6,647,050	14.788	14.09	14.09	14.14	14.05	14.24	470,387	14.131	-3.03%
2009-12-07	0	15.20	15.16	15.20	15.00	15.50	335,000	5,109,940	15.254	14.53	14.49	14.53	14.33	14.81	350,567	14.576	-0.39%
2009-12-04	0	15.26	15.24	15.26	15.20	15.30	315,000	4,808,620	15.266	14.58	14.56	14.58	14.53	14.62	329,637	14.588	-1.93%
2009-12-03	0	15.56	15.56	15.58	15.04	15.70	550,000	8,507,240	15.468	14.87	14.87	14.89	14.37	15.00	575,557	14.781	2.37%
2009-12-02	0	15.20	15.20	15.24	14.50	15.36	699,000	10,594,060	15.156	14.53	14.53	14.56	13.86	14.68	731,481	14.483	4.68%
2009-12-01	0	14.52	14.50	14.56	14.20	14.76	324,000	4,720,500	14.569	13.88	13.86	13.91	13.57	14.10	339,056	13.922	-0.95%
2009-11-30	0	14.66	14.62	14.70	13.40	14.70	1,835,000	25,686,940	13.998	14.01	13.97	14.05	12.80	14.05	1,920,269	13.377	1.10%
2009-11-27	0	14.50	14.50	14.66	12.48	15.30	1,404,000	20,313,540	14.468	13.86	13.86	14.01	11.93	14.62	1,469,241	13.826	-7.05%
2009-11-26	0	15.60	15.60	15.70	15.44	16.50	2,721,000	43,736,720	16.074	14.91	14.91	15.00	14.75	15.77	2,847,440	15.360	-9.20%
2009-11-25	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-24	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-23	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-20	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-19	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-18	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-17	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-16	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-13	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-12	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-11	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-09	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-05	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-04	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-03	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-11-02	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-10-30	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-10-28	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-10-27	1	-	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2009-10-23	0	17.18	17.16	17.18	16.98	17.20	86,000	1,472,960	17.127	16.42	16.40	16.42	16.23	16.44	89,996	16.367	1.18%
2009-10-22	0	16.98	16.84	16.98	16.54	16.98	139,000	2,334,580	16.796	16.23	16.09	16.23	15.81	16.23	145,459	16.050	-0.12%
2009-10-21	0	17.00	16.80	17.00	16.64	17.18	361,000	6,081,660	16.847	16.25	16.05	16.25	15.90	16.42	377,775	16.099	-1.16%
2009-10-20	0	17.20	17.06	17.20	17.02	17.90	316,000	5,536,360	17.520	16.44	16.30	16.44	16.26	17.11	330,684	16.742	-1.83%
2009-10-19	0	17.52	17.50	17.60	16.56	17.80	706,000	12,233,300	17.328	16.74	16.72	16.82	15.82	17.01	738,806	16.558	5.67%
2009-10-16	0	16.58	16.50	16.58	16.20	16.60	132,000	2,167,140	16.418	15.84	15.77	15.84	15.48	15.86	138,134	15.689	1.10%
2009-10-15	0	16.40	16.28	16.30	16.26	16.52	200,000	3,273,460	16.367	15.67	15.56	15.58	15.54	15.79	209,294	15.641	0.49%
2009-10-14	0	16.32	16.32	16.34	16.00	16.40	125,000	2,027,600	16.221	15.60	15.60	15.61	15.29	15.67	130,809	15.501	-0.49%
2009-10-13	0	16.40	16.22	16.30	16.10	16.48	58,000	948,420	16.352	15.67	15.50	15.58	15.39	15.75	60,695	15.626	-0.36%
2009-10-12	0	16.46	16.32	16.46	16.30	16.46	167,000	2,728,580	16.339	15.73	15.60	15.73	15.58	15.73	174,760	15.613	0.00%
2009-10-09	0	16.46	16.36	16.50	16.32	16.56	79,000	1,299,840	16.454	15.73	15.63	15.77	15.60	15.82	82,671	15.723	-0.24%
2009-10-08	0	16.50	16.46	16.50	16.20	16.52	135,000	2,218,080	16.430	15.77	15.73	15.77	15.48	15.79	141,273	15.701	1.23%
2009-10-07	0	16.30	16.30	16.34	16.08	16.46	239,000	3,889,740	16.275	15.58	15.58	15.61	15.37	15.73	250,106	15.552	1.37%
2009-10-06	0	16.08	16.00	16.10	15.62	16.10	78,000	1,240,800	15.908	15.37	15.29	15.39	14.93	15.39	81,625	15.201	1.13%
2009-10-05	0	15.90	15.62	15.94	15.40	16.00	81,000	1,264,180	15.607	15.19	14.93	15.23	14.72	15.29	84,764	14.914	-0.50%
2009-10-02	0	15.98	15.76	15.98	15.40	15.98	37,000	583,560	15.772	15.27	15.06	15.27	14.72	15.27	38,719	15.072	-0.75%
2009-09-30	0	16.10	15.90	16.10	15.90	16.10	27,000	432,400	16.015	15.39	15.19	15.39	15.19	15.39	28,255	15.304	-0.12%
2009-09-29	0	16.12	16.10	16.20	16.02	16.18	26,000	418,480	16.095	15.40	15.39	15.48	15.31	15.46	27,208	15.381	-0.37%
2009-09-28	0	16.18	15.90	16.18	15.88	16.60	66,000	1,063,380	16.112	15.46	15.19	15.46	15.17	15.86	69,067	15.396	0.50%
2009-09-25	0	16.10	16.10	16.20	16.00	16.10	44,000	706,440	16.056	15.39	15.39	15.48	15.29	15.39	46,045	15.343	-1.11%
2009-09-24	0	16.28	16.10	16.28	15.80	16.40	152,000	2,436,000	16.026	15.56	15.39	15.56	15.10	15.67	159,063	15.315	-1.09%
2009-09-23	0	16.46	16.34	16.48	16.24	16.58	91,000	1,488,960	16.362	15.73	15.61	15.75	15.52	15.84	95,229	15.636	-0.12%
2009-09-22	0	16.48	16.32	16.48	16.32	16.74	55,000	909,760	16.541	15.75	15.60	15.75	15.60	16.00	57,556	15.807	-0.24%
2009-09-21	0	16.52	16.40	16.54	16.40	16.78	172,200	2,861,800	16.619	15.79	15.67	15.81	15.67	16.03	180,202	15.881	1.10%
2009-09-18	0	16.34	16.16	16.40	16.20	16.34	70,950	1,155,735	16.289	15.61	15.44	15.67	15.48	15.61	74,247	15.566	0.25%
2009-09-17	0	16.30	16.30	16.34	16.20	16.40	96,000	1,571,100	16.366	15.58	15.58	15.61	15.48	15.67	100,461	15.639	-0.24%
2009-09-16	0	16.34	16.26	16.36	16.14	16.36	130,000	2,113,020	16.254	15.61	15.54	15.63	15.42	15.63	136,041	15.532	0.37%
2009-09-15	0	16.28	16.14	16.28	16.00	16.28	94,000	1,512,100	16.086	15.56	15.42	15.56	15.29	15.56	98,368	15.372	0.00%
2009-09-14	0	16.28	16.28	16.30	16.20	16.30	44,000	714,040	16.228	15.56	15.56	15.58	15.48	15.58	46,045	15.508	0.00%
2009-09-11	0	16.28	16.28	16.30	16.00	16.30	101,000	1,629,400	16.133	15.56	15.56	15.58	15.29	15.58	105,693	15.416	-0.12%
2009-09-10	0	16.30	16.20	16.32	16.20	16.34	173,000	2,808,800	16.236	15.58	15.48	15.60	15.48	15.61	181,039	15.515	0.12%
2009-09-09	0	16.28	16.14	16.28	16.10	16.30	177,000	2,860,920	16.163	15.56	15.42	15.56	15.39	15.58	185,225	15.446	-0.25%
2009-09-08	0	16.32	16.06	16.32	16.04	16.46	182,000	2,961,020	16.269	15.60	15.35	15.60	15.33	15.73	190,457	15.547	-0.73%
2009-09-07	0	16.44	16.30	16.44	16.30	16.58	89,000	1,459,120	16.395	15.71	15.58	15.71	15.58	15.84	93,136	15.667	-0.36%
2009-09-04	0	16.50	16.40	16.50	16.30	16.50	62,000	1,016,820	16.400	15.77	15.67	15.77	15.58	15.77	64,881	15.672	0.00%
2009-09-03	0	16.50	16.50	16.58	15.90	16.58	396,000	6,500,420	16.415	15.77	15.77	15.84	15.19	15.84	414,401	15.686	2.87%
2009-09-02	0	16.04	15.90	16.10	15.70	16.30	227,000	3,624,660	15.968	15.33	15.19	15.39	15.00	15.58	237,548	15.259	-1.60%
2009-09-01	0	16.30	16.10	16.30	15.60	16.30	259,000	4,121,960	15.915	15.58	15.39	15.58	14.91	15.58	271,035	15.208	3.69%
2009-08-31	0	15.72	15.60	15.70	15.50	16.00	243,000	3,806,140	15.663	15.02	14.91	15.00	14.81	15.29	254,292	14.968	-2.60%
2009-08-28	0	16.14	16.04	16.20	15.80	16.40	424,000	6,811,640	16.065	15.42	15.33	15.48	15.10	15.67	443,702	15.352	-2.42%
2009-08-27	0	16.54	16.50	16.52	15.70	16.72	1,088,000	17,886,000	16.439	15.81	15.77	15.79	15.00	15.98	1,138,557	15.709	4.16%
2009-08-26	0	15.88	15.88	15.90	14.68	15.98	1,625,000	25,152,200	15.478	15.17	15.17	15.19	14.03	15.27	1,700,511	14.791	11.20%
2009-08-25	0	14.28	14.20	14.28	13.90	14.30	59,000	839,120	14.222	13.65	13.57	13.65	13.28	13.67	61,742	13.591	0.14%
2009-08-24	0	14.26	14.08	14.26	13.98	14.32	105,000	1,477,760	14.074	13.63	13.45	13.63	13.36	13.68	109,879	13.449	2.00%
2009-08-21	0	13.98	13.78	13.98	13.60	14.00	195,000	2,689,840	13.794	13.36	13.17	13.36	13.00	13.38	204,061	13.182	1.30%
2009-08-20	0	13.80	13.66	13.92	13.52	14.00	84,000	1,155,460	13.756	13.19	13.05	13.30	12.92	13.38	87,903	13.145	0.15%
2009-08-19	0	13.78	13.54	13.78	13.60	13.80	44,500	606,540	13.630	13.17	12.94	13.17	13.00	13.19	46,568	13.025	-0.14%
2009-08-18	0	13.80	13.64	13.80	13.50	13.80	106,000	1,437,820	13.564	13.19	13.03	13.19	12.90	13.19	110,926	12.962	-1.43%
2009-08-17	0	14.00	14.00	14.06	13.76	14.30	203,000	2,843,680	14.008	13.38	13.38	13.44	13.15	13.67	212,433	13.386	-2.23%
2009-08-14	0	14.32	14.30	14.40	14.28	14.40	140,000	2,009,640	14.355	13.68	13.67	13.76	13.65	13.76	146,506	13.717	-0.28%
2009-08-13	0	14.36	14.36	14.48	14.30	14.50	91,000	1,309,540	14.391	13.72	13.72	13.84	13.67	13.86	95,229	13.752	0.00%
2009-08-12	0	14.36	14.12	14.36	14.06	14.36	83,000	1,178,520	14.199	13.72	13.49	13.72	13.44	13.72	86,857	13.569	-0.97%
2009-08-11	0	14.50	14.36	14.50	14.32	14.66	46,000	668,200	14.526	13.86	13.72	13.86	13.68	14.01	48,138	13.881	-0.55%
2009-08-10	0	14.58	14.38	14.58	14.20	14.70	109,000	1,568,520	14.390	13.93	13.74	13.93	13.57	14.05	114,065	13.751	3.55%
2009-08-07	0	14.08	14.08	14.10	14.04	14.42	165,000	2,344,860	14.211	13.45	13.45	13.47	13.42	13.78	172,667	13.580	-2.36%
2009-08-06	0	14.42	14.40	14.66	14.30	14.88	126,000	1,827,320	14.503	13.78	13.76	14.01	13.67	14.22	131,855	13.859	-3.22%
2009-08-05	0	14.90	14.70	14.90	13.90	14.90	450,000	6,495,320	14.434	14.24	14.05	14.24	13.28	14.24	470,911	13.793	7.81%
2009-08-04	0	13.82	13.82	13.90	13.66	13.90	98,000	1,355,980	13.837	13.21	13.21	13.28	13.05	13.28	102,554	13.222	-0.29%
2009-08-03	0	13.86	13.86	13.98	13.56	13.90	205,000	2,830,480	13.807	13.24	13.24	13.36	12.96	13.28	214,526	13.194	0.00%
2009-07-31	0	13.86	13.80	13.86	13.76	13.90	116,000	1,602,560	13.815	13.24	13.19	13.24	13.15	13.28	121,390	13.202	-0.14%
2009-07-30	0	13.88	13.80	13.98	13.68	13.90	79,000	1,086,780	13.757	13.26	13.19	13.36	13.07	13.28	82,671	13.146	-0.86%
2009-07-29	0	14.00	13.88	14.00	13.60	14.18	244,000	3,397,740	13.925	13.38	13.26	13.38	13.00	13.55	255,338	13.307	-0.71%
2009-07-28	0	14.10	14.06	14.10	13.86	14.10	200,000	2,805,380	14.027	13.47	13.44	13.47	13.24	13.47	209,294	13.404	0.00%
2009-07-27	0	14.10	14.00	14.20	13.78	14.10	523,000	7,313,140	13.983	13.47	13.38	13.57	13.17	13.47	547,303	13.362	1.88%
2009-07-24	0	13.84	13.82	13.86	13.70	13.84	138,000	1,903,460	13.793	13.23	13.21	13.24	13.09	13.23	144,413	13.181	0.44%
2009-07-23	0	13.78	13.68	13.80	13.54	13.80	61,000	834,960	13.688	13.17	13.07	13.19	12.94	13.19	63,835	13.080	-0.14%
2009-07-22	0	13.80	13.72	13.80	13.70	13.82	235,000	3,240,880	13.791	13.19	13.11	13.19	13.09	13.21	245,920	13.179	0.73%
2009-07-21	0	13.70	13.60	13.78	13.70	13.80	49,000	671,980	13.714	13.09	13.00	13.17	13.09	13.19	51,277	13.105	-1.15%
2009-07-20	0	13.86	13.78	13.80	13.50	13.98	367,000	5,047,780	13.754	13.24	13.17	13.19	12.90	13.36	384,054	13.143	1.02%
2009-07-17	0	13.72	13.68	13.72	13.56	13.90	520,000	7,101,780	13.657	13.11	13.07	13.11	12.96	13.28	544,163	13.051	-1.29%
2009-07-16	0	13.90	13.90	13.94	13.52	14.00	247,000	3,432,100	13.895	13.28	13.28	13.32	12.92	13.38	258,478	13.278	0.00%
2009-07-15	0	13.90	13.86	13.90	13.54	14.16	741,000	10,299,360	13.899	13.28	13.24	13.28	12.94	13.53	775,433	13.282	0.29%
2009-07-14	0	13.86	13.68	13.86	13.00	13.94	420,000	5,641,320	13.432	13.24	13.07	13.24	12.42	13.32	439,517	12.835	4.37%
2009-07-13	0	13.28	13.20	13.22	12.02	13.28	1,421,000	18,382,580	12.936	12.69	12.61	12.63	11.49	12.69	1,487,031	12.362	10.48%
2009-07-10	0	12.02	12.10	12.18	11.60	13.38	880,000	10,655,620	12.109	11.49	11.56	11.64	11.08	12.79	920,892	11.571	15.80%
2009-07-09	1	-	-	-	-	-	0	0	-	9.919	-	-	-	-	0	-	0.00%
2009-07-08	1	-	-	-	-	-	0	0	-	9.919	-	-	-	-	0	-	0.00%
2009-07-07	1	-	-	-	-	-	0	0	-	9.919	-	-	-	-	0	-	0.00%
2009-07-06	1	10.38	10.28	10.46	9.500	10.38	277,000	2,749,070	9.9244	9.919	9.824	9.996	9.078	9.919	289,872	9.4837	8.69%
2009-07-03	0	9.550	9.500	9.600	9.350	9.600	55,000	522,640	9.5025	9.126	9.078	9.174	8.935	9.174	57,556	9.0806	1.06%
2009-07-02	0	9.450	9.450	9.550	9.380	9.580	30,000	286,270	9.5423	9.030	9.030	9.126	8.963	9.155	31,394	9.1186	0.75%
2009-06-30	0	9.380	9.380	9.450	9.350	9.450	52,000	487,360	9.3723	8.963	8.963	9.030	8.935	9.030	54,416	8.9561	0.21%
2009-06-29	0	9.360	9.360	9.500	9.160	9.650	199,000	1,896,230	9.5288	8.944	8.944	9.078	8.753	9.221	208,247	9.1057	0.11%
2009-06-26	0	9.350	9.210	9.350	9.010	9.350	129,000	1,184,860	9.1850	8.935	8.801	8.935	8.610	8.935	134,994	8.7771	3.77%
2009-06-25	0	9.010	9.000	9.020	9.000	9.100	365,000	3,298,820	9.0379	8.610	8.600	8.619	8.600	8.696	381,961	8.6365	-1.74%
2009-06-24	0	9.170	9.150	9.170	9.040	9.180	97,000	886,480	9.1390	8.763	8.744	8.763	8.639	8.772	101,507	8.7332	-0.54%
2009-06-23	0	9.220	9.180	9.220	9.160	9.250	74,000	681,740	9.2127	8.811	8.772	8.811	8.753	8.839	77,439	8.8036	-1.07%
2009-06-22	0	9.320	9.320	9.330	9.250	9.330	113,000	1,050,150	9.2934	8.906	8.906	8.916	8.839	8.916	118,251	8.8807	-0.11%
2009-06-19	0	9.330	9.310	9.500	9.270	9.330	50,000	465,060	9.3012	8.916	8.897	9.078	8.858	8.916	52,323	8.8882	0.32%
2009-06-18	0	9.300	9.240	9.390	9.220	9.390	57,000	530,860	9.3133	8.887	8.830	8.973	8.811	8.973	59,649	8.8998	0.87%
2009-06-17	0	9.220	9.220	9.400	9.110	9.340	106,000	980,820	9.2530	8.811	8.811	8.983	8.705	8.925	110,926	8.8421	-1.71%
2009-06-16	0	9.380	9.340	9.700	9.300	9.600	199,000	1,864,340	9.3685	8.963	8.925	9.269	8.887	9.174	208,247	8.9525	-1.88%
2009-06-15	0	9.560	9.550	9.580	9.500	9.600	144,000	1,376,200	9.5569	9.135	9.126	9.155	9.078	9.174	150,691	9.1326	-0.42%
2009-06-12	0	9.600	9.550	9.700	9.510	9.720	42,000	404,910	9.6407	9.174	9.126	9.269	9.088	9.288	43,952	9.2126	-1.03%
2009-06-11	0	9.700	9.700	9.740	9.620	9.720	33,000	319,540	9.6830	9.269	9.269	9.307	9.193	9.288	34,533	9.2531	-0.51%
2009-06-10	0	9.750	9.620	9.750	9.620	9.750	117,000	1,128,430	9.6447	9.317	9.193	9.317	9.193	9.317	122,437	9.2164	1.25%
2009-06-09	0	9.630	9.630	9.690	9.620	9.700	121,000	1,166,720	9.6423	9.202	9.202	9.260	9.193	9.269	126,623	9.2141	-0.21%
2009-06-08	0	9.650	9.630	9.710	9.600	9.820	57,000	553,010	9.7019	9.221	9.202	9.279	9.174	9.384	59,649	9.2711	-1.33%
2009-06-05	0	9.780	9.650	9.790	9.430	9.780	209,000	1,999,090	9.5650	9.346	9.221	9.355	9.011	9.346	218,712	9.1403	0.93%
2009-06-04	0	9.690	9.640	9.790	9.620	9.840	349,000	3,392,870	9.7217	9.260	9.212	9.355	9.193	9.403	365,217	9.2900	-0.72%
2009-06-03	0	9.760	9.760	9.840	9.750	9.900	511,000	5,015,970	9.8160	9.327	9.327	9.403	9.317	9.460	534,745	9.3801	-0.41%
2009-06-02	0	9.800	9.800	9.840	9.750	9.880	222,000	2,179,460	9.8174	9.365	9.365	9.403	9.317	9.441	232,316	9.3814	0.00%
2009-06-01	0	9.800	9.700	9.850	9.630	9.900	324,000	3,161,050	9.7563	9.365	9.269	9.413	9.202	9.460	339,056	9.3231	-0.81%
2009-05-29	0	9.880	9.880	9.920	9.600	9.980	203,000	2,017,870	9.9402	9.441	9.441	9.480	9.174	9.537	212,433	9.4989	0.82%
2009-05-27	0	9.800	9.780	9.900	9.700	9.900	319,000	3,134,360	9.8256	9.365	9.346	9.460	9.269	9.460	333,823	9.3893	1.03%
2009-05-26	0	9.700	9.530	9.720	9.510	9.720	242,000	2,324,890	9.6070	9.269	9.107	9.288	9.088	9.288	253,245	9.1804	1.36%
2009-05-25	0	9.570	9.520	9.570	9.500	9.580	114,000	1,085,460	9.5216	9.145	9.097	9.145	9.078	9.155	119,297	9.0988	0.53%
2009-05-22	0	9.520	9.520	9.600	9.500	9.610	38,000	362,690	9.5445	9.097	9.097	9.174	9.078	9.183	39,766	9.1207	-2.86%
2009-05-21	0	0.980	0.980	0.990	0.960	0.980	2,750,000	2,672,300	0.9717	9.365	9.365	9.460	9.174	9.365	287,779	9.2860	0.00%
2009-05-20	0	0.980	0.980	0.990	0.970	1.000	2,730,000	2,690,100	0.9854	9.365	9.365	9.460	9.269	9.556	285,686	9.4163	-1.01%
2009-05-19	0	0.990	0.980	0.990	0.990	1.030	4,550,000	4,606,800	1.0125	9.460	9.365	9.460	9.460	9.843	476,143	9.6752	-1.00%
2009-05-18	0	1.000	0.990	1.000	0.950	1.000	5,390,000	5,234,200	0.9711	9.556	9.460	9.556	9.078	9.556	564,046	9.2797	4.17%
2009-05-15	0	0.960	0.950	0.970	0.910	0.980	7,300,000	6,945,700	0.9515	9.174	9.078	9.269	8.696	9.365	763,922	9.0922	3.23%
2009-05-14	0	0.930	0.920	0.930	0.910	0.930	2,410,000	2,224,700	0.9231	8.887	8.791	8.887	8.696	8.887	252,199	8.8212	-1.06%
2009-05-13	0	0.940	0.940	0.960	0.940	0.970	3,000,000	2,875,400	0.9585	8.983	8.983	9.174	8.983	9.269	313,940	9.1591	0.00%
2009-05-12	0	0.940	0.930	0.940	0.910	0.960	3,350,000	3,126,900	0.9334	8.983	8.887	8.983	8.696	9.174	350,567	8.9196	-2.08%
2009-05-11	0	0.960	0.960	0.970	0.950	1.000	5,060,000	5,002,700	0.9887	9.174	9.174	9.269	9.078	9.556	529,513	9.4477	-4.00%
2009-05-08	0	1.000	0.990	1.010	0.980	1.010	2,040,000	2,023,100	0.9917	9.556	9.460	9.652	9.365	9.652	213,479	9.4768	0.00%
2009-05-07	0	1.000	1.000	1.010	0.980	1.030	8,160,000	8,174,800	1.0018	9.556	9.556	9.652	9.365	9.843	853,918	9.5733	1.01%
2009-05-06	0	0.990	0.980	0.990	0.940	1.030	5,080,000	4,955,100	0.9754	9.460	9.365	9.460	8.983	9.843	531,606	9.3210	4.21%
2009-05-05	0	0.950	0.940	0.950	0.940	0.980	1,880,000	1,806,900	0.9611	9.078	8.983	9.078	8.983	9.365	196,736	9.1844	0.00%
2009-05-04	0	0.950	0.940	0.950	0.920	0.950	4,680,000	4,381,200	0.9362	9.078	8.983	9.078	8.791	9.078	489,747	8.9458	2.15%
2009-04-30	0	0.930	0.930	0.940	0.910	0.930	2,700,000	2,490,000	0.9222	8.887	8.887	8.983	8.696	8.887	282,546	8.8127	2.20%
2009-04-29	0	0.910	0.910	0.920	0.900	0.940	980,000	898,900	0.9172	8.696	8.696	8.791	8.600	8.983	102,554	8.7651	-1.09%
2009-04-28	0	0.920	0.910	0.920	0.900	0.950	910,000	843,100	0.9265	8.791	8.696	8.791	8.600	9.078	95,229	8.8534	-3.16%
2009-04-27	0	0.950	0.950	0.960	0.910	0.960	1,570,000	1,489,300	0.9486	9.078	9.078	9.174	8.696	9.174	164,295	9.0648	-1.04%
2009-04-24	0	0.960	0.960	0.970	0.920	0.990	1,390,000	1,317,300	0.9477	9.174	9.174	9.269	8.791	9.460	145,459	9.0562	1.05%
2009-04-23	0	0.950	0.950	0.970	0.920	0.960	1,210,000	1,146,800	0.9478	9.078	9.078	9.269	8.791	9.174	126,623	9.0568	3.26%
2009-04-22	0	0.920	0.910	0.950	0.920	0.980	1,010,000	954,100	0.9447	8.791	8.696	9.078	8.791	9.365	105,693	9.0271	-2.13%
2009-04-21	0	0.940	0.940	0.950	0.910	0.970	2,490,000	2,340,300	0.9399	8.983	8.983	9.078	8.696	9.269	260,571	8.9814	-3.09%
2009-04-20	0	0.970	0.960	0.980	0.960	1.010	2,090,000	2,038,500	0.9754	9.269	9.174	9.365	9.174	9.652	218,712	9.3205	0.27%
2009-04-17	0	1.070	1.060	1.080	1.030	1.110	3,350,000	3,541,500	1.0572	9.244	9.158	9.331	8.899	9.590	387,747	9.1335	1.90%
2009-04-16	0	1.050	1.040	1.060	1.030	1.150	15,030,000	16,525,500	1.0995	9.072	8.985	9.158	8.899	9.936	1,739,653	9.4993	0.00%
2009-04-15	0	1.050	1.050	1.060	0.910	1.070	9,080,000	9,275,300	1.0215	9.072	9.072	9.158	7.862	9.244	1,050,968	8.8255	12.90%
2009-04-14	0	0.930	0.930	0.940	0.890	0.940	3,310,000	3,026,000	0.9142	8.035	8.035	8.121	7.689	8.121	383,117	7.8984	5.68%
2009-04-09	0	0.880	0.870	0.880	0.850	0.880	2,930,000	2,548,900	0.8699	7.603	7.516	7.603	7.344	7.603	339,134	7.5159	3.53%
2009-04-08	0	0.850	0.840	0.850	0.840	0.870	3,780,000	3,220,100	0.8519	7.344	7.257	7.344	7.257	7.516	437,518	7.3599	-1.16%
2009-04-07	0	0.860	0.860	0.870	0.860	0.870	990,000	859,000	0.8677	7.430	7.430	7.516	7.430	7.516	114,588	7.4964	-1.15%
2009-04-06	0	0.870	0.860	0.870	0.850	0.880	3,160,000	2,729,700	0.8638	7.516	7.430	7.516	7.344	7.603	365,755	7.4632	-1.14%
2009-04-03	0	0.880	0.880	0.890	0.870	0.900	1,450,000	1,277,400	0.8810	7.603	7.603	7.689	7.516	7.776	167,831	7.6112	-1.12%
2009-04-02	0	0.890	0.880	0.890	0.850	0.890	3,720,000	3,262,800	0.8771	7.689	7.603	7.689	7.344	7.689	430,573	7.5778	4.71%
2009-04-01	0	0.850	0.840	0.860	0.850	0.870	470,000	402,900	0.8572	7.344	7.257	7.430	7.344	7.516	54,400	7.4062	-1.16%
2009-03-31	0	0.860	0.850	0.860	0.850	0.860	1,720,000	1,477,700	0.8591	7.430	7.344	7.430	7.344	7.430	199,082	7.4226	1.18%
2009-03-30	0	0.850	0.830	0.850	0.840	0.870	1,100,000	936,600	0.8515	7.344	7.171	7.344	7.257	7.516	127,320	7.3563	0.00%
2009-03-27	0	0.850	0.840	0.860	0.840	0.880	1,030,000	876,400	0.8509	7.344	7.257	7.430	7.257	7.603	119,218	7.3513	-2.30%
2009-03-26	0	0.870	0.850	0.870	0.840	0.870	2,670,000	2,292,300	0.8585	7.516	7.344	7.516	7.257	7.516	309,040	7.4175	3.57%
2009-03-25	0	0.840	0.840	0.850	0.830	0.870	1,300,000	1,088,700	0.8375	7.257	7.257	7.344	7.171	7.516	150,469	7.2354	0.00%
2009-03-24	0	0.840	0.840	0.850	0.840	0.870	2,160,000	1,829,500	0.8470	7.257	7.257	7.344	7.257	7.516	250,010	7.3177	0.00%
2009-03-23	0	0.840	0.830	0.850	0.830	0.860	2,470,000	2,088,000	0.8453	7.257	7.171	7.344	7.171	7.430	285,891	7.3035	1.20%
2009-03-20	0	0.830	0.830	0.850	0.820	0.860	2,750,000	2,322,700	0.8446	7.171	7.171	7.344	7.085	7.430	318,300	7.2972	1.22%
2009-03-19	0	0.820	0.820	0.830	0.820	0.890	3,250,000	2,731,500	0.8405	7.085	7.085	7.171	7.085	7.689	376,173	7.2613	-3.53%
2009-03-18	0	0.850	0.840	0.860	0.830	0.930	7,260,000	6,350,100	0.8747	7.344	7.257	7.430	7.171	8.035	840,312	7.5568	8.97%
2009-03-17	0	0.780	0.770	0.790	0.760	0.790	1,480,000	1,152,800	0.7789	6.739	6.653	6.825	6.566	6.825	171,303	6.7296	4.00%
2009-03-16	0	0.750	0.750	0.760	0.720	0.760	490,000	367,200	0.7494	6.480	6.480	6.566	6.221	6.566	56,715	6.4745	5.63%
2009-03-13	0	0.710	0.710	0.730	0.710	0.730	420,000	302,100	0.7193	6.134	6.134	6.307	6.134	6.307	48,613	6.2144	-2.74%
2009-03-12	0	0.730	0.730	0.750	0.720	0.760	600,000	443,000	0.7383	6.307	6.307	6.480	6.221	6.566	69,447	6.3789	-2.67%
2009-03-11	0	0.750	0.740	0.750	0.750	0.760	360,000	270,800	0.7522	6.480	6.393	6.480	6.480	6.566	41,668	6.4989	1.35%
2009-03-10	0	0.740	0.730	0.740	0.710	0.740	330,000	236,800	0.7176	6.393	6.307	6.393	6.134	6.393	38,196	6.1996	4.23%
2009-03-09	0	0.710	0.710	0.730	0.710	0.730	720,000	516,800	0.7178	6.134	6.134	6.307	6.134	6.307	83,337	6.2014	0.00%
2009-03-06	0	0.710	0.710	0.720	0.710	0.730	810,000	584,800	0.7220	6.134	6.134	6.221	6.134	6.307	93,754	6.2376	-1.39%
2009-03-05	0	0.720	0.730	0.750	0.660	0.730	640,000	441,300	0.6895	6.221	6.307	6.480	5.702	6.307	74,077	5.9573	7.46%
2009-03-04	0	0.670	0.670	0.690	0.620	0.670	224,500	145,120	0.6464	5.789	5.789	5.961	5.357	5.789	25,985	5.5848	1.52%
2009-03-03	0	0.660	0.640	0.660	0.620	0.670	660,000	417,500	0.6326	5.702	5.529	5.702	5.357	5.789	76,392	5.4652	0.00%
2009-03-02	0	0.660	0.660	0.670	0.660	0.690	710,000	478,700	0.6742	5.702	5.702	5.789	5.702	5.961	82,179	5.8251	-2.94%
2009-02-27	0	0.680	0.680	0.700	0.680	0.700	340,000	233,700	0.6874	5.875	5.875	6.048	5.875	6.048	39,353	5.9385	-2.86%
2009-02-26	0	0.700	0.690	0.700	0.690	0.700	90,000	62,600	0.6956	6.048	5.961	6.048	5.961	6.048	10,417	6.0094	1.45%
2009-02-25	0	0.690	0.690	0.730	0.690	0.730	390,000	277,500	0.7115	5.961	5.961	6.307	5.961	6.307	45,141	6.1474	0.00%
2009-02-24	0	0.690	0.680	0.700	0.680	0.700	370,000	257,000	0.6946	5.961	5.875	6.048	5.875	6.048	42,826	6.0011	-2.82%
2009-02-23	0	0.710	0.700	0.730	0.710	0.710	60,000	42,600	0.7100	6.134	6.048	6.307	6.134	6.134	6,945	6.1342	-1.39%
2009-02-20	0	0.720	0.690	0.720	0.680	0.720	60,000	42,100	0.7017	6.221	5.961	6.221	5.875	6.221	6,945	6.0622	1.41%
2009-02-19	0	0.710	0.700	0.710	0.680	0.710	30,000	20,700	0.6900	6.134	6.048	6.134	5.875	6.134	3,472	5.9614	4.41%
2009-02-18	0	0.680	0.670	0.680	0.670	0.690	1,100,000	750,100	0.6819	5.875	5.789	5.875	5.789	5.961	127,320	5.8915	-1.45%
2009-02-17	0	0.690	0.690	0.720	0.690	0.720	90,000	63,000	0.7000	5.961	5.961	6.221	5.961	6.221	10,417	6.0478	-4.17%
2009-02-16	0	0.720	0.720	0.730	0.720	0.720	320,000	230,400	0.7200	6.221	6.221	6.307	6.221	6.221	37,039	6.2206	1.41%
2009-02-13	0	0.710	0.710	0.730	0.710	0.720	170,000	120,800	0.7106	6.134	6.134	6.307	6.134	6.221	19,677	6.1392	0.00%
2009-02-12	0	0.710	0.710	0.730	0.700	0.730	260,000	185,400	0.7131	6.134	6.134	6.307	6.048	6.307	30,094	6.1607	-4.05%
2009-02-11	0	0.740	0.730	0.740	0.710	0.740	70,000	51,200	0.7314	6.393	6.307	6.393	6.134	6.393	8,102	6.3193	1.37%
2009-02-10	0	0.730	0.730	0.740	0.720	0.740	600,000	436,600	0.7277	6.307	6.307	6.393	6.221	6.393	69,447	6.2868	0.00%
2009-02-09	0	0.730	0.720	0.730	0.730	0.780	400,000	296,700	0.7418	6.307	6.221	6.307	6.307	6.739	46,298	6.4085	-6.41%
2009-02-06	0	0.780	0.730	0.780	0.710	0.780	420,000	308,700	0.7350	6.739	6.307	6.739	6.134	6.739	48,613	6.3501	6.85%
2009-02-05	0	0.730	0.720	0.730	0.700	0.750	370,000	268,800	0.7265	6.307	6.221	6.307	6.048	6.480	42,826	6.2766	-1.35%
2009-02-04	0	0.740	0.720	0.740	0.720	0.740	150,000	109,500	0.7300	6.393	6.221	6.393	6.221	6.393	17,362	6.3069	4.23%
2009-02-03	0	0.710	0.700	0.710	0.700	0.710	70,000	49,600	0.7086	6.134	6.048	6.134	6.048	6.134	8,102	6.1218	0.00%
2009-02-02	0	0.710	0.700	0.710	0.650	0.720	590,000	414,700	0.7029	6.134	6.048	6.134	5.616	6.221	68,290	6.0727	9.23%
2009-01-30	0	0.650	0.640	0.690	0.620	0.650	30,000	19,200	0.6400	5.616	5.529	5.961	5.357	5.616	3,472	5.5294	0.00%
2009-01-29	0	0.650	0.650	0.680	0.590	0.650	30,000	18,900	0.6300	5.616	5.616	5.875	5.097	5.616	3,472	5.4430	4.84%
2009-01-23	0	0.620	0.620	0.650	0.610	0.650	340,000	214,500	0.6309	5.357	5.357	5.616	5.270	5.616	39,353	5.4506	-1.59%
2009-01-22	0	0.630	0.630	0.650	0.610	0.650	470,000	295,400	0.6285	5.443	5.443	5.616	5.270	5.616	54,400	5.4301	-3.08%
2009-01-21	0	0.650	0.650	0.660	0.650	0.660	150,000	98,300	0.6553	5.616	5.616	5.702	5.616	5.702	17,362	5.6619	-4.41%
2009-01-20	0	0.680	0.670	0.700	0.670	0.680	100,000	67,900	0.6790	5.875	5.789	6.048	5.789	5.875	11,575	5.8663	1.49%
2009-01-19	0	0.670	0.660	0.730	0.630	0.680	610,000	400,500	0.6566	5.789	5.702	6.307	5.443	5.875	70,605	5.6724	-1.47%
2009-01-16	0	0.680	0.680	0.720	0.680	0.690	180,000	122,600	0.6811	5.875	5.875	6.221	5.875	5.961	20,834	5.8846	-1.45%
2009-01-15	0	0.690	0.680	0.720	0.660	0.720	250,000	170,000	0.6800	5.961	5.875	6.221	5.702	6.221	28,936	5.8750	-6.76%
2009-01-14	0	0.740	0.710	0.740	0.710	0.740	30,000	21,600	0.7200	6.393	6.134	6.393	6.134	6.393	3,472	6.2206	1.37%
2009-01-13	0	0.730	0.700	0.730	0.710	0.750	170,000	123,700	0.7276	6.307	6.048	6.307	6.134	6.480	19,677	6.2866	-5.19%
2009-01-12	0	0.770	0.630	0.770	0.770	0.790	380,000	295,100	0.7766	6.653	5.443	6.653	6.653	6.825	43,983	6.7094	-3.75%
2009-01-09	0	0.800	0.770	0.800	0.800	0.800	30,000	23,800	0.7933	6.912	6.653	6.912	6.912	6.912	3,472	6.8541	2.56%
2009-01-08	0	0.780	0.780	0.790	0.760	0.800	640,000	504,100	0.7877	6.739	6.739	6.825	6.566	6.912	74,077	6.8051	-1.27%
2009-01-07	0	0.790	0.780	0.790	0.780	0.800	1,290,000	1,018,500	0.7895	6.825	6.739	6.825	6.739	6.912	149,312	6.8213	-1.25%
2009-01-06	0	0.800	0.770	0.800	0.780	0.800	320,000	252,200	0.7881	6.912	6.653	6.912	6.739	6.912	37,039	6.8091	3.90%
2009-01-05	0	0.770	0.760	0.780	0.740	0.770	250,000	191,200	0.7648	6.653	6.566	6.739	6.393	6.653	28,936	6.6076	2.67%
2009-01-02	0	0.750	0.740	0.750	0.730	0.750	110,000	81,500	0.7409	6.480	6.393	6.480	6.307	6.480	12,732	6.4012	1.35%
2008-12-31	0	0.740	0.730	0.740	0.740	0.740	80,000	58,800	0.7350	6.393	6.307	6.393	6.393	6.393	9,260	6.3501	1.37%
2008-12-30	0	0.730	0.730	0.740	0.720	0.730	140,000	101,300	0.7236	6.307	6.307	6.393	6.221	6.307	16,204	6.2514	1.39%
2008-12-29	0	0.720	0.710	0.720	0.710	0.720	230,000	163,500	0.7109	6.221	6.134	6.221	6.134	6.221	26,621	6.1417	1.41%
2008-12-24	0	0.710	0.690	0.710	0.690	0.710	220,000	154,900	0.7041	6.134	5.961	6.134	5.961	6.134	25,464	6.0831	0.00%
2008-12-23	0	0.710	0.710	0.720	0.700	0.710	190,000	134,100	0.7058	6.134	6.134	6.221	6.048	6.134	21,992	6.0978	-1.39%
2008-12-22	0	0.720	0.720	0.740	0.700	0.720	990,000	711,600	0.7188	6.221	6.221	6.393	6.048	6.221	114,588	6.2101	0.00%
2008-12-19	0	0.720	0.710	0.750	0.700	0.750	730,000	530,900	0.7273	6.221	6.134	6.480	6.048	6.480	84,494	6.2833	1.41%
2008-12-18	0	0.710	0.710	0.740	0.700	0.720	750,000	531,600	0.7088	6.134	6.134	6.393	6.048	6.221	86,809	6.1238	0.00%
2008-12-17	0	0.710	0.680	0.710	0.680	0.720	50,000	35,300	0.7060	6.134	5.875	6.134	5.875	6.221	5,787	6.0996	-1.39%
2008-12-16	0	0.720	0.710	0.720	0.700	0.720	160,000	113,000	0.7063	6.221	6.134	6.221	6.048	6.221	18,519	6.1018	1.41%
2008-12-15	0	0.710	0.660	0.720	0.690	0.720	390,000	273,900	0.7023	6.134	5.702	6.221	5.961	6.221	45,141	6.0677	4.41%
2008-12-12	0	0.680	0.650	0.700	0.650	0.760	860,000	599,400	0.6970	5.875	5.616	6.048	5.616	6.566	99,541	6.0216	-1.45%
2008-12-11	0	0.690	0.690	0.700	0.650	0.710	1,400,000	951,400	0.6796	5.961	5.961	6.048	5.616	6.134	162,044	5.8713	2.99%
2008-12-10	0	0.670	0.660	0.680	0.640	0.670	690,000	454,300	0.6584	5.789	5.702	5.875	5.529	5.789	79,864	5.6884	4.69%
2008-12-09	0	0.640	0.630	0.640	0.630	0.650	670,000	422,900	0.6312	5.529	5.443	5.529	5.443	5.616	77,549	5.4533	1.59%
2008-12-08	0	0.630	0.610	0.630	0.610	0.630	510,000	319,700	0.6269	5.443	5.270	5.443	5.270	5.443	59,030	5.4159	3.28%
2008-12-05	0	0.610	0.570	0.620	0.600	0.610	80,000	48,700	0.6088	5.270	4.925	5.357	5.184	5.270	9,260	5.2594	1.67%
2008-12-04	0	0.600	0.550	0.600	0.510	0.610	1,240,000	701,300	0.5656	5.184	4.752	5.184	4.406	5.270	143,524	4.8863	-3.23%
2008-12-03	0	0.620	0.600	0.620	0.600	0.630	190,000	116,700	0.6142	5.357	5.184	5.357	5.184	5.443	21,992	5.3066	3.33%
2008-12-02	0	0.600	0.560	0.600	0.610	0.610	160,000	97,000	0.6063	5.184	4.838	5.184	5.270	5.270	18,519	5.2378	0.00%
2008-12-01	0	0.600	0.590	0.610	0.600	0.600	210,000	126,000	0.6000	5.184	5.097	5.270	5.184	5.184	24,307	5.1838	0.00%
2008-11-28	0	0.600	0.600	0.610	0.600	0.630	250,000	150,600	0.6024	5.184	5.184	5.270	5.184	5.443	28,936	5.2045	-3.23%
2008-11-27	0	0.620	0.600	0.620	0.600	0.620	80,000	49,400	0.6175	5.357	5.184	5.357	5.184	5.357	9,260	5.3350	3.33%
2008-11-26	0	0.600	0.600	0.610	0.600	0.620	870,000	527,300	0.6061	5.184	5.184	5.270	5.184	5.357	100,698	5.2364	0.00%
2008-11-25	0	0.600	0.590	0.610	0.550	0.610	900,000	534,300	0.5937	5.184	5.097	5.270	4.752	5.270	104,171	5.1291	7.14%
2008-11-24	0	0.560	0.560	0.600	0.550	0.550	130,000	71,500	0.5500	4.838	4.838	5.184	4.752	4.752	15,047	4.7518	-5.08%
2008-11-21	0	0.590	0.550	0.590	0.550	0.590	570,000	326,200	0.5723	5.097	4.752	5.097	4.752	5.097	65,975	4.9443	3.51%
2008-11-20	0	0.570	0.570	0.580	0.570	0.580	1,180,000	676,000	0.5729	4.925	4.925	5.011	4.925	5.011	136,580	4.9495	-1.72%
2008-11-19	0	0.580	0.580	0.600	0.580	0.610	260,000	152,700	0.5873	5.011	5.011	5.184	5.011	5.270	30,094	5.0741	-1.69%
2008-11-18	0	0.590	0.580	0.600	0.590	0.610	290,000	174,800	0.6028	5.097	5.011	5.184	5.097	5.270	33,566	5.2076	-3.28%
2008-11-17	0	0.610	0.580	0.620	0.540	0.620	460,000	269,000	0.5848	5.270	5.011	5.357	4.665	5.357	53,243	5.0523	-1.61%
2008-11-14	0	0.620	0.600	0.630	0.600	0.620	660,000	400,300	0.6065	5.357	5.184	5.443	5.184	5.357	76,392	5.2401	5.08%
2008-11-13	0	0.590	0.590	0.600	0.590	0.590	60,000	35,400	0.5900	5.097	5.097	5.184	5.097	5.097	6,945	5.0974	-6.35%
2008-11-12	0	0.630	0.590	0.630	0.560	0.630	100,000	60,300	0.6030	5.443	5.097	5.443	4.838	5.443	11,575	5.2097	8.62%
2008-11-11	0	0.580	0.560	0.600	0.560	0.640	1,330,000	802,900	0.6037	5.011	4.838	5.184	4.838	5.529	153,941	5.2156	0.00%
2008-11-10	0	0.580	0.580	0.590	0.540	0.600	2,070,000	1,210,800	0.5849	5.011	5.011	5.097	4.665	5.184	239,593	5.0536	13.73%
2008-11-07	0	0.510	0.500	0.520	0.500	0.510	890,000	448,300	0.5037	4.406	4.320	4.493	4.320	4.406	103,013	4.3519	0.00%
2008-11-06	0	0.510	0.490	0.510	0.490	0.520	550,000	275,750	0.5014	4.406	4.233	4.406	4.233	4.493	63,660	4.3316	2.00%
2008-11-05	0	0.500	0.495	0.510	0.490	0.510	1,460,000	728,250	0.4988	4.320	4.277	4.406	4.233	4.406	168,988	4.3095	3.09%
2008-11-04	0	0.485	0.480	0.485	0.480	0.500	310,000	151,800	0.4897	4.190	4.147	4.190	4.147	4.320	35,881	4.2306	1.04%
2008-11-03	0	0.480	0.480	0.490	0.480	0.510	1,640,000	811,400	0.4948	4.147	4.147	4.233	4.147	4.406	189,822	4.2745	0.00%
2008-10-31	0	0.480	0.470	0.480	0.470	0.510	1,020,000	488,800	0.4792	4.147	4.061	4.147	4.061	4.406	118,060	4.1403	2.13%
2008-10-30	0	0.470	0.470	0.480	0.465	0.480	1,510,000	710,850	0.4708	4.061	4.061	4.147	4.017	4.147	174,776	4.0672	6.82%
2008-10-29	0	0.440	0.435	0.450	0.435	0.475	640,000	294,650	0.4604	3.801	3.758	3.888	3.758	4.104	74,077	3.9776	2.33%
2008-10-28	0	0.430	0.425	0.430	0.400	0.430	1,190,000	505,400	0.4247	3.715	3.672	3.715	3.456	3.715	137,737	3.6693	-1.15%
2008-10-27	0	0.435	0.405	0.435	0.400	0.455	3,130,000	1,363,250	0.4355	3.758	3.499	3.758	3.456	3.931	362,283	3.7629	-4.40%
2008-10-24	0	0.455	0.455	0.490	0.430	0.550	3,860,000	1,851,400	0.4796	3.931	3.931	4.233	3.715	4.752	446,777	4.1439	-15.74%
2008-10-23	0	0.540	0.520	0.550	0.500	0.550	780,000	411,300	0.5273	4.665	4.493	4.752	4.320	4.752	90,281	4.5558	-1.82%
2008-10-22	0	0.550	0.550	0.570	0.550	0.590	1,050,000	589,100	0.5610	4.752	4.752	4.925	4.752	5.097	121,533	4.8473	-8.33%
2008-10-21	0	0.600	0.600	0.610	0.600	0.610	350,000	210,100	0.6003	5.184	5.184	5.270	5.184	5.270	40,511	5.1863	-1.64%
2008-10-20	0	0.610	0.610	0.630	0.600	0.630	220,000	136,100	0.6186	5.270	5.270	5.443	5.184	5.443	25,464	5.3448	1.67%
2008-10-17	0	0.600	0.580	0.600	0.590	0.610	340,000	204,200	0.6006	5.184	5.011	5.184	5.097	5.270	39,353	5.1889	0.00%
2008-10-16	0	0.600	0.600	0.610	0.580	0.640	960,000	584,100	0.6084	5.184	5.184	5.270	5.011	5.529	111,116	5.2567	-3.23%
2008-10-15	0	0.620	0.620	0.640	0.620	0.670	610,000	386,900	0.6343	5.357	5.357	5.529	5.357	5.789	70,605	5.4798	-6.06%
2008-10-14	0	0.660	0.660	0.670	0.640	0.700	630,000	419,500	0.6659	5.702	5.702	5.789	5.529	6.048	72,920	5.7529	0.00%
2008-10-13	0	0.660	0.610	0.670	0.600	0.660	520,000	330,800	0.6362	5.702	5.270	5.789	5.184	5.702	60,188	5.4961	3.13%
2008-10-10	0	0.640	0.630	0.640	0.620	0.660	2,000,000	1,282,100	0.6411	5.529	5.443	5.529	5.357	5.702	231,491	5.5384	-3.03%
2008-10-09	0	0.660	0.660	0.670	0.650	0.680	800,000	525,300	0.6566	5.702	5.702	5.789	5.616	5.875	92,596	5.6730	0.00%
2008-10-08	0	0.660	0.660	0.690	0.660	0.700	1,635,000	1,104,250	0.6754	5.702	5.702	5.961	5.702	6.048	189,244	5.8351	-4.35%
2008-10-06	0	0.690	0.690	0.700	0.690	0.700	300,000	209,600	0.6987	5.961	5.961	6.048	5.961	6.048	34,724	6.0362	-1.43%
2008-10-03	0	0.700	0.690	0.700	0.680	0.720	600,000	420,600	0.7010	6.048	5.961	6.048	5.875	6.221	69,447	6.0564	1.45%
2008-10-02	0	0.690	0.690	0.700	0.690	0.710	720,000	503,600	0.6994	5.961	5.961	6.048	5.961	6.134	83,337	6.0430	1.47%
2008-09-30	0	0.680	0.680	0.690	0.650	0.700	730,000	485,200	0.6647	5.875	5.875	5.961	5.616	6.048	84,494	5.7424	-2.86%
2008-09-29	0	0.700	0.700	0.720	0.700	0.740	410,000	292,900	0.7144	6.048	6.048	6.221	6.048	6.393	47,456	6.1721	-4.11%
2008-09-26	0	0.730	0.720	0.730	0.720	0.740	140,000	102,000	0.7286	6.307	6.221	6.307	6.221	6.393	16,204	6.2946	2.82%
2008-09-25	0	0.710	0.700	0.710	0.690	0.720	440,000	311,100	0.7070	6.134	6.048	6.134	5.961	6.221	50,928	6.1086	2.90%
2008-09-24	0	0.690	0.690	0.710	0.690	0.710	320,000	224,700	0.7022	5.961	5.961	6.134	5.961	6.134	37,039	6.0667	0.00%
2008-09-23	0	0.690	0.690	0.730	0.690	0.720	530,000	376,000	0.7094	5.961	5.961	6.307	5.961	6.221	61,345	6.1293	-5.48%
2008-09-22	0	0.730	0.720	0.750	0.720	0.760	1,200,000	880,200	0.7335	6.307	6.221	6.480	6.221	6.566	138,894	6.3372	1.39%
2008-09-19	0	0.720	0.710	0.720	0.710	0.730	1,160,000	835,700	0.7204	6.221	6.134	6.221	6.134	6.307	134,265	6.2243	5.88%
2008-09-18	0	0.680	0.680	0.700	0.680	0.760	2,780,000	1,968,600	0.7081	5.875	5.875	6.048	5.875	6.566	321,772	6.1180	-10.53%
2008-09-17	0	0.760	0.760	0.770	0.760	0.780	1,280,000	980,600	0.7661	6.566	6.566	6.653	6.566	6.739	148,154	6.6188	-1.30%
2008-09-16	0	0.770	0.770	0.790	0.760	0.790	1,056,000	819,180	0.7757	6.653	6.653	6.825	6.566	6.825	122,227	6.7021	-3.75%
2008-09-12	0	0.800	0.790	0.800	0.800	0.810	600,000	480,700	0.8012	6.912	6.825	6.912	6.912	6.998	69,447	6.9218	0.00%
2008-09-11	0	0.800	0.790	0.800	0.800	0.800	1,170,000	936,100	0.8001	6.912	6.825	6.912	6.912	6.912	135,422	6.9125	-1.23%
2008-09-10	0	0.810	0.810	0.820	0.800	0.820	510,000	412,900	0.8096	6.998	6.998	7.085	6.912	7.085	59,030	6.9947	-2.41%
2008-09-09	0	0.830	0.830	0.840	0.800	0.830	440,000	360,400	0.8191	7.171	7.171	7.257	6.912	7.171	50,928	7.0767	0.00%
2008-09-08	0	0.830	0.830	0.840	0.820	0.840	190,000	158,300	0.8332	7.171	7.171	7.257	7.085	7.257	21,992	7.1982	1.22%
2008-09-05	0	0.820	0.820	0.830	0.810	0.840	850,000	699,200	0.8226	7.085	7.085	7.171	6.998	7.257	98,384	7.1069	0.00%
2008-09-04	0	0.820	0.820	0.840	0.820	0.840	330,000	274,000	0.8303	7.085	7.085	7.257	7.085	7.257	38,196	7.1735	-2.38%
2008-09-03	0	0.840	0.820	0.850	0.840	0.860	240,000	202,500	0.8438	7.257	7.085	7.344	7.257	7.430	27,779	7.2897	0.00%
2008-09-02	0	0.840	0.810	0.850	0.810	0.860	580,000	484,800	0.8359	7.257	6.998	7.344	6.998	7.430	67,132	7.2216	2.44%
2008-09-01	0	0.820	0.820	0.860	0.820	0.890	630,000	528,700	0.8392	7.085	7.085	7.430	7.085	7.689	72,920	7.2505	1.23%
2008-08-29	0	0.810	0.810	0.820	0.810	0.880	840,000	704,100	0.8382	6.998	6.998	7.085	6.998	7.603	97,226	7.2419	-1.22%
2008-08-28	0	0.820	0.820	0.830	0.810	0.830	170,000	139,400	0.8200	7.085	7.085	7.171	6.998	7.171	19,677	7.0845	-1.20%
2008-08-27	0	0.830	0.820	0.830	0.820	0.830	270,000	222,000	0.8222	7.171	7.085	7.171	7.085	7.171	31,251	7.1037	2.47%
2008-08-26	0	0.810	0.810	0.820	0.800	0.820	380,000	307,500	0.8092	6.998	6.998	7.085	6.912	7.085	43,983	6.9913	0.00%
2008-08-25	0	0.810	0.810	0.820	0.810	0.840	280,000	230,900	0.8246	6.998	6.998	7.085	6.998	7.257	32,409	7.1246	0.00%
2008-08-21	0	0.810	0.810	0.820	0.810	0.820	850,000	694,300	0.8168	6.998	6.998	7.085	6.998	7.085	98,384	7.0571	-1.22%
2008-08-20	0	0.820	0.810	0.820	0.820	0.840	710,000	585,400	0.8245	7.085	6.998	7.085	7.085	7.257	82,179	7.1235	0.00%
2008-08-19	0	0.820	0.820	0.830	0.820	0.840	500,000	417,100	0.8342	7.085	7.085	7.171	7.085	7.257	57,873	7.2072	-2.38%
2008-08-18	0	0.840	0.840	0.850	0.840	0.850	200,000	168,100	0.8405	7.257	7.257	7.344	7.257	7.344	23,149	7.2616	-4.55%
2008-08-15	0	0.880	0.870	0.890	0.840	0.880	50,000	43,600	0.8720	7.603	7.516	7.689	7.257	7.603	5,787	7.5338	-1.12%
2008-08-14	0	0.890	0.850	0.890	0.830	0.890	730,000	617,400	0.8458	7.689	7.344	7.689	7.171	7.689	84,494	7.3070	7.23%
2008-08-13	0	0.830	0.830	0.840	0.830	0.840	950,000	791,300	0.8329	7.171	7.171	7.257	7.171	7.257	109,958	7.1964	-2.35%
2008-08-12	0	0.850	0.840	0.850	0.820	0.890	2,230,000	1,852,700	0.8308	7.344	7.257	7.344	7.085	7.689	258,112	7.1779	-1.16%
2008-08-11	0	0.860	0.850	0.870	0.860	0.890	1,350,000	1,177,300	0.8721	7.430	7.344	7.516	7.430	7.689	156,256	7.5344	-2.27%
2008-08-08	0	0.880	0.880	0.890	0.880	0.900	120,000	105,800	0.8817	7.603	7.603	7.689	7.603	7.776	13,889	7.6173	-1.12%
2008-08-07	0	0.890	0.890	0.900	0.880	0.900	1,000,000	888,500	0.8885	7.689	7.689	7.776	7.603	7.776	115,745	7.6763	-1.11%
2008-08-05	0	0.900	0.890	0.910	0.890	0.910	570,000	510,100	0.8949	7.776	7.689	7.862	7.689	7.862	65,975	7.7317	-1.10%
2008-08-04	0	0.910	0.910	0.920	0.910	0.930	150,000	137,800	0.9187	7.862	7.862	7.948	7.862	8.035	17,362	7.9370	-1.09%
2008-08-01	0	0.920	0.910	0.920	0.910	0.920	970,000	885,300	0.9127	7.948	7.862	7.948	7.862	7.948	112,273	7.8852	0.00%
2008-07-31	0	0.920	0.910	0.920	0.910	0.920	200,000	182,400	0.9120	7.948	7.862	7.948	7.862	7.948	23,149	7.8794	1.10%
2008-07-30	0	0.910	0.910	0.920	0.910	0.920	635,000	579,550	0.9127	7.862	7.862	7.948	7.862	7.948	73,498	7.8852	-1.09%
2008-07-29	0	0.920	0.910	0.920	0.900	0.920	780,000	708,400	0.9082	7.948	7.862	7.948	7.776	7.948	90,281	7.8466	1.10%
2008-07-28	0	0.910	0.900	0.930	0.900	0.930	400,000	365,400	0.9135	7.862	7.776	8.035	7.776	8.035	46,298	7.8923	0.00%
2008-07-25	0	0.910	0.910	0.920	0.890	0.930	1,510,000	1,365,600	0.9044	7.862	7.862	7.948	7.689	8.035	174,776	7.8135	-2.15%
2008-07-24	0	0.930	0.930	0.940	0.920	0.950	360,000	333,200	0.9256	8.035	8.035	8.121	7.948	8.208	41,668	7.9965	-2.11%
2008-07-23	0	0.950	0.930	0.950	0.930	0.950	960,000	903,300	0.9409	8.208	8.035	8.208	8.035	8.208	111,116	8.1294	1.06%
2008-07-22	0	0.940	0.940	0.950	0.930	0.950	550,000	517,000	0.9400	8.121	8.121	8.208	8.035	8.208	63,660	8.1213	-1.05%
2008-07-21	0	0.950	0.940	0.960	0.940	0.960	630,000	598,600	0.9502	8.208	8.121	8.294	8.121	8.294	72,920	8.2090	-1.04%
2008-07-18	0	0.960	0.950	0.960	0.900	0.960	980,000	926,000	0.9449	8.294	8.208	8.294	7.776	8.294	113,430	8.1636	1.05%
2008-07-17	0	0.950	0.940	0.950	0.950	0.970	270,000	258,900	0.9589	8.208	8.121	8.208	8.208	8.380	31,251	8.2845	-1.04%
2008-07-16	0	0.960	0.940	0.960	0.950	0.960	260,000	249,100	0.9581	8.294	8.121	8.294	8.208	8.294	30,094	8.2775	1.05%
2008-07-15	0	0.950	0.940	0.950	0.940	0.960	2,190,000	2,081,100	0.9503	8.208	8.121	8.208	8.121	8.294	253,482	8.2100	-1.04%
2008-07-14	0	0.960	0.960	0.980	0.960	0.990	320,000	309,600	0.9675	8.294	8.294	8.467	8.294	8.553	37,039	8.3589	-2.04%
2008-07-11	0	0.980	0.980	1.010	0.940	1.000	780,000	759,800	0.9741	8.467	8.467	8.726	8.121	8.640	90,281	8.4159	-2.00%
2008-07-10	0	1.000	1.000	1.010	0.990	1.010	430,000	429,800	0.9995	8.640	8.640	8.726	8.553	8.726	49,771	8.6356	0.00%
2008-07-09	0	1.000	1.000	1.020	0.980	1.020	710,000	710,300	1.0004	8.640	8.640	8.812	8.467	8.812	82,179	8.6433	1.01%
2008-07-08	0	0.990	0.970	0.990	0.980	1.000	170,000	167,300	0.9841	8.553	8.380	8.553	8.467	8.640	19,677	8.5024	1.02%
2008-07-07	0	0.980	0.980	1.000	0.980	1.000	920,000	905,300	0.9840	8.467	8.467	8.640	8.467	8.640	106,486	8.5016	-1.01%
2008-07-04	0	0.990	0.980	0.990	0.980	1.000	540,000	534,600	0.9900	8.553	8.467	8.553	8.467	8.640	62,503	8.5533	-1.00%
2008-07-03	0	1.000	0.980	1.000	0.990	1.010	1,370,000	1,361,700	0.9939	8.640	8.467	8.640	8.553	8.726	158,571	8.5873	0.00%
2008-07-02	0	1.000	0.990	1.010	0.990	1.010	450,000	449,100	0.9980	8.640	8.553	8.726	8.553	8.726	52,085	8.6224	1.01%
2008-06-30	0	0.990	0.990	1.000	0.990	1.010	520,000	519,100	0.9983	8.553	8.553	8.640	8.553	8.726	60,188	8.6247	-2.94%
2008-06-27	0	1.020	1.010	1.030	0.980	1.020	880,000	883,100	1.0035	8.812	8.726	8.899	8.467	8.812	101,856	8.6701	-1.92%
2008-06-26	0	1.040	1.020	1.040	1.030	1.080	370,000	392,500	1.0608	8.985	8.812	8.985	8.899	9.331	42,826	9.1650	-4.59%
2008-06-25	0	1.090	1.050	1.090	0.990	1.100	1,640,000	1,747,500	1.0655	9.417	9.072	9.417	8.553	9.504	189,822	9.2060	10.10%
2008-06-24	0	0.990	0.990	1.000	0.990	1.000	690,000	688,200	0.9974	8.553	8.553	8.640	8.553	8.640	79,864	8.6171	-1.98%
2008-06-23	0	1.010	1.000	1.010	0.990	1.010	2,400,000	2,400,000	1.0000	8.726	8.640	8.726	8.553	8.726	277,789	8.6397	-0.98%
2008-06-20	0	1.020	1.010	1.020	1.020	1.040	1,190,000	1,215,500	1.0214	8.812	8.726	8.812	8.812	8.985	137,737	8.8248	0.99%
2008-06-19	0	1.010	1.010	1.020	1.010	1.030	400,000	406,800	1.0170	8.726	8.726	8.812	8.726	8.899	46,298	8.7865	-0.98%
2008-06-18	0	1.020	1.020	1.030	1.010	1.030	540,000	551,000	1.0204	8.812	8.812	8.899	8.726	8.899	62,503	8.8156	0.00%
2008-06-17	0	1.020	1.010	1.020	1.010	1.030	160,000	162,500	1.0156	8.812	8.726	8.812	8.726	8.899	18,519	8.7746	0.00%
2008-06-16	0	1.020	1.020	1.030	1.000	1.030	1,110,000	1,120,500	1.0095	8.812	8.812	8.899	8.640	8.899	128,477	8.7214	0.00%
2008-06-13	0	1.020	1.020	1.030	1.010	1.050	430,000	441,900	1.0277	8.812	8.812	8.899	8.726	9.072	49,771	8.8788	-0.97%
2008-06-12	0	1.030	1.030	1.040	1.000	1.030	840,000	855,700	1.0187	8.899	8.899	8.985	8.640	8.899	97,226	8.8011	0.00%
2008-06-11	0	1.030	1.030	1.040	1.020	1.030	200,000	204,200	1.0210	8.899	8.899	8.985	8.812	8.899	23,149	8.8211	0.00%
2008-06-10	0	1.030	1.010	1.030	1.000	1.090	3,090,000	3,178,300	1.0286	8.899	8.726	8.899	8.640	9.417	357,653	8.8865	-5.50%
2008-06-06	0	1.090	1.090	1.100	1.080	1.100	580,000	633,200	1.0917	9.417	9.417	9.504	9.331	9.504	67,132	9.4321	0.93%
2008-06-05	0	1.080	1.080	1.100	1.080	1.090	610,000	661,600	1.0846	9.331	9.331	9.504	9.331	9.417	70,605	9.3705	-2.70%
2008-06-04	0	1.110	1.080	1.110	1.080	1.110	870,000	949,700	1.0916	9.590	9.331	9.590	9.331	9.590	100,698	9.4311	0.91%
2008-06-03	0	1.100	1.080	1.100	1.080	1.110	390,000	425,900	1.0921	9.504	9.331	9.504	9.331	9.590	45,141	9.4349	-0.90%
2008-06-02	0	1.110	1.090	1.110	1.090	1.110	170,000	186,300	1.0959	9.590	9.417	9.590	9.417	9.590	19,677	9.4680	0.91%
2008-05-30	0	1.100	1.100	1.110	1.090	1.110	620,000	681,100	1.0985	9.504	9.504	9.590	9.417	9.590	71,762	9.4911	-0.90%
2008-05-29	0	1.110	1.090	1.110	1.080	1.110	360,000	395,400	1.0983	9.590	9.417	9.590	9.331	9.590	41,668	9.4892	2.78%
2008-05-28	0	1.080	1.080	1.100	1.080	1.130	500,000	551,800	1.1036	9.331	9.331	9.504	9.331	9.763	57,873	9.5347	-0.92%
2008-05-27	0	1.090	1.090	1.100	1.080	1.110	820,000	899,500	1.0970	9.417	9.417	9.504	9.331	9.590	94,911	9.4773	-0.91%
2008-05-26	0	1.100	1.080	1.100	1.080	1.120	1,180,000	1,292,000	1.0949	9.504	9.331	9.504	9.331	9.676	136,580	9.4597	-1.79%
2008-05-23	0	1.120	1.120	1.130	1.110	1.130	350,000	390,200	1.1149	9.676	9.676	9.763	9.590	9.763	40,511	9.6320	0.90%
2008-05-22	0	1.110	1.110	1.120	1.100	1.120	1,310,000	1,454,400	1.1102	9.590	9.590	9.676	9.504	9.676	151,626	9.5920	-0.89%
2008-05-21	0	1.120	1.120	1.140	1.100	1.140	970,000	1,090,600	1.1243	9.676	9.676	9.849	9.504	9.849	112,273	9.7138	-0.88%
2008-05-20	0	1.130	1.120	1.130	1.110	1.130	860,000	963,500	1.1203	9.763	9.676	9.763	9.590	9.763	99,541	9.6794	1.80%
2008-05-19	0	1.110	1.110	1.120	1.100	1.120	830,000	918,300	1.1064	9.590	9.590	9.676	9.504	9.676	96,069	9.5588	-0.89%
2008-05-16	0	1.120	1.110	1.120	1.100	1.120	620,000	692,300	1.1166	9.676	9.590	9.676	9.504	9.676	71,762	9.6471	1.82%
2008-05-15	0	1.100	1.100	1.110	1.100	1.110	640,000	705,000	1.1016	9.504	9.504	9.590	9.504	9.590	74,077	9.5171	-0.90%
2008-05-14	0	1.110	1.100	1.120	1.090	1.110	1,510,000	1,668,000	1.1046	9.590	9.504	9.676	9.417	9.590	174,776	9.5437	1.83%
2008-05-13	0	1.090	1.090	1.100	1.080	1.110	1,000,000	1,097,000	1.0970	9.417	9.417	9.504	9.331	9.590	115,745	9.4777	-2.68%
2008-05-09	0	1.120	1.110	1.120	1.110	1.120	460,000	513,400	1.1161	9.676	9.590	9.676	9.590	9.676	53,243	9.6426	1.82%
2008-05-08	0	1.100	1.100	1.110	1.090	1.110	300,000	330,500	1.1017	9.504	9.504	9.590	9.417	9.590	34,724	9.5180	-0.90%
2008-05-07	0	1.110	1.110	1.120	1.110	1.150	1,740,000	1,952,100	1.1219	9.590	9.590	9.676	9.590	9.936	201,397	9.6928	-1.77%
2008-05-06	0	1.130	1.120	1.140	1.130	1.150	1,280,000	1,452,300	1.1346	9.763	9.676	9.849	9.763	9.936	148,154	9.8026	0.00%
2008-05-05	0	1.130	1.130	1.150	1.130	1.140	440,000	500,200	1.1368	9.763	9.763	9.936	9.763	9.849	50,928	9.8217	-0.88%
2008-05-02	0	1.140	1.140	1.150	1.130	1.160	1,200,000	1,375,000	1.1458	9.849	9.849	9.936	9.763	10.02	138,894	9.8996	0.88%
2008-04-30	0	1.130	1.120	1.130	1.100	1.150	1,100,000	1,242,500	1.1295	9.763	9.676	9.763	9.504	9.936	127,320	9.7589	-1.74%
2008-04-29	0	1.150	1.130	1.150	1.100	1.150	1,590,000	1,794,700	1.1287	9.936	9.763	9.936	9.504	9.936	184,035	9.7519	5.50%
2008-04-28	0	1.090	1.080	1.090	1.070	1.100	1,760,000	1,905,700	1.0828	9.417	9.331	9.417	9.244	9.504	203,712	9.3549	0.93%
2008-04-25	0	1.080	1.060	1.080	1.060	1.080	850,000	906,700	1.0667	9.331	9.158	9.331	9.158	9.331	98,384	9.2160	0.00%
2008-04-24	0	1.080	1.070	1.090	1.070	1.100	1,315,000	1,423,700	1.0827	9.331	9.244	9.417	9.244	9.504	152,205	9.3538	0.93%
2008-04-23	0	1.070	1.070	1.080	1.050	1.070	680,000	726,200	1.0679	9.244	9.244	9.331	9.072	9.244	78,707	9.2266	1.58%
2008-04-22	0	1.080	1.080	1.090	1.060	1.090	630,000	676,900	1.0744	9.100	9.100	9.185	8.932	9.185	74,767	9.0535	0.00%
2008-04-21	0	1.080	1.060	1.080	1.070	1.080	690,000	740,800	1.0736	9.100	8.932	9.100	9.016	9.100	81,887	9.0466	0.93%
2008-04-18	0	1.070	1.070	1.080	1.040	1.080	550,000	586,500	1.0664	9.016	9.016	9.100	8.763	9.100	65,272	8.9854	-0.93%
2008-04-17	0	1.080	1.080	1.100	1.060	1.100	1,170,000	1,271,400	1.0867	9.100	9.100	9.269	8.932	9.269	138,852	9.1565	1.89%
2008-04-16	0	1.060	1.050	1.100	1.060	1.100	640,000	693,900	1.0842	8.932	8.848	9.269	8.932	9.269	75,953	9.1359	-0.93%
2008-04-15	0	1.070	1.060	1.070	1.020	1.100	530,000	563,900	1.0640	9.016	8.932	9.016	8.595	9.269	62,899	8.9652	0.94%
2008-04-14	0	1.060	1.050	1.060	1.050	1.110	980,000	1,045,700	1.0670	8.932	8.848	8.932	8.848	9.353	116,304	8.9911	-4.50%
2008-04-11	0	1.110	1.110	1.120	1.110	1.120	1,020,000	1,135,500	1.1132	9.353	9.353	9.437	9.353	9.437	121,051	9.3804	-0.89%
2008-04-10	0	1.120	1.120	1.130	1.120	1.150	900,000	1,015,000	1.1278	9.437	9.437	9.522	9.437	9.690	106,809	9.5029	0.90%
2008-04-09	0	1.110	1.110	1.140	1.110	1.140	690,000	779,100	1.1291	9.353	9.353	9.606	9.353	9.606	81,887	9.5143	-1.77%
2008-04-08	0	1.130	1.110	1.130	1.110	1.140	1,250,000	1,405,800	1.1246	9.522	9.353	9.522	9.353	9.606	148,346	9.4765	0.00%
2008-04-07	0	1.130	1.120	1.130	1.120	1.150	880,000	995,200	1.1309	9.522	9.437	9.522	9.437	9.690	104,436	9.5293	0.89%
2008-04-03	0	1.120	1.120	1.130	1.110	1.130	800,000	899,000	1.1238	9.437	9.437	9.522	9.353	9.522	94,942	9.4690	-0.88%
2008-04-02	0	1.130	1.120	1.130	1.110	1.140	620,000	696,100	1.1227	9.522	9.437	9.522	9.353	9.606	73,580	9.4605	0.89%
2008-04-01	0	1.120	1.120	1.130	1.110	1.160	630,000	712,000	1.1302	9.437	9.437	9.522	9.353	9.774	74,767	9.5230	-1.75%
2008-03-31	0	1.140	1.120	1.140	1.110	1.160	2,520,000	2,851,600	1.1316	9.606	9.437	9.606	9.353	9.774	299,066	9.5350	2.70%
2008-03-28	0	1.110	1.100	1.130	1.050	1.140	1,410,000	1,550,000	1.0993	9.353	9.269	9.522	8.848	9.606	167,335	9.2629	0.00%
2008-03-27	0	1.110	1.100	1.110	1.020	1.190	2,160,000	2,391,300	1.1071	9.353	9.269	9.353	8.595	10.03	256,343	9.3285	9.90%
2008-03-26	0	1.010	1.010	1.020	1.000	1.050	2,340,000	2,387,000	1.0201	8.510	8.510	8.595	8.426	8.848	277,705	8.5955	-0.98%
2008-03-25	0	1.020	1.010	1.030	0.980	1.020	1,170,000	1,172,900	1.0025	8.595	8.510	8.679	8.258	8.595	138,852	8.4471	3.03%
2008-03-20	0	0.990	0.990	1.000	0.990	1.030	1,380,000	1,387,300	1.0053	8.342	8.342	8.426	8.342	8.679	163,774	8.4708	-3.88%
2008-03-19	0	1.030	1.020	1.030	1.030	1.070	1,090,000	1,136,200	1.0424	8.679	8.595	8.679	8.679	9.016	129,358	8.7834	-0.96%
2008-03-18	0	1.040	1.040	1.050	1.030	1.110	2,250,000	2,395,000	1.0644	8.763	8.763	8.848	8.679	9.353	267,024	8.9692	-5.45%
2008-03-17	0	1.100	1.100	1.110	1.100	1.140	2,140,000	2,388,100	1.1159	9.269	9.269	9.353	9.269	9.606	253,969	9.4031	-3.51%
2008-03-14	0	1.140	1.140	1.160	1.120	1.160	1,460,000	1,676,100	1.1480	9.606	9.606	9.774	9.437	9.774	173,269	9.6734	-0.87%
2008-03-13	0	1.150	1.140	1.170	1.140	1.170	410,000	472,400	1.1522	9.690	9.606	9.859	9.606	9.859	48,658	9.7087	-3.36%
2008-03-12	0	1.190	1.190	1.200	1.170	1.200	1,600,000	1,906,200	1.1914	10.03	10.03	10.11	9.859	10.11	189,883	10.039	-0.83%
2008-03-11	0	1.200	1.180	1.200	1.140	1.200	970,000	1,130,800	1.1658	10.11	9.943	10.11	9.606	10.11	115,117	9.8231	2.56%
2008-03-10	0	1.170	1.170	1.180	1.130	1.230	1,410,000	1,627,600	1.1543	9.859	9.859	9.943	9.522	10.36	167,335	9.7266	-2.50%
2008-03-07	0	1.200	1.200	1.220	1.150	1.220	1,360,000	1,597,400	1.1746	10.11	10.11	10.28	9.690	10.28	161,401	9.8971	0.00%
2008-03-06	0	1.200	1.210	1.220	1.160	1.220	1,600,000	1,917,800	1.1986	10.11	10.20	10.28	9.774	10.28	189,883	10.100	3.45%
2008-03-05	0	1.160	1.160	1.170	1.120	1.170	1,240,000	1,415,700	1.1417	9.774	9.774	9.859	9.437	9.859	147,160	9.6202	3.57%
2008-03-04	0	1.120	1.120	1.130	1.120	1.150	600,000	686,600	1.1443	9.437	9.437	9.522	9.437	9.690	71,206	9.6424	0.00%
2008-03-03	0	1.120	1.120	1.130	1.120	1.160	890,000	1,002,200	1.1261	9.437	9.437	9.522	9.437	9.774	105,623	9.4885	-3.45%
2008-02-29	0	1.160	1.160	1.180	1.150	1.200	1,050,000	1,229,400	1.1709	9.774	9.774	9.943	9.690	10.11	124,611	9.8659	2.65%
2008-02-28	0	1.130	1.120	1.130	1.100	1.130	760,000	846,500	1.1138	9.522	9.437	9.522	9.269	9.522	90,195	9.3853	1.80%
2008-02-27	0	1.110	1.100	1.120	1.110	1.120	820,000	915,200	1.1161	9.353	9.269	9.437	9.353	9.437	97,315	9.4045	0.00%
2008-02-26	0	1.110	1.110	1.120	1.100	1.130	1,740,000	1,937,800	1.1137	9.353	9.353	9.437	9.269	9.522	206,498	9.3841	0.00%
2008-02-25	0	1.110	1.110	1.120	1.110	1.120	490,000	548,100	1.1186	9.353	9.353	9.437	9.353	9.437	58,152	9.4253	-1.77%
2008-02-22	0	1.130	1.130	1.150	1.120	1.150	340,000	384,400	1.1306	9.522	9.522	9.690	9.437	9.690	40,350	9.5266	-1.74%
2008-02-21	0	1.150	1.140	1.150	1.150	1.170	50,000	57,700	1.1540	9.690	9.606	9.690	9.690	9.859	5,934	9.7239	0.88%
2008-02-20	0	1.140	1.130	1.140	1.140	1.170	505,000	586,550	1.1615	9.606	9.522	9.606	9.606	9.859	59,932	9.7869	-2.56%
2008-02-19	0	1.170	1.160	1.170	1.120	1.170	800,000	924,600	1.1558	9.859	9.774	9.859	9.437	9.859	94,942	9.7386	2.63%
2008-02-18	0	1.140	1.140	1.150	1.110	1.170	800,000	908,100	1.1351	9.606	9.606	9.690	9.353	9.859	94,942	9.5648	1.79%
2008-02-15	0	1.120	1.100	1.130	1.100	1.120	450,000	499,000	1.1089	9.437	9.269	9.522	9.269	9.437	53,405	9.3437	0.90%
2008-02-14	0	1.110	1.110	1.120	1.110	1.120	230,000	255,900	1.1126	9.353	9.353	9.437	9.353	9.437	27,296	9.3751	0.91%
2008-02-13	0	1.100	1.100	1.120	1.100	1.140	250,000	277,600	1.1104	9.269	9.269	9.437	9.269	9.606	29,669	9.3565	0.00%
2008-02-12	0	1.100	1.100	1.140	1.080	1.170	230,000	254,400	1.1061	9.269	9.269	9.606	9.100	9.859	27,296	9.3201	0.92%
2008-02-11	0	1.090	1.090	1.130	1.080	1.180	400,000	438,700	1.0968	9.185	9.185	9.522	9.100	9.943	47,471	9.2415	-4.39%
2008-02-06	0	1.140	1.120	1.160	1.100	1.150	940,000	1,044,700	1.1114	9.606	9.437	9.774	9.269	9.690	111,557	9.3648	-0.87%
2008-02-05	0	1.150	1.150	1.170	1.100	1.180	1,090,000	1,259,000	1.1550	9.690	9.690	9.859	9.269	9.943	129,358	9.7327	4.55%
2008-02-04	0	1.100	1.100	1.110	1.100	1.110	1,045,000	1,150,300	1.1008	9.269	9.269	9.353	9.269	9.353	124,018	9.2753	2.80%
2008-02-01	0	1.070	1.060	1.070	1.040	1.080	500,000	528,500	1.0570	9.016	8.932	9.016	8.763	9.100	59,339	8.9065	1.90%
2008-01-31	0	1.050	1.050	1.060	1.030	1.080	320,000	338,600	1.0581	8.848	8.848	8.932	8.679	9.100	37,977	8.9160	-4.55%
2008-01-30	0	1.100	1.080	1.100	1.080	1.120	780,000	851,500	1.0917	9.269	9.100	9.269	9.100	9.437	92,568	9.1986	-1.79%
2008-01-29	0	1.120	1.110	1.120	1.090	1.120	450,000	498,900	1.1087	9.437	9.353	9.437	9.185	9.437	53,405	9.3419	1.82%
2008-01-28	0	1.100	1.090	1.110	1.080	1.160	1,030,000	1,136,700	1.1036	9.269	9.185	9.353	9.100	9.774	122,237	9.2991	-5.17%
2008-01-25	0	1.160	1.150	1.160	1.090	1.170	1,420,000	1,580,100	1.1127	9.774	9.690	9.774	9.185	9.859	168,522	9.3762	7.41%
2008-01-24	0	1.080	1.070	1.080	1.040	1.090	2,290,000	2,425,400	1.0591	9.100	9.016	9.100	8.763	9.185	271,771	8.9244	3.85%
2008-01-23	0	1.040	1.040	1.050	1.000	1.100	3,190,000	3,304,100	1.0358	8.763	8.763	8.848	8.426	9.269	378,580	8.7276	0.00%
2008-01-22	0	1.040	1.050	1.060	0.830	1.150	4,250,000	4,469,000	1.0515	8.763	8.848	8.932	6.994	9.690	504,378	8.8604	-13.33%
2008-01-21	0	1.200	1.170	1.200	1.160	1.200	1,000,000	1,183,400	1.1834	10.11	9.859	10.11	9.774	10.11	118,677	9.9716	-1.64%
2008-01-18	0	1.220	1.200	1.210	1.180	1.220	990,000	1,194,900	1.2070	10.28	10.11	10.20	9.943	10.28	117,490	10.170	0.00%
2008-01-17	0	1.220	1.190	1.220	1.160	1.220	1,100,000	1,301,500	1.1832	10.28	10.03	10.28	9.774	10.28	130,545	9.9698	3.39%
2008-01-16	0	1.180	1.180	1.190	1.180	1.260	2,190,000	2,648,400	1.2093	9.943	9.943	10.03	9.943	10.62	259,903	10.190	-6.35%
2008-01-15	0	1.260	1.250	1.260	1.250	1.300	1,470,000	1,860,900	1.2659	10.62	10.53	10.62	10.53	10.95	174,455	10.667	0.00%
2008-01-14	0	1.260	1.260	1.270	1.260	1.300	870,000	1,113,500	1.2799	10.62	10.62	10.70	10.62	10.95	103,249	10.785	-4.55%
2008-01-11	0	1.320	1.300	1.320	1.300	1.320	2,390,000	3,128,000	1.3088	11.12	10.95	11.12	10.95	11.12	283,638	11.028	0.76%
2008-01-10	0	1.310	1.290	1.320	1.280	1.340	2,910,000	3,803,800	1.3071	11.04	10.87	11.12	10.79	11.29	345,351	11.014	-0.76%
2008-01-09	0	1.320	1.310	1.330	1.300	1.360	1,284,000	1,700,200	1.3241	11.12	11.04	11.21	10.95	11.46	152,381	11.158	-2.22%
2008-01-08	0	1.350	1.350	1.360	1.350	1.370	380,000	516,000	1.3579	11.38	11.38	11.46	11.38	11.54	45,097	11.442	-0.74%
2008-01-07	0	1.360	1.350	1.360	1.360	1.400	1,780,000	2,428,700	1.3644	11.46	11.38	11.46	11.46	11.80	211,245	11.497	-2.86%
2008-01-04	0	1.400	1.380	1.400	1.380	1.470	1,710,000	2,374,700	1.3887	11.80	11.63	11.80	11.63	12.39	202,938	11.702	1.45%
2008-01-03	0	1.380	1.370	1.380	1.340	1.380	970,000	1,327,500	1.3686	11.63	11.54	11.63	11.29	11.63	115,117	11.532	-0.72%
2008-01-02	0	1.390	1.360	1.390	1.340	1.400	740,000	1,006,400	1.3600	11.71	11.46	11.71	11.29	11.80	87,821	11.460	0.72%
2007-12-31	0	1.380	1.350	1.380	1.360	1.400	1,200,000	1,660,900	1.3841	11.63	11.38	11.63	11.46	11.80	142,413	11.663	2.99%
2007-12-28	0	1.340	1.320	1.340	1.300	1.350	1,120,000	1,484,000	1.3250	11.29	11.12	11.29	10.95	11.38	132,918	11.165	2.29%
2007-12-27	0	1.310	1.310	1.340	1.310	1.400	910,000	1,222,900	1.3438	11.04	11.04	11.29	11.04	11.80	107,996	11.324	-2.24%
2007-12-24	0	1.340	1.330	1.350	1.290	1.350	1,145,000	1,510,150	1.3189	11.29	11.21	11.38	10.87	11.38	135,885	11.113	3.08%
2007-12-21	0	1.300	1.290	1.300	1.290	1.330	1,090,000	1,420,500	1.3032	10.95	10.87	10.95	10.87	11.21	129,358	10.981	-2.26%
2007-12-20	0	1.330	1.310	1.330	1.240	1.330	2,009,000	2,564,270	1.2764	11.21	11.04	11.21	10.45	11.21	238,422	10.755	7.26%
2007-12-19	0	1.240	1.230	1.250	1.210	1.250	1,990,000	2,445,200	1.2287	10.45	10.36	10.53	10.20	10.53	236,168	10.354	1.64%
2007-12-18	0	1.220	1.220	1.230	1.200	1.250	1,400,000	1,725,000	1.2321	10.28	10.28	10.36	10.11	10.53	166,148	10.382	-2.40%
2007-12-17	0	1.250	1.240	1.250	1.220	1.310	1,590,000	1,975,500	1.2425	10.53	10.45	10.53	10.28	11.04	188,697	10.469	-3.85%
2007-12-14	0	1.300	1.290	1.310	1.270	1.330	1,541,000	2,007,860	1.3030	10.95	10.87	11.04	10.70	11.21	182,881	10.979	0.78%
2007-12-13	0	1.290	1.280	1.300	1.280	1.340	1,480,000	1,944,900	1.3141	10.87	10.79	10.95	10.79	11.29	175,642	11.073	-3.01%
2007-12-12	0	1.330	1.310	1.360	1.300	1.350	2,810,000	3,745,800	1.3330	11.21	11.04	11.46	10.95	11.38	333,483	11.232	-2.92%
2007-12-11	0	1.370	1.370	1.390	1.370	1.380	1,570,000	2,153,300	1.3715	11.54	11.54	11.71	11.54	11.63	186,323	11.557	0.00%
2007-12-10	0	1.370	1.350	1.370	1.350	1.400	570,000	776,800	1.3628	11.54	11.38	11.54	11.38	11.80	67,646	11.483	-2.14%
2007-12-07	0	1.400	1.400	1.410	1.380	1.410	1,280,000	1,789,400	1.3980	11.80	11.80	11.88	11.63	11.88	151,907	11.780	1.45%
2007-12-06	0	1.380	1.380	1.400	1.380	1.420	810,000	1,130,900	1.3962	11.63	11.63	11.80	11.63	11.97	96,128	11.764	-2.82%
2007-12-05	0	1.420	1.410	1.420	1.390	1.420	1,340,000	1,887,600	1.4087	11.97	11.88	11.97	11.71	11.97	159,027	11.870	2.90%
2007-12-04	0	1.380	1.380	1.390	1.380	1.450	1,130,000	1,567,500	1.3872	11.63	11.63	11.71	11.63	12.22	134,105	11.689	-3.50%
2007-12-03	0	1.430	1.430	1.440	1.400	1.460	1,782,000	2,546,200	1.4288	12.05	12.05	12.13	11.80	12.30	211,483	12.040	2.14%
2007-11-30	0	1.400	1.380	1.400	1.380	1.440	1,293,000	1,793,120	1.3868	11.80	11.63	11.80	11.63	12.13	153,450	11.685	2.94%
2007-11-29	0	1.360	1.360	1.370	1.320	1.430	1,160,000	1,562,400	1.3469	11.46	11.46	11.54	11.12	12.05	137,665	11.349	4.62%
2007-11-28	0	1.300	1.300	1.310	1.280	1.320	1,000,000	1,290,200	1.2902	10.95	10.95	11.04	10.79	11.12	118,677	10.872	1.56%
2007-11-27	0	1.280	1.260	1.280	1.240	1.290	2,060,000	2,593,100	1.2588	10.79	10.62	10.79	10.45	10.87	244,475	10.607	-3.03%
2007-11-26	0	1.320	1.300	1.320	1.290	1.350	2,660,000	3,507,400	1.3186	11.12	10.95	11.12	10.87	11.38	315,681	11.111	1.54%
2007-11-23	0	1.300	1.290	1.300	1.290	1.320	2,235,000	2,916,850	1.3051	10.95	10.87	10.95	10.87	11.12	265,243	10.997	-0.76%
2007-11-22	0	1.310	1.310	1.330	1.300	1.380	1,910,000	2,543,200	1.3315	11.04	11.04	11.21	10.95	11.63	226,673	11.220	-5.07%
2007-11-21	0	1.380	1.360	1.390	1.360	1.420	1,110,000	1,530,900	1.3792	11.63	11.46	11.71	11.46	11.97	131,732	11.621	0.00%
2007-11-20	0	1.380	1.390	1.400	1.350	1.390	1,790,000	2,440,600	1.3635	11.63	11.71	11.80	11.38	11.71	212,432	11.489	-2.13%
2007-11-19	0	1.410	1.400	1.420	1.400	1.440	2,050,000	2,891,500	1.4105	11.88	11.80	11.97	11.80	12.13	243,288	11.885	0.00%
2007-11-16	0	1.410	1.400	1.430	1.390	1.450	1,710,000	2,432,800	1.4227	11.88	11.80	12.05	11.71	12.22	202,938	11.988	-4.73%
2007-11-15	0	1.480	1.460	1.480	1.450	1.490	1,120,000	1,643,000	1.4670	12.47	12.30	12.47	12.22	12.56	132,918	12.361	0.00%
2007-11-14	0	1.480	1.470	1.490	1.430	1.480	2,570,000	3,740,000	1.4553	12.47	12.39	12.56	12.05	12.47	305,000	12.262	4.96%
2007-11-13	0	1.410	1.400	1.420	1.400	1.470	2,950,000	4,200,000	1.4237	11.88	11.80	11.97	11.80	12.39	350,098	11.997	-4.08%
2007-11-12	0	1.470	1.460	1.470	1.440	1.500	2,620,000	3,825,100	1.4600	12.39	12.30	12.39	12.13	12.64	310,934	12.302	-4.55%
2007-11-09	0	1.540	1.540	1.550	1.500	1.540	3,900,000	5,896,700	1.5120	12.98	12.98	13.06	12.64	12.98	462,841	12.740	1.99%
2007-11-08	0	1.510	1.510	1.540	1.500	1.550	3,080,000	4,683,700	1.5207	12.72	12.72	12.98	12.64	13.06	365,526	12.814	-4.43%
2007-11-07	0	1.580	1.550	1.580	1.540	1.580	2,650,000	4,148,300	1.5654	13.31	13.06	13.31	12.98	13.31	314,494	13.190	3.27%
2007-11-06	0	1.530	1.530	1.540	1.470	1.550	4,560,000	6,897,400	1.5126	12.89	12.89	12.98	12.39	13.06	541,168	12.745	0.66%
2007-11-05	0	1.520	1.500	1.520	1.500	1.560	4,000,000	6,089,200	1.5223	12.81	12.64	12.81	12.64	13.14	474,709	12.827	-2.56%
2007-11-02	0	1.560	1.560	1.570	1.510	1.580	2,000,000	3,086,400	1.5432	13.14	13.14	13.23	12.72	13.31	237,354	13.003	0.65%
2007-11-01	0	1.550	1.550	1.560	1.550	1.590	5,850,000	9,232,100	1.5781	13.06	13.06	13.14	13.06	13.40	694,261	13.298	0.00%
2007-10-31	0	1.550	1.550	1.570	1.540	1.580	4,970,000	7,747,100	1.5588	13.06	13.06	13.23	12.98	13.31	589,825	13.135	-1.90%
2007-10-30	0	1.580	1.580	1.590	1.560	1.600	5,780,000	9,115,500	1.5771	13.31	13.31	13.40	13.14	13.48	685,954	13.289	-1.25%
2007-10-29	0	1.600	1.590	1.610	1.590	1.650	5,540,000	8,893,600	1.6053	13.48	13.40	13.57	13.40	13.90	657,471	13.527	-1.84%
2007-10-26	0	1.630	1.630	1.640	1.600	1.660	2,130,000	3,482,500	1.6350	13.73	13.73	13.82	13.48	13.99	252,782	13.777	1.24%
2007-10-25	0	1.610	1.610	1.620	1.480	1.670	3,630,000	5,824,700	1.6046	13.57	13.57	13.65	12.47	14.07	430,798	13.521	-3.59%
2007-10-24	0	1.670	1.660	1.670	1.660	1.720	5,840,000	9,867,100	1.6896	14.07	13.99	14.07	13.99	14.49	693,075	14.237	0.00%
2007-10-23	0	1.670	1.670	1.680	1.620	1.700	9,820,000	16,412,900	1.6714	14.07	14.07	14.16	13.65	14.32	1,165,410	14.083	4.37%
2007-10-22	0	1.600	1.600	1.620	1.490	1.640	18,880,000	30,115,700	1.5951	13.48	13.48	13.65	12.56	13.82	2,240,625	13.441	1.91%
2007-10-18	0	1.570	1.570	1.580	1.530	1.580	7,210,000	11,199,100	1.5533	13.23	13.23	13.31	12.89	13.31	855,662	13.088	2.61%
2007-10-17	0	1.530	1.550	1.560	1.500	1.570	8,490,000	12,929,500	1.5229	12.89	13.06	13.14	12.64	13.23	1,007,569	12.832	-0.65%
2007-10-16	0	1.540	1.560	1.570	1.520	1.600	7,750,000	12,029,200	1.5522	12.98	13.14	13.23	12.81	13.48	919,748	13.079	-3.75%
2007-10-15	0	1.600	1.600	1.610	1.560	1.630	4,350,000	6,927,600	1.5926	13.48	13.48	13.57	13.14	13.73	516,246	13.419	-1.84%
2007-10-12	0	1.630	1.630	1.640	1.620	1.690	3,750,000	6,153,800	1.6410	13.73	13.73	13.82	13.65	14.24	445,039	13.828	-2.40%
2007-10-11	0	1.670	1.640	1.670	1.600	1.700	6,370,000	10,561,800	1.6581	14.07	13.82	14.07	13.48	14.32	755,973	13.971	4.37%
2007-10-10	0	1.600	1.600	1.620	1.600	1.620	4,590,000	7,380,800	1.6080	13.48	13.48	13.65	13.48	13.65	544,728	13.550	-0.62%
2007-10-09	0	1.610	1.600	1.610	1.590	1.610	3,630,000	5,799,000	1.5975	13.57	13.48	13.57	13.40	13.57	430,798	13.461	0.62%
2007-10-08	0	1.600	1.600	1.610	1.580	1.640	3,150,000	5,049,900	1.6031	13.48	13.48	13.57	13.31	13.82	373,833	13.508	-1.23%
2007-10-05	0	1.620	1.610	1.640	1.590	1.650	2,950,000	4,782,900	1.6213	13.65	13.57	13.82	13.40	13.90	350,098	13.662	1.89%
2007-10-04	0	1.590	1.590	1.610	1.560	1.610	4,010,000	6,379,900	1.5910	13.40	13.40	13.57	13.14	13.57	475,895	13.406	0.00%
2007-10-03	0	1.590	1.590	1.600	1.580	1.630	8,630,000	13,847,000	1.6045	13.40	13.40	13.48	13.31	13.73	1,024,184	13.520	-3.05%
2007-10-02	0	1.640	1.620	1.630	1.560	1.690	8,820,000	14,545,700	1.6492	13.82	13.65	13.73	13.14	14.24	1,046,733	13.896	-0.61%
2007-09-28	0	1.650	1.650	1.670	1.650	1.700	6,940,000	11,618,280	1.6741	13.90	13.90	14.07	13.90	14.32	823,619	14.106	-2.94%
2007-09-27	0	1.700	1.700	1.710	1.660	1.720	9,820,000	16,622,600	1.6927	14.32	14.32	14.41	13.99	14.49	1,165,410	14.263	-0.58%
2007-09-25	0	1.710	1.700	1.710	1.670	1.720	5,390,000	9,134,600	1.6947	14.41	14.32	14.41	14.07	14.49	639,670	14.280	-0.58%
2007-09-24	0	1.720	1.720	1.730	1.670	1.740	6,910,000	11,751,000	1.7006	14.49	14.49	14.58	14.07	14.66	820,059	14.329	1.78%
2007-09-21	0	1.690	1.690	1.700	1.630	1.700	5,160,000	8,617,600	1.6701	14.24	14.24	14.32	13.73	14.32	612,374	14.072	0.60%
2007-09-20	0	1.680	1.680	1.690	1.670	1.730	7,230,000	12,329,900	1.7054	14.16	14.16	14.24	14.07	14.58	858,036	14.370	-1.18%
2007-09-19	0	1.700	1.690	1.700	1.680	1.750	10,880,000	18,719,500	1.7205	14.32	14.24	14.32	14.16	14.75	1,291,207	14.498	2.41%
2007-09-18	0	1.660	1.650	1.670	1.630	1.680	9,410,000	15,667,600	1.6650	13.99	13.90	14.07	13.73	14.16	1,116,752	14.030	0.00%
2007-09-17	0	1.660	1.660	1.670	1.640	1.690	11,380,000	18,915,100	1.6621	13.99	13.99	14.07	13.82	14.24	1,350,546	14.006	2.47%
2007-09-14	0	1.620	1.620	1.630	1.600	1.670	12,880,000	20,996,900	1.6302	13.65	13.65	13.73	13.48	14.07	1,528,562	13.736	0.62%
2007-09-13	0	1.610	1.610	1.630	1.540	1.650	4,040,000	6,386,200	1.5807	13.57	13.57	13.73	12.98	13.90	479,456	13.320	1.26%
2007-09-12	0	1.590	1.560	1.590	1.540	1.610	5,505,000	8,652,000	1.5717	13.40	13.14	13.40	12.98	13.57	653,318	13.243	1.92%
2007-09-11	0	1.560	1.560	1.570	1.540	1.590	4,900,000	7,699,300	1.5713	13.14	13.14	13.23	12.98	13.40	581,518	13.240	-0.64%
2007-09-10	0	1.570	1.570	1.580	1.550	1.610	7,300,000	11,494,800	1.5746	13.23	13.23	13.31	13.06	13.57	866,343	13.268	-4.27%
2007-09-07	0	1.640	1.610	1.640	1.570	1.650	5,537,000	8,866,680	1.6014	13.82	13.57	13.82	13.23	13.90	657,115	13.493	4.46%
2007-09-06	0	1.570	1.570	1.600	1.560	1.620	5,470,000	8,646,800	1.5808	13.23	13.23	13.48	13.14	13.65	649,164	13.320	-3.09%
2007-09-05	0	1.620	1.620	1.630	1.570	1.700	6,660,000	10,914,400	1.6388	13.65	13.65	13.73	13.23	14.32	790,390	13.809	-2.99%
2007-09-04	0	1.670	1.660	1.680	1.660	1.750	7,175,000	12,202,950	1.7008	14.07	13.99	14.16	13.99	14.75	851,509	14.331	-0.60%
2007-09-03	0	1.680	1.670	1.680	1.600	1.680	11,705,000	19,281,200	1.6473	14.16	14.07	14.16	13.48	14.16	1,389,116	13.880	7.01%
2007-08-31	0	1.570	1.560	1.580	1.540	1.600	4,500,000	7,090,000	1.5756	13.23	13.14	13.31	12.98	13.48	534,047	13.276	-2.48%
2007-08-30	0	1.610	1.590	1.610	1.540	1.650	5,010,000	7,998,600	1.5965	13.57	13.40	13.57	12.98	13.90	594,573	13.453	1.90%
2007-08-29	0	1.580	1.570	1.580	1.500	1.600	4,910,000	7,573,300	1.5424	13.31	13.23	13.31	12.64	13.48	582,705	12.997	-2.47%
2007-08-28	0	1.620	1.620	1.630	1.570	1.680	3,910,000	6,378,600	1.6314	13.65	13.65	13.73	13.23	14.16	464,028	13.746	-4.71%
2007-08-27	0	1.700	1.690	1.700	1.700	1.750	3,168,000	5,459,280	1.7233	14.32	14.24	14.32	14.32	14.75	375,969	14.521	3.03%
2007-08-24	0	1.650	1.640	1.650	1.600	1.660	1,940,000	3,170,300	1.6342	13.90	13.82	13.90	13.48	13.99	230,234	13.770	1.85%
2007-08-23	0	1.620	1.620	1.630	1.600	1.680	3,410,000	5,626,700	1.6501	13.65	13.65	13.73	13.48	14.16	404,689	13.904	2.53%
2007-08-22	0	1.580	1.580	1.590	1.470	1.600	3,270,000	4,997,100	1.5282	13.31	13.31	13.40	12.39	13.48	388,074	12.877	6.76%
2007-08-21	0	1.480	1.470	1.480	1.460	1.600	2,580,000	3,906,500	1.5141	12.47	12.39	12.47	12.30	13.48	306,187	12.759	1.37%
2007-08-20	0	1.460	1.450	1.460	1.400	1.530	2,870,000	4,188,900	1.4595	12.30	12.22	12.30	11.80	12.89	340,603	12.298	9.77%
2007-08-17	0	1.330	1.320	1.350	1.250	1.410	6,010,000	7,977,500	1.3274	11.21	11.12	11.38	10.53	11.88	713,250	11.185	-5.00%
2007-08-16	0	1.400	1.380	1.390	1.370	1.570	4,480,000	6,327,100	1.4123	11.80	11.63	11.71	11.54	13.23	531,674	11.900	-10.83%
2007-08-15	0	1.570	1.530	1.570	1.540	1.570	1,130,000	1,751,300	1.5498	13.23	12.89	13.23	12.98	13.23	134,105	13.059	-1.87%
2007-08-14	0	1.600	1.580	1.600	1.580	1.610	860,000	1,374,300	1.5980	13.48	13.31	13.48	13.31	13.57	102,062	13.465	0.63%
2007-08-13	0	1.590	1.590	1.610	1.570	1.680	1,190,000	1,908,600	1.6039	13.40	13.40	13.57	13.23	14.16	141,226	13.515	2.58%
2007-08-10	0	1.550	1.540	1.560	1.360	1.600	1,900,000	2,920,700	1.5372	13.06	12.98	13.14	11.46	13.48	225,487	12.953	-8.28%
2007-08-09	0	1.690	1.680	1.690	1.650	1.730	2,140,000	3,641,900	1.7018	14.24	14.16	14.24	13.90	14.58	253,969	14.340	4.32%
2007-08-08	0	1.620	1.620	1.640	1.510	1.640	3,290,000	5,124,600	1.5576	13.65	13.65	13.82	12.72	13.82	390,448	13.125	8.72%
2007-08-07	0	1.490	1.500	1.530	1.490	1.660	3,440,000	5,416,800	1.5747	12.56	12.64	12.89	12.56	13.99	408,249	13.268	-6.88%
2007-08-06	0	1.600	1.590	1.600	1.560	1.670	4,040,000	6,405,800	1.5856	13.48	13.40	13.48	13.14	14.07	479,456	13.361	-5.33%
2007-08-03	0	1.690	1.680	1.690	1.660	1.760	3,420,000	5,788,600	1.6926	14.24	14.16	14.24	13.99	14.83	405,876	14.262	-2.87%
2007-08-02	0	1.740	1.720	1.750	1.680	1.840	3,650,000	6,390,500	1.7508	14.66	14.49	14.75	14.16	15.50	433,172	14.753	-2.25%
2007-08-01	0	1.780	1.780	1.790	1.760	1.900	4,940,000	8,964,600	1.8147	15.00	15.00	15.08	14.83	16.01	586,265	15.291	-1.11%
2007-07-31	0	1.800	1.800	1.810	1.770	1.890	4,300,000	7,838,000	1.8228	15.17	15.17	15.25	14.91	15.93	510,312	15.359	2.27%
2007-07-30	0	1.760	1.760	1.780	1.700	1.780	3,590,000	6,283,500	1.7503	14.83	14.83	15.00	14.32	15.00	426,051	14.748	0.00%
2007-07-27	0	1.760	1.750	1.760	1.670	1.790	5,610,000	9,747,300	1.7375	14.83	14.75	14.83	14.07	15.08	665,779	14.640	-3.30%
2007-07-26	0	1.820	1.820	1.850	1.820	1.910	5,420,000	10,157,200	1.8740	15.34	15.34	15.59	15.34	16.09	643,230	15.791	-2.67%
2007-07-25	0	1.870	1.860	1.870	1.850	1.900	7,480,000	13,955,100	1.8657	15.76	15.67	15.76	15.59	16.01	887,705	15.720	-2.09%
2007-07-24	0	1.910	1.900	1.910	1.880	1.920	3,920,000	7,454,100	1.9016	16.09	16.01	16.09	15.84	16.18	465,214	16.023	0.53%
2007-07-23	0	1.900	1.890	1.910	1.840	1.960	6,010,000	11,438,200	1.9032	16.01	15.93	16.09	15.50	16.52	713,250	16.037	-1.55%
2007-07-20	0	1.930	1.930	1.940	1.910	2.000	4,060,000	7,945,200	1.9569	16.26	16.26	16.35	16.09	16.85	481,829	16.490	-2.03%
2007-07-19	0	1.970	1.960	1.970	1.920	1.970	4,010,000	7,828,700	1.9523	16.60	16.52	16.60	16.18	16.60	475,895	16.450	3.14%
2007-07-18	0	1.910	1.910	1.920	1.880	2.000	7,350,000	14,130,000	1.9224	16.09	16.09	16.18	15.84	16.85	872,277	16.199	-4.50%
2007-07-17	0	2.000	1.990	2.000	1.930	2.050	8,430,000	16,815,500	1.9947	16.85	16.77	16.85	16.26	17.27	1,000,448	16.808	5.26%
2007-07-16	0	1.900	1.890	1.900	1.880	2.100	9,630,000	18,864,100	1.9589	16.01	15.93	16.01	15.84	17.70	1,142,861	16.506	-9.52%
2007-07-13	0	2.100	2.090	2.100	2.060	2.230	7,800,000	16,523,600	2.1184	17.70	17.61	17.70	17.36	18.79	925,682	17.850	-1.41%
2007-07-12	0	2.130	2.100	2.140	2.070	2.340	7,430,000	16,364,800	2.2025	17.95	17.70	18.03	17.44	19.72	881,771	18.559	-6.17%
2007-07-11	0	2.270	2.270	2.280	2.230	2.340	8,440,000	19,254,000	2.2813	19.13	19.13	19.21	18.79	19.72	1,001,635	19.223	1.79%
2007-07-10	0	2.230	2.230	2.240	2.150	2.560	17,826,000	42,815,800	2.4019	18.79	18.79	18.87	18.12	21.57	2,115,539	20.239	-6.69%
2007-07-09	0	2.390	2.390	2.400	2.190	2.460	26,144,000	61,090,720	2.3367	20.14	20.14	20.22	18.45	20.73	3,102,696	19.690	13.81%
2007-07-06	0	2.100	2.080	2.100	1.950	2.120	17,830,000	36,759,600	2.0617	17.70	17.53	17.70	16.43	17.86	2,116,014	17.372	8.81%
2007-07-05	0	1.930	1.930	1.940	1.880	1.940	8,930,000	17,145,700	1.9200	16.26	16.26	16.35	15.84	16.35	1,059,787	16.178	3.76%
2007-07-04	0	1.860	1.850	1.860	1.840	1.880	8,290,000	15,436,300	1.8620	15.67	15.59	15.67	15.50	15.84	983,834	15.690	0.54%
2007-07-03	0	1.850	1.840	1.850	1.810	1.850	5,870,000	10,700,900	1.8230	15.59	15.50	15.59	15.25	15.59	696,635	15.361	2.78%
2007-06-29	0	1.800	1.800	1.810	1.800	1.900	10,520,000	19,336,600	1.8381	15.17	15.17	15.25	15.17	16.01	1,248,484	15.488	-1.64%
2007-06-28	0	1.830	1.810	1.820	1.810	1.850	4,870,000	8,907,700	1.8291	15.42	15.25	15.34	15.25	15.59	577,958	15.412	1.67%
2007-06-27	0	1.800	1.800	1.810	1.780	1.820	2,940,000	5,288,700	1.7989	15.17	15.17	15.25	15.00	15.34	348,911	15.158	0.00%
2007-06-26	0	1.800	1.790	1.810	1.760	1.820	3,120,000	5,584,600	1.7899	15.17	15.08	15.25	14.83	15.34	370,273	15.082	1.69%
2007-06-25	0	1.770	1.760	1.780	1.760	1.820	3,620,000	6,517,500	1.8004	14.91	14.83	15.00	14.83	15.34	429,611	15.171	-1.12%
2007-06-22	0	1.790	1.780	1.790	1.760	1.850	3,220,000	5,778,000	1.7944	15.08	15.00	15.08	14.83	15.59	382,140	15.120	-0.56%
2007-06-21	0	1.800	1.800	1.810	1.800	1.880	4,190,000	7,693,400	1.8361	15.17	15.17	15.25	15.17	15.84	497,257	15.472	-1.64%
2007-06-20	0	1.830	1.820	1.830	1.660	1.870	9,280,000	16,759,800	1.8060	15.42	15.34	15.42	13.99	15.76	1,101,324	15.218	10.24%
2007-06-18	0	1.660	1.650	1.660	1.590	1.790	6,070,000	10,163,800	1.6744	13.99	13.90	13.99	13.40	15.08	720,370	14.109	-2.92%
2007-06-15	0	1.710	1.700	1.710	1.700	1.820	6,310,000	10,951,400	1.7356	14.41	14.32	14.41	14.32	15.34	748,853	14.624	-3.39%
2007-06-14	0	1.770	1.760	1.770	1.760	1.920	8,520,000	15,643,500	1.8361	14.91	14.83	14.91	14.83	16.18	1,011,129	15.471	-2.75%
2007-06-13	0	1.820	1.810	1.830	1.650	1.970	20,320,000	37,044,800	1.8231	15.34	15.25	15.42	13.90	16.60	2,411,520	15.362	5.20%
2007-06-12	0	1.730	1.710	1.750	1.480	1.750	13,910,000	22,320,000	1.6046	14.58	14.41	14.75	12.47	14.75	1,650,799	13.521	16.89%
2007-06-11	0	1.480	1.470	1.480	1.430	1.480	4,960,000	7,241,400	1.4600	12.47	12.39	12.47	12.05	12.47	588,639	12.302	3.50%
2007-06-08	0	1.430	1.420	1.430	1.390	1.440	3,430,000	4,842,400	1.4118	12.05	11.97	12.05	11.71	12.13	407,063	11.896	0.00%
2007-06-07	0	1.430	1.430	1.440	1.420	1.450	3,210,000	4,594,300	1.4312	12.05	12.05	12.13	11.97	12.22	380,954	12.060	-1.38%
2007-06-06	0	1.450	1.440	1.450	1.440	1.470	2,700,000	3,927,300	1.4546	12.22	12.13	12.22	12.13	12.39	320,428	12.256	0.00%
2007-06-05	0	1.450	1.430	1.440	1.410	1.480	7,070,000	10,118,100	1.4311	12.22	12.05	12.13	11.88	12.47	839,047	12.059	1.40%
2007-06-04	0	1.430	1.430	1.440	1.430	1.500	8,480,000	12,374,000	1.4592	12.05	12.05	12.13	12.05	12.64	1,006,382	12.296	1.42%
2007-06-01	0	1.410	1.410	1.420	1.410	1.460	5,350,000	7,665,000	1.4327	11.88	11.88	11.97	11.88	12.30	634,923	12.072	0.00%
2007-05-31	0	1.410	1.410	1.430	1.330	1.440	5,560,000	7,813,600	1.4053	11.88	11.88	12.05	11.21	12.13	659,845	11.842	6.02%
2007-05-30	0	1.330	1.320	1.330	1.290	1.380	4,620,000	6,133,800	1.3277	11.21	11.12	11.21	10.87	11.63	548,288	11.187	-3.62%
2007-05-29	0	1.380	1.370	1.380	1.340	1.440	5,570,000	7,772,900	1.3955	11.63	11.54	11.63	11.29	12.13	661,032	11.759	-1.43%
2007-05-28	0	1.400	1.400	1.430	1.400	1.460	4,810,000	6,866,500	1.4275	11.80	11.80	12.05	11.80	12.30	570,837	12.029	-2.10%
2007-05-25	0	1.430	1.430	1.440	1.400	1.450	7,640,000	10,904,900	1.4273	12.05	12.05	12.13	11.80	12.22	906,693	12.027	-2.72%
2007-05-23	0	1.470	1.460	1.470	1.430	1.500	8,289,000	12,220,980	1.4744	12.39	12.30	12.39	12.05	12.64	983,715	12.423	-0.68%
2007-05-22	0	1.480	1.470	1.490	1.370	1.510	24,770,000	36,336,400	1.4670	12.47	12.39	12.56	11.54	12.72	2,939,633	12.361	5.71%
2007-05-21	0	1.400	1.390	1.400	1.300	1.400	18,150,000	24,787,900	1.3657	11.80	11.71	11.80	10.95	11.80	2,153,990	11.508	11.11%
2007-05-18	0	1.260	1.250	1.260	1.230	1.260	5,690,000	7,100,800	1.2479	10.62	10.53	10.62	10.36	10.62	675,273	10.515	4.13%
2007-05-17	0	1.210	1.210	1.230	1.200	1.290	15,780,000	19,838,100	1.2572	10.20	10.20	10.36	10.11	10.87	1,872,725	10.593	-1.63%
2007-05-16	0	1.230	1.220	1.240	1.220	1.290	15,890,000	19,917,400	1.2535	10.36	10.28	10.45	10.28	10.87	1,885,780	10.562	3.36%
2007-05-15	0	1.190	1.180	1.190	1.130	1.270	20,900,000	24,989,600	1.1957	10.03	9.943	10.03	9.522	10.70	2,480,353	10.075	4.39%
2007-05-14	0	1.140	1.140	1.150	1.120	1.150	3,860,000	4,385,600	1.1362	9.606	9.606	9.690	9.437	9.690	458,094	9.5736	2.70%
2007-05-11	0	1.110	1.110	1.120	1.090	1.120	2,160,000	2,380,600	1.1021	9.353	9.353	9.437	9.185	9.437	256,343	9.2868	0.91%
2007-05-10	0	1.100	1.090	1.100	1.100	1.140	3,860,000	4,290,200	1.1115	9.269	9.185	9.269	9.269	9.606	458,094	9.3653	-1.79%
2007-05-09	0	1.120	1.110	1.120	1.110	1.120	1,170,000	1,304,000	1.1145	9.437	9.353	9.437	9.353	9.437	138,852	9.3913	0.90%
2007-05-08	0	1.110	1.110	1.120	1.100	1.130	330,000	367,900	1.1148	9.353	9.353	9.437	9.269	9.522	39,163	9.3940	0.91%
2007-05-07	0	1.100	1.090	1.100	1.090	1.120	1,700,000	1,888,800	1.1111	9.269	9.185	9.269	9.185	9.437	201,751	9.3620	-2.65%
2007-05-04	0	1.130	1.120	1.130	1.120	1.170	1,780,000	2,002,600	1.1251	9.522	9.437	9.522	9.437	9.859	211,245	9.4800	-0.88%
2007-05-03	0	1.140	1.130	1.140	1.140	1.170	1,500,000	1,719,300	1.1462	9.606	9.522	9.606	9.606	9.859	178,016	9.6581	0.00%
2007-05-02	0	1.140	1.130	1.140	1.110	1.170	1,820,000	2,093,400	1.1502	9.606	9.522	9.606	9.353	9.859	215,992	9.6920	1.79%
2007-04-30	0	1.120	1.120	1.130	1.080	1.130	1,720,000	1,916,000	1.1140	9.437	9.437	9.522	9.100	9.522	204,125	9.3864	3.70%
2007-04-27	0	1.080	1.070	1.080	1.000	1.130	3,050,000	3,286,300	1.0775	9.100	9.016	9.100	8.426	9.522	361,965	9.0790	-3.57%
2007-04-26	0	1.120	1.120	1.140	1.110	1.150	510,000	577,200	1.1318	9.437	9.437	9.606	9.353	9.690	60,525	9.5365	-1.75%
2007-04-25	0	1.140	1.130	1.140	1.100	1.140	1,100,000	1,244,200	1.1311	9.606	9.522	9.606	9.269	9.606	130,545	9.5308	1.79%
2007-04-24	0	1.120	1.120	1.130	1.100	1.140	1,040,000	1,161,900	1.1172	9.437	9.437	9.522	9.269	9.606	123,424	9.4139	-1.75%
2007-04-23	0	1.140	1.130	1.140	1.120	1.160	1,380,000	1,575,500	1.1417	9.606	9.522	9.606	9.437	9.774	163,774	9.6199	1.79%
2007-04-20	0	1.120	1.110	1.120	1.070	1.130	1,160,000	1,274,900	1.0991	9.437	9.353	9.437	9.016	9.522	137,665	9.2609	3.70%
2007-04-19	0	1.080	1.080	1.090	1.060	1.110	2,290,000	2,470,000	1.0786	9.100	9.100	9.185	8.932	9.353	271,771	9.0885	-2.70%
2007-04-18	0	1.110	1.110	1.130	1.100	1.160	1,860,000	2,105,000	1.1317	9.353	9.353	9.522	9.269	9.774	220,740	9.5361	-3.48%
2007-04-17	0	1.150	1.140	1.160	1.140	1.200	4,140,000	4,850,000	1.1715	9.690	9.606	9.774	9.606	10.11	491,323	9.8713	-0.86%
2007-04-16	0	1.160	1.150	1.160	1.140	1.160	1,880,000	2,165,100	1.1516	9.774	9.690	9.774	9.606	9.774	223,113	9.7040	4.39%
2007-04-13	0	1.140	1.140	1.150	1.130	1.160	1,860,000	2,124,100	1.1420	9.363	9.363	9.445	9.281	9.527	226,466	9.3793	0.00%
2007-04-12	0	1.140	1.130	1.140	1.110	1.170	5,450,000	6,194,800	1.1367	9.363	9.281	9.363	9.117	9.609	663,571	9.3356	-0.87%
2007-04-11	0	1.150	1.150	1.170	1.120	1.190	9,790,000	11,448,900	1.1694	9.445	9.445	9.609	9.199	9.774	1,191,992	9.6048	4.55%
2007-04-10	0	1.100	1.100	1.110	1.040	1.100	13,940,000	15,111,700	1.0841	9.034	9.034	9.117	8.542	9.034	1,697,279	8.9035	6.80%
2007-04-04	0	1.030	1.020	1.030	1.020	1.080	8,760,000	9,110,000	1.0400	8.460	8.377	8.460	8.377	8.870	1,066,583	8.5413	1.98%
2007-04-03	0	1.010	1.000	1.010	0.930	1.090	19,520,000	19,995,000	1.0243	8.295	8.213	8.295	7.638	8.952	2,376,678	8.4130	12.22%
2007-04-02	0	0.900	0.890	0.910	0.890	0.910	4,120,000	3,690,900	0.8958	7.392	7.310	7.474	7.310	7.474	501,635	7.3577	1.12%
2007-03-30	0	0.890	0.870	0.890	0.880	0.890	1,740,000	1,534,400	0.8818	7.310	7.145	7.310	7.228	7.310	211,856	7.2427	1.14%
2007-03-29	0	0.880	0.880	0.890	0.870	0.890	1,390,000	1,225,300	0.8815	7.228	7.228	7.310	7.145	7.310	169,241	7.2400	-2.22%
2007-03-28	0	0.900	0.890	0.900	0.880	0.900	2,920,000	2,593,000	0.8880	7.392	7.310	7.392	7.228	7.392	355,528	7.2934	1.12%
2007-03-27	0	0.890	0.890	0.900	0.890	0.910	780,000	697,700	0.8945	7.310	7.310	7.392	7.310	7.474	94,970	7.3466	1.14%
2007-03-26	0	0.880	0.890	0.900	0.880	0.920	1,890,000	1,694,800	0.8967	7.228	7.310	7.392	7.228	7.556	230,119	7.3649	-4.35%
2007-03-23	0	0.920	0.890	0.920	0.880	0.920	2,460,000	2,198,500	0.8937	7.556	7.310	7.556	7.228	7.556	299,520	7.3401	3.37%
2007-03-22	0	0.890	0.880	0.890	0.880	0.890	2,140,000	1,901,600	0.8886	7.310	7.228	7.310	7.228	7.310	260,558	7.2982	2.30%
2007-03-21	0	0.870	0.860	0.870	0.860	0.870	1,720,000	1,489,600	0.8660	7.145	7.063	7.145	7.063	7.145	209,420	7.1130	1.16%
2007-03-20	0	0.860	0.850	0.860	0.860	0.860	610,000	524,600	0.8600	7.063	6.981	7.063	7.063	7.063	74,271	7.0633	1.18%
2007-03-19	0	0.850	0.840	0.860	0.840	0.850	910,000	773,200	0.8497	6.981	6.899	7.063	6.899	6.981	110,798	6.9785	0.00%
2007-03-16	0	0.850	0.850	0.860	0.850	0.860	610,000	522,000	0.8557	6.981	6.981	7.063	6.981	7.063	74,271	7.0283	-1.16%
2007-03-15	0	0.860	0.850	0.860	0.850	0.880	1,710,000	1,479,700	0.8653	7.063	6.981	7.063	6.981	7.228	208,203	7.1070	0.00%
2007-03-14	0	0.860	0.850	0.860	0.840	0.860	1,070,000	909,300	0.8498	7.063	6.981	7.063	6.899	7.063	130,279	6.9796	-1.15%
2007-03-13	0	0.870	0.860	0.870	0.860	0.880	1,340,000	1,162,500	0.8675	7.145	7.063	7.145	7.063	7.228	163,153	7.1252	1.16%
2007-03-12	0	0.860	0.850	0.860	0.840	0.860	1,320,000	1,123,900	0.8514	7.063	6.981	7.063	6.899	7.063	160,718	6.9930	1.18%
2007-03-09	0	0.850	0.850	0.860	0.850	0.870	770,000	660,100	0.8573	6.981	6.981	7.063	6.981	7.145	93,752	7.0409	1.19%
2007-03-08	0	0.840	0.830	0.840	0.840	0.860	520,000	441,000	0.8481	6.899	6.817	6.899	6.899	7.063	63,313	6.9654	1.20%
2007-03-07	0	0.830	0.830	0.860	0.820	0.850	1,700,000	1,415,600	0.8327	6.817	6.817	7.063	6.735	6.981	206,985	6.8391	1.22%
2007-03-06	0	0.820	0.810	0.830	0.800	0.830	3,320,000	2,705,500	0.8149	6.735	6.653	6.817	6.571	6.817	404,230	6.6930	0.00%
2007-03-05	0	0.820	0.810	0.820	0.810	0.860	1,960,000	1,626,600	0.8299	6.735	6.653	6.735	6.653	7.063	238,642	6.8161	-2.38%
2007-03-02	0	0.840	0.840	0.860	0.840	0.870	2,560,000	2,201,500	0.8600	6.899	6.899	7.063	6.899	7.145	311,696	7.0630	-3.45%
2007-03-01	0	0.870	0.870	0.880	0.870	0.890	2,500,000	2,183,000	0.8732	7.145	7.145	7.228	7.145	7.310	304,390	7.1717	1.16%
2007-02-28	0	0.860	0.860	0.870	0.860	0.880	3,000,000	2,617,700	0.8726	7.063	7.063	7.145	7.063	7.228	365,268	7.1665	-3.37%
2007-02-27	0	0.890	0.880	0.890	0.880	0.900	3,290,000	2,935,300	0.8922	7.310	7.228	7.310	7.228	7.392	400,577	7.3277	1.14%
2007-02-26	0	0.880	0.870	0.890	0.870	0.890	1,780,000	1,566,100	0.8798	7.228	7.145	7.310	7.145	7.310	216,726	7.2262	1.15%
2007-02-23	0	0.870	0.860	0.870	0.860	0.890	3,150,000	2,742,500	0.8706	7.145	7.063	7.145	7.063	7.310	383,532	7.1506	0.00%
2007-02-22	0	0.870	0.870	0.880	0.870	0.890	940,000	825,200	0.8779	7.145	7.145	7.228	7.145	7.310	114,451	7.2101	0.00%
2007-02-21	0	0.870	0.870	0.880	0.870	0.890	1,490,000	1,305,700	0.8763	7.145	7.145	7.228	7.145	7.310	181,417	7.1972	-1.14%
2007-02-16	0	0.880	0.870	0.880	0.870	0.900	1,730,000	1,524,400	0.8812	7.228	7.145	7.228	7.145	7.392	210,638	7.2371	-1.12%
2007-02-15	0	0.890	0.890	0.900	0.880	0.890	820,000	724,000	0.8829	7.310	7.310	7.392	7.228	7.310	99,840	7.2516	1.14%
2007-02-14	0	0.880	0.880	0.890	0.870	0.890	2,570,000	2,261,500	0.8800	7.228	7.228	7.310	7.145	7.310	312,913	7.2272	0.00%
2007-02-13	0	0.880	0.880	0.890	0.880	0.900	640,000	568,800	0.8888	7.228	7.228	7.310	7.228	7.392	77,924	7.2994	0.00%
2007-02-12	0	0.880	0.880	0.890	0.860	0.900	1,510,000	1,330,900	0.8814	7.228	7.228	7.310	7.063	7.392	183,852	7.2390	-2.22%
2007-02-09	0	0.900	0.900	0.910	0.900	0.910	460,000	415,200	0.9026	7.392	7.392	7.474	7.392	7.474	56,008	7.4133	0.00%
2007-02-08	0	0.900	0.900	0.910	0.890	0.900	550,000	493,600	0.8975	7.392	7.392	7.474	7.310	7.392	66,966	7.3709	0.00%
2007-02-07	0	0.900	0.880	0.910	0.890	0.920	960,000	861,100	0.8970	7.392	7.228	7.474	7.310	7.556	116,886	7.3670	0.00%
2007-02-06	0	0.900	0.900	0.920	0.890	0.920	1,000,000	907,200	0.9072	7.392	7.392	7.556	7.310	7.556	121,756	7.4510	-1.10%
2007-02-05	0	0.910	0.900	0.910	0.900	0.930	550,000	504,300	0.9169	7.474	7.392	7.474	7.392	7.638	66,966	7.5307	1.11%
2007-02-02	0	0.900	0.900	0.910	0.900	0.930	1,790,000	1,638,200	0.9152	7.392	7.392	7.474	7.392	7.638	217,943	7.5166	-1.10%
2007-02-01	0	0.910	0.900	0.920	0.890	0.920	1,690,000	1,534,300	0.9079	7.474	7.392	7.556	7.310	7.556	205,768	7.4565	1.11%
2007-01-31	0	0.900	0.900	0.910	0.890	0.910	980,000	881,100	0.8991	7.392	7.392	7.474	7.310	7.474	119,321	7.3843	2.27%
2007-01-30	0	0.880	0.870	0.890	0.880	0.890	610,000	537,900	0.8818	7.228	7.145	7.310	7.228	7.310	74,271	7.2424	-1.12%
2007-01-29	0	0.890	0.880	0.890	0.870	0.900	670,000	591,500	0.8828	7.310	7.228	7.310	7.145	7.392	81,577	7.2509	-1.11%
2007-01-26	0	0.900	0.880	0.900	0.860	0.900	990,000	877,800	0.8867	7.392	7.228	7.392	7.063	7.392	120,539	7.2823	-1.10%
2007-01-25	0	0.910	0.900	0.920	0.900	0.930	1,460,000	1,341,300	0.9187	7.474	7.392	7.556	7.392	7.638	177,764	7.5454	-1.09%
2007-01-24	0	0.920	0.910	0.930	0.910	0.930	2,080,000	1,913,500	0.9200	7.556	7.474	7.638	7.474	7.638	253,253	7.5557	1.10%
2007-01-23	0	0.910	0.900	0.910	0.900	0.920	2,520,000	2,294,500	0.9105	7.474	7.392	7.474	7.392	7.556	306,825	7.4782	3.41%
2007-01-22	0	0.880	0.870	0.900	0.840	0.900	4,980,000	4,348,400	0.8732	7.228	7.145	7.392	6.899	7.392	606,345	7.1715	4.76%
2007-01-19	0	0.840	0.830	0.850	0.840	0.850	2,550,000	2,143,500	0.8406	6.899	6.817	6.981	6.899	6.981	310,478	6.9039	0.00%
2007-01-18	0	0.840	0.830	0.840	0.840	0.850	1,400,000	1,177,400	0.8410	6.899	6.817	6.899	6.899	6.981	170,458	6.9073	0.00%
2007-01-17	0	0.840	0.840	0.850	0.840	0.860	1,410,000	1,194,200	0.8470	6.899	6.899	6.981	6.899	7.063	171,676	6.9561	-1.18%
2007-01-16	0	0.850	0.850	0.860	0.840	0.860	1,260,000	1,073,100	0.8517	6.981	6.981	7.063	6.899	7.063	153,413	6.9949	0.00%
2007-01-15	0	0.850	0.850	0.870	0.840	0.860	1,630,000	1,392,600	0.8544	6.981	6.981	7.145	6.899	7.063	198,462	7.0169	1.19%
2007-01-12	0	0.840	0.830	0.840	0.830	0.860	1,940,000	1,637,400	0.8440	6.899	6.817	6.899	6.817	7.063	236,207	6.9321	-2.33%
2007-01-11	0	0.860	0.850	0.860	0.830	0.860	1,490,000	1,257,700	0.8441	7.063	6.981	7.063	6.817	7.063	181,417	6.9327	3.61%
2007-01-10	0	0.830	0.830	0.840	0.820	0.840	1,710,000	1,421,100	0.8311	6.817	6.817	6.899	6.735	6.899	208,203	6.8256	-1.19%
2007-01-09	0	0.840	0.840	0.850	0.830	0.840	1,820,000	1,517,200	0.8336	6.899	6.899	6.981	6.817	6.899	221,596	6.8467	0.00%
2007-01-08	0	0.840	0.840	0.850	0.830	0.860	1,420,000	1,193,300	0.8404	6.899	6.899	6.981	6.817	7.063	172,894	6.9019	-1.18%
2007-01-05	0	0.850	0.860	0.870	0.850	0.880	3,860,000	3,311,300	0.8578	6.981	7.063	7.145	6.981	7.228	469,978	7.0456	-1.16%
2007-01-04	0	0.860	0.850	0.860	0.850	0.860	2,370,000	2,036,600	0.8593	7.063	6.981	7.063	6.981	7.063	288,562	7.0578	1.18%
2007-01-03	0	0.850	0.850	0.860	0.850	0.890	4,780,000	4,166,100	0.8716	6.981	6.981	7.063	6.981	7.310	581,994	7.1583	-3.41%
2007-01-02	0	0.880	0.860	0.880	0.850	0.880	2,880,000	2,478,700	0.8607	7.228	7.063	7.228	6.981	7.228	350,657	7.0687	2.33%
2006-12-29	0	0.860	0.850	0.860	0.850	0.870	700,000	601,900	0.8599	7.063	6.981	7.063	6.981	7.145	85,229	7.0621	-1.15%
2006-12-28	0	0.870	0.870	0.880	0.870	0.880	400,000	349,200	0.8730	7.145	7.145	7.228	7.145	7.228	48,702	7.1701	0.00%
2006-12-27	0	0.870	0.870	0.890	0.870	0.890	890,000	777,900	0.8740	7.145	7.145	7.310	7.145	7.310	108,363	7.1787	0.00%
2006-12-22	0	0.870	0.870	0.880	0.870	0.880	1,340,000	1,169,100	0.8725	7.145	7.145	7.228	7.145	7.228	163,153	7.1657	2.35%
2006-12-21	0	0.850	0.850	0.870	0.850	0.870	1,710,000	1,464,400	0.8564	6.981	6.981	7.145	6.981	7.145	208,203	7.0335	-1.16%
2006-12-20	0	0.860	0.860	0.870	0.860	0.870	1,090,000	938,000	0.8606	7.063	7.063	7.145	7.063	7.145	132,714	7.0678	0.00%
2006-12-19	0	0.860	0.860	0.870	0.840	0.870	1,390,000	1,192,500	0.8579	7.063	7.063	7.145	6.899	7.145	169,241	7.0462	-1.15%
2006-12-18	0	0.870	0.870	0.880	0.870	0.880	940,000	819,800	0.8721	7.145	7.145	7.228	7.145	7.228	114,451	7.1629	0.00%
2006-12-15	0	0.870	0.870	0.880	0.870	0.880	640,000	558,400	0.8725	7.145	7.145	7.228	7.145	7.228	77,924	7.1660	0.00%
2006-12-14	0	0.870	0.870	0.880	0.870	0.870	310,000	269,700	0.8700	7.145	7.145	7.228	7.145	7.145	37,744	7.1454	1.16%
2006-12-13	0	0.860	0.860	0.870	0.860	0.870	1,270,000	1,099,400	0.8657	7.063	7.063	7.145	7.063	7.145	154,630	7.1099	-1.15%
2006-12-12	0	0.870	0.870	0.880	0.870	0.880	250,000	219,100	0.8764	7.145	7.145	7.228	7.145	7.228	30,439	7.1980	-1.14%
2006-12-11	0	0.880	0.870	0.880	0.870	0.880	1,350,000	1,179,400	0.8736	7.228	7.145	7.228	7.145	7.228	164,371	7.1752	1.15%
2006-12-08	0	0.870	0.870	0.880	0.860	0.870	930,000	807,600	0.8684	7.145	7.145	7.228	7.063	7.145	113,233	7.1322	2.35%
2006-12-07	0	0.850	0.850	0.860	0.850	0.860	820,000	701,600	0.8556	6.981	6.981	7.063	6.981	7.063	99,840	7.0272	-1.16%
2006-12-06	0	0.860	0.850	0.860	0.840	0.860	2,640,000	2,246,700	0.8510	7.063	6.981	7.063	6.899	7.063	321,436	6.9896	2.38%
2006-12-05	0	0.840	0.830	0.850	0.830	0.860	2,880,000	2,433,200	0.8449	6.899	6.817	6.981	6.817	7.063	350,657	6.9390	1.20%
2006-12-04	0	0.830	0.830	0.840	0.820	0.850	1,020,000	845,600	0.8290	6.817	6.817	6.899	6.735	6.981	124,191	6.8089	0.00%
2006-12-01	0	0.830	0.820	0.830	0.810	0.850	2,920,000	2,424,500	0.8303	6.817	6.735	6.817	6.653	6.981	355,528	6.8194	-1.19%
2006-11-30	0	0.840	0.840	0.850	0.830	0.860	1,760,000	1,473,100	0.8370	6.899	6.899	6.981	6.817	7.063	214,291	6.8743	1.20%
2006-11-29	0	0.830	0.830	0.840	0.820	0.840	2,340,000	1,941,100	0.8295	6.817	6.817	6.899	6.735	6.899	284,909	6.8130	0.00%
2006-11-28	0	0.830	0.830	0.840	0.830	0.840	1,730,000	1,451,400	0.8390	6.817	6.817	6.899	6.817	6.899	210,638	6.8905	-1.19%
2006-11-27	0	0.840	0.840	0.850	0.840	0.860	1,510,000	1,275,300	0.8446	6.899	6.899	6.981	6.899	7.063	183,852	6.9366	-1.18%
2006-11-24	0	0.850	0.850	0.870	0.850	0.870	3,240,000	2,765,500	0.8535	6.981	6.981	7.145	6.981	7.145	394,490	7.0103	0.00%
2006-11-23	0	0.850	0.850	0.870	0.850	0.870	4,200,000	3,600,900	0.8574	6.981	6.981	7.145	6.981	7.145	511,375	7.0416	-1.16%
2006-11-22	0	0.860	0.860	0.880	0.860	0.880	2,210,000	1,927,700	0.8723	7.063	7.063	7.228	7.063	7.228	269,081	7.1640	-2.27%
2006-11-21	0	0.880	0.870	0.880	0.870	0.890	3,140,000	2,767,500	0.8814	7.228	7.145	7.228	7.145	7.310	382,314	7.2388	0.00%
2006-11-20	0	0.880	0.880	0.890	0.870	0.890	3,110,000	2,750,500	0.8844	7.228	7.228	7.310	7.145	7.310	378,661	7.2637	1.15%
2006-11-17	0	0.870	0.870	0.880	0.870	0.900	2,710,000	2,396,400	0.8843	7.145	7.145	7.228	7.145	7.392	329,959	7.2627	0.00%
2006-11-16	0	0.870	0.860	0.870	0.860	0.870	680,000	590,600	0.8685	7.145	7.063	7.145	7.063	7.145	82,794	7.1334	0.00%
2006-11-15	0	0.870	0.850	0.870	0.850	0.870	3,190,000	2,745,900	0.8608	7.145	6.981	7.145	6.981	7.145	388,402	7.0697	1.16%
2006-11-14	0	0.860	0.850	0.870	0.850	0.860	2,170,000	1,856,500	0.8555	7.063	6.981	7.145	6.981	7.063	264,211	7.0266	0.00%
2006-11-13	0	0.860	0.850	0.860	0.860	0.890	1,870,000	1,624,800	0.8689	7.063	6.981	7.063	7.063	7.310	227,684	7.1362	-1.15%
2006-11-10	0	0.870	0.870	0.880	0.870	0.900	2,430,000	2,139,100	0.8803	7.145	7.145	7.228	7.145	7.392	295,867	7.2299	-2.25%
2006-11-09	0	0.890	0.880	0.890	0.850	0.890	4,250,000	3,728,500	0.8773	7.310	7.228	7.310	6.981	7.310	517,463	7.2053	3.49%
2006-11-08	0	0.860	0.860	0.880	0.860	0.880	1,180,000	1,028,400	0.8715	7.063	7.063	7.228	7.063	7.228	143,672	7.1580	-1.15%
2006-11-07	0	0.870	0.870	0.880	0.870	0.890	1,310,000	1,144,200	0.8734	7.145	7.145	7.228	7.145	7.310	159,500	7.1736	0.00%
2006-11-06	0	0.870	0.870	0.880	0.870	0.900	1,300,000	1,149,600	0.8843	7.145	7.145	7.228	7.145	7.392	158,283	7.2629	-3.33%
2006-11-03	0	0.900	0.900	0.910	0.900	0.910	1,620,000	1,457,800	0.8999	7.392	7.392	7.474	7.392	7.474	197,245	7.3908	0.00%
2006-11-02	0	0.900	0.890	0.900	0.880	0.900	1,210,000	1,076,100	0.8893	7.392	7.310	7.392	7.228	7.392	147,325	7.3043	2.27%
2006-11-01	0	0.880	0.880	0.890	0.880	0.890	3,550,000	3,151,400	0.8877	7.228	7.228	7.310	7.228	7.310	432,234	7.2910	-1.12%
2006-10-31	0	0.890	0.880	0.900	0.880	0.900	2,690,000	2,392,700	0.8895	7.310	7.228	7.392	7.228	7.392	327,524	7.3054	0.00%
2006-10-27	0	0.890	0.890	0.900	0.890	0.930	2,760,000	2,493,200	0.9033	7.310	7.310	7.392	7.310	7.638	336,047	7.4192	-2.20%
2006-10-26	0	0.910	0.900	0.910	0.900	0.920	920,000	836,900	0.9097	7.474	7.392	7.474	7.392	7.556	112,016	7.4713	0.00%
2006-10-25	0	0.910	0.900	0.920	0.900	0.920	1,410,000	1,279,900	0.9077	7.474	7.392	7.556	7.392	7.556	171,676	7.4553	0.00%
2006-10-24	0	0.910	0.910	0.920	0.910	0.920	1,220,000	1,116,800	0.9154	7.474	7.474	7.556	7.474	7.556	148,542	7.5184	-1.09%
2006-10-23	0	0.920	0.910	0.920	0.920	0.930	590,000	544,700	0.9232	7.556	7.474	7.556	7.556	7.638	71,836	7.5825	0.00%
2006-10-20	0	0.920	0.920	0.940	0.900	0.940	4,580,000	4,223,000	0.9221	7.556	7.556	7.720	7.392	7.720	557,643	7.5729	1.10%
2006-10-19	0	0.910	0.900	0.910	0.910	0.930	480,000	438,200	0.9129	7.474	7.392	7.474	7.474	7.638	58,443	7.4979	1.11%
2006-10-18	0	0.900	0.900	0.910	0.900	0.920	330,000	300,500	0.9106	7.392	7.392	7.474	7.392	7.556	40,180	7.4789	-2.17%
2006-10-17	0	0.920	0.910	0.920	0.920	0.940	160,000	148,300	0.9269	7.556	7.474	7.556	7.556	7.720	19,481	7.6126	-1.08%
2006-10-16	0	0.930	0.910	0.950	0.910	0.950	3,080,000	2,845,700	0.9239	7.638	7.474	7.802	7.474	7.802	375,009	7.5884	2.20%
2006-10-13	0	0.910	0.910	0.920	0.910	0.930	730,000	675,000	0.9247	7.474	7.474	7.556	7.474	7.638	88,882	7.5943	-1.09%
2006-10-12	0	0.920	0.910	0.920	0.900	0.920	1,150,000	1,046,100	0.9097	7.556	7.474	7.556	7.392	7.556	140,019	7.4711	1.10%
2006-10-11	0	0.910	0.910	0.920	0.900	0.910	1,740,000	1,576,600	0.9061	7.474	7.474	7.556	7.392	7.474	211,856	7.4419	1.11%
2006-10-10	0	0.900	0.890	0.910	0.900	0.910	1,410,000	1,276,600	0.9054	7.392	7.310	7.474	7.392	7.474	171,676	7.4361	-1.10%
2006-10-09	0	0.910	0.900	0.920	0.890	0.910	1,500,000	1,361,300	0.9075	7.474	7.392	7.556	7.310	7.474	182,634	7.4537	1.11%
2006-10-06	0	0.900	0.900	0.930	0.900	0.930	2,760,000	2,538,800	0.9199	7.392	7.392	7.638	7.392	7.638	336,047	7.5549	-2.17%
2006-10-05	0	0.920	0.920	0.930	0.910	0.920	1,220,000	1,121,100	0.9189	7.556	7.556	7.638	7.474	7.556	148,542	7.5473	0.00%
2006-10-04	0	0.920	0.910	0.920	0.920	0.930	800,000	740,800	0.9260	7.556	7.474	7.556	7.556	7.638	97,405	7.6054	-1.08%
2006-10-03	0	0.930	0.920	0.930	0.920	0.940	1,420,000	1,328,300	0.9354	7.638	7.556	7.638	7.556	7.720	172,894	7.6828	0.00%
2006-09-29	0	0.930	0.930	0.940	0.920	0.940	1,470,000	1,374,500	0.9350	7.638	7.638	7.720	7.556	7.720	178,981	7.6796	-1.06%
2006-09-28	0	0.940	0.920	0.940	0.920	0.940	320,000	297,000	0.9281	7.720	7.556	7.720	7.556	7.720	38,962	7.6228	0.00%
2006-09-27	0	0.940	0.910	0.940	0.910	0.940	2,170,000	2,035,000	0.9378	7.720	7.474	7.720	7.474	7.720	264,211	7.7022	0.00%
2006-09-26	0	0.940	0.930	0.940	0.920	0.950	1,780,000	1,673,500	0.9402	7.720	7.638	7.720	7.556	7.802	216,726	7.7217	0.00%
2006-09-25	0	0.940	0.940	0.950	0.930	0.950	2,480,000	2,325,400	0.9377	7.720	7.720	7.802	7.638	7.802	301,955	7.7011	-1.05%
2006-09-22	0	0.950	0.940	0.950	0.940	0.960	1,440,000	1,365,600	0.9483	7.802	7.720	7.802	7.720	7.885	175,329	7.7888	1.06%
2006-09-21	0	0.940	0.930	0.940	0.930	0.950	2,770,000	2,599,700	0.9385	7.720	7.638	7.720	7.638	7.802	337,264	7.7082	1.08%
2006-09-20	0	0.930	0.920	0.930	0.920	0.940	2,740,000	2,552,700	0.9316	7.638	7.556	7.638	7.556	7.720	333,612	7.6517	-1.06%
2006-09-19	0	0.940	0.910	0.940	0.890	0.940	2,700,000	2,457,800	0.9103	7.720	7.474	7.720	7.310	7.720	328,741	7.4764	2.17%
2006-09-18	0	0.920	0.910	0.930	0.910	0.920	1,540,000	1,407,400	0.9139	7.556	7.474	7.638	7.474	7.556	187,504	7.5060	-1.08%
2006-09-15	0	0.930	0.920	0.930	0.910	0.930	610,000	564,800	0.9259	7.638	7.556	7.638	7.474	7.638	74,271	7.6046	1.09%
2006-09-14	0	0.920	0.910	0.930	0.910	0.930	440,000	404,100	0.9184	7.556	7.474	7.638	7.474	7.638	53,573	7.5430	-1.08%
2006-09-13	0	0.930	0.910	0.940	0.880	0.930	2,590,000	2,362,700	0.9122	7.638	7.474	7.720	7.228	7.638	315,348	7.4924	1.09%
2006-09-12	0	0.920	0.920	0.930	0.920	0.930	730,000	674,300	0.9237	7.556	7.556	7.638	7.556	7.638	88,882	7.5865	-2.13%
2006-09-11	0	0.940	0.930	0.940	0.920	0.940	690,000	641,600	0.9299	7.720	7.638	7.720	7.556	7.720	84,012	7.6370	1.08%
2006-09-08	0	0.930	0.920	0.930	0.920	0.930	1,200,000	1,109,100	0.9243	7.638	7.556	7.638	7.556	7.638	146,107	7.5910	1.09%
2006-09-07	0	0.920	0.920	0.930	0.920	0.950	3,150,000	2,930,500	0.9303	7.556	7.556	7.638	7.556	7.802	383,532	7.6408	-2.13%
2006-09-06	0	0.940	0.930	0.940	0.920	0.940	3,340,000	3,131,900	0.9377	7.720	7.638	7.720	7.556	7.720	406,665	7.7014	2.17%
2006-09-05	0	0.920	0.920	0.930	0.920	0.940	1,460,000	1,356,400	0.9290	7.556	7.556	7.638	7.556	7.720	177,764	7.6303	-2.13%
2006-09-04	0	0.940	0.930	0.940	0.920	0.940	3,000,000	2,809,500	0.9365	7.720	7.638	7.720	7.556	7.720	365,268	7.6916	2.17%
2006-09-01	0	0.920	0.920	0.930	0.920	0.940	1,060,000	985,900	0.9301	7.556	7.556	7.638	7.556	7.720	129,061	7.6390	0.00%
2006-08-31	0	0.920	0.920	0.930	0.920	0.940	1,390,000	1,293,900	0.9309	7.556	7.556	7.638	7.556	7.720	169,241	7.6453	-1.08%
2006-08-30	0	0.930	0.930	0.940	0.930	0.940	910,000	847,800	0.9316	7.638	7.638	7.720	7.638	7.720	110,798	7.6518	0.00%
2006-08-29	0	0.930	0.920	0.930	0.930	0.940	890,000	831,500	0.9343	7.638	7.556	7.638	7.638	7.720	108,363	7.6733	0.00%
2006-08-28	0	0.930	0.920	0.930	0.920	0.930	740,000	682,700	0.9226	7.638	7.556	7.638	7.556	7.638	90,099	7.5772	2.20%
2006-08-25	0	0.910	0.910	0.920	0.910	0.930	1,140,000	1,040,100	0.9124	7.474	7.474	7.556	7.474	7.638	138,802	7.4934	0.00%
2006-08-24	0	0.910	0.900	0.910	0.910	0.950	3,570,000	3,324,900	0.9313	7.474	7.392	7.474	7.474	7.802	434,669	7.6493	-2.15%
2006-08-23	0	0.930	0.940	0.950	0.930	0.960	6,200,000	5,865,700	0.9461	7.638	7.720	7.802	7.638	7.885	754,888	7.7703	-2.11%
2006-08-22	0	0.950	0.940	0.950	0.930	0.970	8,700,000	8,212,000	0.9439	7.802	7.720	7.802	7.638	7.967	1,059,278	7.7525	1.06%
2006-08-21	0	0.940	0.930	0.940	0.930	0.950	6,730,000	6,323,000	0.9395	7.720	7.638	7.720	7.638	7.802	819,418	7.7164	0.00%
2006-08-18	0	0.940	0.930	0.940	0.930	0.950	4,600,000	4,324,200	0.9400	7.720	7.638	7.720	7.638	7.802	560,078	7.7207	1.08%
2006-08-17	0	0.930	0.930	0.940	0.930	0.950	1,400,000	1,316,600	0.9404	7.638	7.638	7.720	7.638	7.802	170,458	7.7239	-1.06%
2006-08-16	0	0.940	0.940	0.950	0.930	0.950	950,000	892,700	0.9397	7.720	7.720	7.802	7.638	7.802	115,668	7.7178	0.00%
2006-08-15	0	0.940	0.930	0.950	0.930	0.950	7,450,000	7,009,900	0.9409	7.720	7.638	7.802	7.638	7.802	907,083	7.7280	0.00%
2006-08-14	0	0.940	0.930	0.940	0.930	0.950	2,760,000	2,595,200	0.9403	7.720	7.638	7.720	7.638	7.802	336,047	7.7227	0.00%
2006-08-11	0	0.940	0.930	0.940	0.940	0.960	5,000,000	4,726,300	0.9453	7.720	7.638	7.720	7.720	7.885	608,780	7.7636	0.00%
2006-08-10	0	0.940	0.930	0.940	0.940	0.970	6,904,902	6,537,061	0.9467	7.720	7.638	7.720	7.720	7.967	840,714	7.7756	-1.05%
2006-08-09	0	0.950	0.940	0.950	0.940	0.950	1,170,000	1,106,700	0.9459	7.802	7.720	7.802	7.720	7.802	142,455	7.7688	0.00%
2006-08-08	0	0.950	0.930	0.950	0.930	0.950	1,160,000	1,094,000	0.9431	7.802	7.638	7.802	7.638	7.802	141,237	7.7458	1.06%
2006-08-07	0	0.940	0.930	0.940	0.930	0.940	770,000	721,200	0.9366	7.720	7.638	7.720	7.638	7.720	93,752	7.6926	1.08%
2006-08-04	0	0.930	0.930	0.950	0.930	0.950	1,840,000	1,741,400	0.9464	7.638	7.638	7.802	7.638	7.802	224,031	7.7730	-1.06%
2006-08-03	0	0.940	0.940	0.950	0.940	0.970	2,470,000	2,351,300	0.9519	7.720	7.720	7.802	7.720	7.967	300,737	7.8184	-1.05%
2006-08-02	0	0.950	0.950	0.960	0.940	0.950	2,400,000	2,277,500	0.9490	7.802	7.802	7.885	7.720	7.802	292,215	7.7939	1.06%
2006-08-01	0	0.940	0.930	0.940	0.940	0.950	890,000	838,600	0.9422	7.720	7.638	7.720	7.720	7.802	108,363	7.7388	2.17%
2006-07-31	0	0.920	0.910	0.940	0.900	0.940	4,830,000	4,444,400	0.9202	7.556	7.474	7.720	7.392	7.720	588,082	7.5575	-1.08%
2006-07-28	0	0.930	0.930	0.940	0.920	0.950	1,390,000	1,300,000	0.9353	7.638	7.638	7.720	7.556	7.802	169,241	7.6814	-1.06%
2006-07-27	0	0.940	0.930	0.940	0.930	0.970	3,370,000	3,178,400	0.9431	7.720	7.638	7.720	7.638	7.967	410,318	7.7462	-1.05%
2006-07-26	0	0.950	0.940	0.950	0.920	0.950	2,750,000	2,579,900	0.9381	7.802	7.720	7.802	7.556	7.802	334,829	7.7051	0.00%
2006-07-25	0	0.950	0.940	0.950	0.940	0.980	5,990,000	5,727,800	0.9562	7.802	7.720	7.802	7.720	8.049	729,319	7.8536	-1.04%
2006-07-24	0	0.960	0.960	0.970	0.950	0.970	1,400,000	1,346,900	0.9621	7.885	7.885	7.967	7.802	7.967	170,458	7.9016	1.05%
2006-07-21	0	0.950	0.950	0.960	0.950	0.960	1,810,000	1,724,200	0.9526	7.802	7.802	7.885	7.802	7.885	220,378	7.8238	-1.04%
2006-07-20	0	0.960	0.950	0.960	0.960	0.970	1,510,000	1,451,100	0.9610	7.885	7.802	7.885	7.885	7.967	183,852	7.8928	0.00%
2006-07-19	0	0.960	0.950	0.960	0.950	0.960	820,000	785,700	0.9582	7.885	7.802	7.885	7.802	7.885	99,840	7.8696	2.13%
2006-07-18	0	0.940	0.940	0.950	0.930	0.950	4,680,000	4,396,000	0.9393	7.720	7.720	7.802	7.638	7.802	569,818	7.7147	2.17%
2006-07-17	0	0.920	0.920	0.930	0.920	0.940	1,000,000	922,100	0.9221	7.556	7.556	7.638	7.556	7.720	121,756	7.5733	-1.08%
2006-07-14	0	0.930	0.930	0.940	0.920	0.960	1,700,000	1,594,000	0.9376	7.638	7.638	7.720	7.556	7.885	206,985	7.7010	-1.06%
2006-07-13	0	0.940	0.930	0.940	0.900	0.970	3,740,000	3,491,000	0.9334	7.720	7.638	7.720	7.392	7.967	455,368	7.6663	-2.08%
2006-07-12	0	0.960	0.950	0.960	0.960	1.000	4,090,000	3,974,700	0.9718	7.885	7.802	7.885	7.885	8.213	497,982	7.9816	-2.04%
2006-07-11	0	0.980	0.980	0.990	0.970	1.020	3,830,000	3,791,900	0.9901	8.049	8.049	8.131	7.967	8.377	466,326	8.1314	-1.01%
2006-07-10	0	0.990	0.980	0.990	0.960	1.000	6,790,000	6,691,500	0.9855	8.131	8.049	8.131	7.885	8.213	826,724	8.0940	4.21%
2006-07-07	0	0.950	0.940	0.960	0.950	0.980	3,480,000	3,335,700	0.9585	7.802	7.720	7.885	7.802	8.049	423,711	7.8726	2.15%
2006-07-06	0	0.930	0.920	0.930	0.910	0.940	2,880,000	2,667,800	0.9263	7.638	7.556	7.638	7.474	7.720	350,657	7.6080	3.33%
2006-07-05	0	0.900	0.900	0.910	0.900	0.940	3,750,000	3,444,400	0.9185	7.392	7.392	7.474	7.392	7.720	456,585	7.5438	0.00%
2006-07-04	0	0.900	0.900	0.920	0.900	0.940	5,510,000	5,064,900	0.9192	7.392	7.392	7.556	7.392	7.720	670,876	7.5497	-1.10%
2006-07-03	0	0.910	0.900	0.910	0.880	0.980	5,380,000	4,902,800	0.9113	7.474	7.392	7.474	7.228	8.049	655,048	7.4846	-5.21%
2006-06-30	0	0.960	0.950	0.960	0.950	1.050	5,300,000	5,222,300	0.9853	7.885	7.802	7.885	7.802	8.624	645,307	8.0927	-1.03%
2006-06-29	0	0.970	0.970	0.980	0.960	1.020	12,230,000	12,203,500	0.9978	7.967	7.967	8.049	7.885	8.377	1,489,077	8.1953	1.04%
2006-06-28	0	0.960	0.960	0.970	0.930	0.970	8,520,000	8,117,600	0.9528	7.885	7.885	7.967	7.638	7.967	1,037,362	7.8252	4.35%
2006-06-27	0	0.920	0.920	0.930	0.910	0.930	12,370,000	11,422,000	0.9234	7.556	7.556	7.638	7.474	7.638	1,506,122	7.5837	2.22%
2006-06-26	0	0.900	0.890	0.910	0.880	0.910	8,070,000	7,256,000	0.8991	7.392	7.310	7.474	7.228	7.474	982,571	7.3847	1.12%
2006-06-23	0	0.890	0.880	0.890	0.850	0.890	4,900,000	4,250,800	0.8675	7.310	7.228	7.310	6.981	7.310	596,605	7.1250	2.30%
2006-06-22	0	0.870	0.870	0.880	0.860	0.890	5,500,000	4,789,100	0.8707	7.145	7.145	7.228	7.063	7.310	669,658	7.1516	0.00%
2006-06-21	0	0.870	0.870	0.880	0.850	0.880	7,060,000	6,143,200	0.8701	7.145	7.145	7.228	6.981	7.228	859,598	7.1466	2.35%
2006-06-20	0	0.850	0.840	0.850	0.830	0.850	6,040,000	5,108,100	0.8457	6.981	6.899	6.981	6.817	6.981	735,407	6.9460	1.19%
2006-06-19	0	0.840	0.840	0.850	0.830	0.850	7,630,000	6,380,200	0.8362	6.899	6.899	6.981	6.817	6.981	928,999	6.8678	1.20%
2006-06-16	0	0.830	0.830	0.850	0.830	0.860	7,540,000	6,349,200	0.8421	6.817	6.817	6.981	6.817	7.063	918,041	6.9160	0.00%
2006-06-15	0	0.830	0.830	0.840	0.830	0.840	15,710,000	13,101,900	0.8340	6.817	6.817	6.899	6.817	6.899	1,912,788	6.8496	1.22%
2006-06-14	0	0.820	0.820	0.840	0.800	0.850	12,550,000	10,446,000	0.8324	6.735	6.735	6.899	6.571	6.981	1,528,039	6.8362	1.23%
2006-06-13	0	0.810	0.800	0.810	0.810	0.850	11,490,000	9,397,100	0.8179	6.653	6.571	6.653	6.653	6.981	1,398,977	6.7171	-2.41%
2006-06-12	0	0.830	0.820	0.830	0.810	0.870	3,840,000	3,188,200	0.8303	6.817	6.735	6.817	6.653	7.145	467,543	6.8190	3.75%
2006-06-09	0	0.800	0.780	0.800	0.780	0.810	5,410,000	4,313,500	0.7973	6.571	6.406	6.571	6.406	6.653	658,700	6.5485	0.00%
2006-06-08	0	0.800	0.770	0.800	0.770	0.810	13,460,000	10,721,300	0.7965	6.571	6.324	6.571	6.324	6.653	1,638,837	6.5420	1.27%
2006-06-07	0	0.790	0.780	0.790	0.780	0.810	6,280,000	4,951,300	0.7884	6.488	6.406	6.488	6.406	6.653	764,628	6.4754	0.00%
2006-06-06	0	0.790	0.790	0.800	0.790	0.810	2,930,000	2,334,400	0.7967	6.488	6.488	6.571	6.488	6.653	356,745	6.5436	-2.47%
2006-06-05	0	0.810	0.800	0.810	0.770	0.810	6,630,000	5,283,700	0.7969	6.653	6.571	6.653	6.324	6.653	807,243	6.5454	5.19%
2006-06-02	0	0.770	0.770	0.780	0.760	0.780	2,410,000	1,846,400	0.7661	6.324	6.324	6.406	6.242	6.406	293,432	6.2924	2.67%
2006-06-01	0	0.750	0.750	0.760	0.750	0.780	1,920,000	1,477,900	0.7697	6.160	6.160	6.242	6.160	6.406	233,772	6.3220	1.35%
2006-05-30	0	0.740	0.740	0.750	0.730	0.750	2,370,000	1,745,400	0.7365	6.078	6.078	6.160	5.996	6.160	288,562	6.0486	0.00%
2006-05-29	0	0.740	0.740	0.750	0.740	0.750	1,690,000	1,251,300	0.7404	6.078	6.078	6.160	6.078	6.160	205,768	6.0811	0.00%
2006-05-26	0	0.740	0.730	0.740	0.730	0.740	1,100,000	807,600	0.7342	6.078	5.996	6.078	5.996	6.078	133,932	6.0299	2.78%
2006-05-25	0	0.720	0.710	0.720	0.700	0.730	2,150,000	1,520,400	0.7072	5.913	5.831	5.913	5.749	5.996	261,776	5.8080	2.86%
2006-05-24	0	0.700	0.700	0.710	0.700	0.740	4,960,000	3,496,000	0.7048	5.749	5.749	5.831	5.749	6.078	603,910	5.7889	0.00%
2006-05-23	0	0.700	0.700	0.710	0.700	0.720	3,510,000	2,490,200	0.7095	5.749	5.749	5.831	5.749	5.913	427,364	5.8269	-2.78%
2006-05-22	0	0.720	0.720	0.730	0.720	0.740	3,880,000	2,816,100	0.7258	5.913	5.913	5.996	5.913	6.078	472,414	5.9611	-2.70%
2006-05-19	0	0.740	0.740	0.750	0.740	0.770	2,420,000	1,813,700	0.7495	6.078	6.078	6.160	6.078	6.324	294,650	6.1554	-2.63%
2006-05-18	0	0.760	0.760	0.770	0.750	0.770	2,510,000	1,903,100	0.7582	6.242	6.242	6.324	6.160	6.324	305,608	6.2273	0.00%
2006-05-17	0	0.760	0.760	0.770	0.760	0.780	2,410,000	1,852,500	0.7687	6.242	6.242	6.324	6.242	6.406	293,432	6.3132	0.00%
2006-05-16	0	0.760	0.760	0.770	0.760	0.780	3,330,000	2,566,900	0.7708	6.242	6.242	6.324	6.242	6.406	405,448	6.3310	0.00%
2006-05-15	0	0.760	0.750	0.760	0.740	0.760	3,040,000	2,276,300	0.7488	6.242	6.160	6.242	6.078	6.242	370,138	6.1499	0.00%
2006-05-12	0	0.760	0.760	0.770	0.750	0.790	5,350,000	4,115,900	0.7693	6.242	6.242	6.324	6.160	6.488	651,395	6.3186	1.33%
2006-05-11	0	0.750	0.750	0.760	0.740	0.770	4,480,000	3,379,500	0.7544	6.160	6.160	6.242	6.078	6.324	545,467	6.1956	1.35%
2006-05-10	0	0.740	0.740	0.770	0.740	0.780	3,280,000	2,497,400	0.7614	6.078	6.078	6.324	6.078	6.406	399,360	6.2535	-3.90%
2006-05-09	0	0.770	0.770	0.780	0.770	0.790	2,340,000	1,821,400	0.7784	6.324	6.324	6.406	6.324	6.488	284,909	6.3929	-1.28%
2006-05-08	0	0.780	0.780	0.790	0.770	0.790	4,050,000	3,135,500	0.7742	6.406	6.406	6.488	6.324	6.488	493,112	6.3586	1.30%
2006-05-04	0	0.770	0.760	0.770	0.770	0.780	1,850,000	1,425,700	0.7706	6.324	6.242	6.324	6.324	6.406	225,249	6.3294	0.00%
2006-05-03	0	0.770	0.770	0.780	0.750	0.790	2,940,000	2,243,100	0.7630	6.324	6.324	6.406	6.160	6.488	357,963	6.2663	0.00%
2006-05-02	0	0.770	0.760	0.770	0.760	0.780	1,440,000	1,107,700	0.7692	6.324	6.242	6.324	6.242	6.406	175,329	6.3178	2.67%
2006-04-28	0	0.750	0.750	0.760	0.730	0.780	3,980,000	2,976,400	0.7478	6.160	6.160	6.242	5.996	6.406	484,589	6.1421	-2.60%
2006-04-27	0	0.770	0.760	0.770	0.760	0.790	1,710,000	1,323,000	0.7737	6.324	6.242	6.324	6.242	6.488	208,203	6.3544	0.00%
2006-04-26	0	0.770	0.770	0.780	0.760	0.780	2,160,000	1,665,300	0.7710	6.324	6.324	6.406	6.242	6.406	262,993	6.3321	1.32%
2006-04-25	0	0.760	0.760	0.770	0.740	0.780	6,630,000	5,010,400	0.7557	6.242	6.242	6.324	6.078	6.406	807,243	6.2068	-2.56%
2006-04-24	0	0.780	0.780	0.790	0.780	0.820	3,780,000	3,021,400	0.7993	6.406	6.406	6.488	6.406	6.735	460,238	6.5649	-3.70%
2006-04-21	0	0.810	0.800	0.820	0.800	0.820	3,270,000	2,645,700	0.8091	6.653	6.571	6.735	6.571	6.735	398,142	6.6451	-1.22%
2006-04-20	0	0.820	0.820	0.830	0.810	0.840	1,490,000	1,218,400	0.8177	6.735	6.735	6.817	6.653	6.899	181,417	6.7160	0.00%
2006-04-19	0	0.820	0.810	0.820	0.810	0.830	5,600,000	4,584,500	0.8187	6.735	6.653	6.735	6.653	6.817	681,834	6.7238	-1.20%
2006-04-18	0	0.830	0.820	0.830	0.820	0.840	3,540,000	2,936,500	0.8295	6.817	6.735	6.817	6.735	6.899	431,016	6.8130	0.00%
2006-04-13	0	0.830	0.830	0.840	0.830	0.840	1,170,000	974,300	0.8327	6.817	6.817	6.899	6.817	6.899	142,455	6.8394	1.63%
2006-04-12	0	0.830	0.820	0.830	0.820	0.850	1,710,000	1,421,900	0.8315	6.708	6.627	6.708	6.627	6.869	211,596	6.7199	-1.19%
2006-04-11	0	0.840	0.840	0.850	0.840	0.850	2,320,000	1,955,500	0.8429	6.788	6.788	6.869	6.788	6.869	287,078	6.8117	-1.18%
2006-04-10	0	0.850	0.840	0.850	0.840	0.870	1,870,000	1,587,900	0.8491	6.869	6.788	6.869	6.788	7.031	231,395	6.8623	-1.16%
2006-04-07	0	0.860	0.850	0.860	0.840	0.860	2,900,000	2,468,900	0.8513	6.950	6.869	6.950	6.788	6.950	358,847	6.8801	0.00%
2006-04-06	0	0.860	0.850	0.860	0.850	0.880	7,630,000	6,607,900	0.8660	6.950	6.869	6.950	6.869	7.112	944,139	6.9989	1.18%
2006-04-04	0	0.850	0.840	0.850	0.840	0.860	3,750,000	3,197,900	0.8528	6.869	6.788	6.869	6.788	6.950	464,026	6.8916	1.19%
2006-04-03	0	0.840	0.830	0.840	0.830	0.850	6,080,000	5,096,100	0.8382	6.788	6.708	6.788	6.708	6.869	752,342	6.7737	3.70%
2006-03-31	0	0.810	0.800	0.810	0.800	0.850	5,650,000	4,603,000	0.8147	6.546	6.465	6.546	6.465	6.869	699,133	6.5839	-3.57%
2006-03-30	0	0.840	0.830	0.840	0.840	0.850	4,020,000	3,385,900	0.8423	6.788	6.708	6.788	6.788	6.869	497,436	6.8067	0.00%
2006-03-29	0	0.840	0.840	0.860	0.840	0.860	3,970,000	3,341,700	0.8417	6.788	6.788	6.950	6.788	6.950	491,249	6.8025	0.00%
2006-03-28	0	0.840	0.840	0.850	0.840	0.870	10,590,000	9,014,820	0.8513	6.788	6.788	6.869	6.788	7.031	1,310,411	6.8794	-3.45%
2006-03-27	0	0.870	0.850	0.860	0.840	0.870	4,440,000	3,759,700	0.8468	7.031	6.869	6.950	6.788	7.031	549,407	6.8432	2.35%
2006-03-24	0	0.850	0.840	0.850	0.840	0.870	4,110,000	3,481,000	0.8470	6.869	6.788	6.869	6.788	7.031	508,573	6.8446	-2.30%
2006-03-23	0	0.870	0.860	0.870	0.860	0.870	2,920,000	2,524,300	0.8645	7.031	6.950	7.031	6.950	7.031	361,322	6.9863	1.16%
2006-03-22	0	0.860	0.850	0.860	0.850	0.890	3,110,000	2,686,400	0.8638	6.950	6.869	6.950	6.869	7.192	384,833	6.9807	-1.15%
2006-03-21	0	0.870	0.870	0.880	0.870	0.880	2,430,000	2,122,500	0.8735	7.031	7.031	7.112	7.031	7.112	300,689	7.0588	0.00%
2006-03-20	0	0.870	0.870	0.880	0.870	0.910	4,880,000	4,326,200	0.8865	7.031	7.031	7.112	7.031	7.354	603,853	7.1643	-3.33%
2006-03-17	0	0.900	0.900	0.910	0.900	0.920	5,090,000	4,619,300	0.9075	7.273	7.273	7.354	7.273	7.435	629,839	7.3341	-1.10%
2006-03-16	0	0.910	0.910	0.920	0.910	0.940	16,200,000	14,981,100	0.9248	7.354	7.354	7.435	7.354	7.597	2,004,594	7.4734	-1.09%
2006-03-15	0	0.920	0.910	0.920	0.890	0.940	20,850,000	19,104,400	0.9163	7.435	7.354	7.435	7.192	7.597	2,579,987	7.4048	4.55%
2006-03-14	0	0.880	0.850	0.880	0.840	0.880	8,400,000	7,165,700	0.8531	7.112	6.869	7.112	6.788	7.112	1,039,419	6.8939	1.15%
2006-03-13	0	0.870	0.870	0.880	0.860	0.880	1,480,000	1,292,400	0.8732	7.031	7.031	7.112	6.950	7.112	183,136	7.0571	1.16%
2006-03-10	0	0.860	0.860	0.870	0.850	0.860	1,565,098	1,342,031	0.8575	6.950	6.950	7.031	6.869	6.950	193,666	6.9296	0.00%
2006-03-09	0	0.860	0.850	0.860	0.840	0.860	1,470,000	1,251,700	0.8515	6.950	6.869	6.950	6.788	6.950	181,898	6.8813	2.38%
2006-03-08	0	0.840	0.840	0.850	0.830	0.870	4,320,000	3,648,500	0.8446	6.788	6.788	6.869	6.708	7.031	534,558	6.8253	-3.45%
2006-03-07	0	0.870	0.860	0.870	0.860	0.900	6,910,000	6,073,500	0.8789	7.031	6.950	7.031	6.950	7.273	855,046	7.1031	-2.25%
2006-03-06	0	0.890	0.890	0.900	0.880	0.930	11,110,000	10,012,100	0.9012	7.192	7.192	7.273	7.112	7.516	1,374,756	7.2828	0.00%
2006-03-03	0	0.890	0.880	0.890	0.870	0.900	20,636,000	18,254,500	0.8846	7.192	7.112	7.192	7.031	7.273	2,553,506	7.1488	2.30%
2006-03-02	0	0.870	0.850	0.870	0.840	0.870	5,230,000	4,467,500	0.8542	7.031	6.869	7.031	6.788	7.031	647,162	6.9032	4.82%
2006-03-01	0	0.830	0.830	0.860	0.830	0.870	6,480,000	5,511,600	0.8506	6.708	6.708	6.950	6.708	7.031	801,838	6.8737	-4.60%
2006-02-28	0	0.870	0.850	0.870	0.800	0.870	6,710,000	5,607,800	0.8357	7.031	6.869	7.031	6.465	7.031	830,298	6.7540	7.41%
2006-02-27	0	0.810	0.810	0.820	0.810	0.830	1,770,000	1,437,200	0.8120	6.546	6.546	6.627	6.546	6.708	219,020	6.5619	0.00%
2006-02-24	0	0.810	0.810	0.820	0.810	0.830	410,000	335,200	0.8176	6.546	6.546	6.627	6.546	6.708	50,734	6.6071	-1.22%
2006-02-23	0	0.820	0.820	0.830	0.810	0.830	1,170,000	960,000	0.8205	6.627	6.627	6.708	6.546	6.708	144,776	6.6309	-1.20%
2006-02-22	0	0.830	0.810	0.830	0.810	0.840	2,270,000	1,859,800	0.8193	6.708	6.546	6.708	6.546	6.788	280,891	6.6211	1.22%
2006-02-21	0	0.820	0.820	0.830	0.810	0.830	4,640,000	3,795,700	0.8180	6.627	6.627	6.708	6.546	6.708	574,155	6.6109	1.23%
2006-02-20	0	0.810	0.810	0.820	0.790	0.820	1,050,000	847,500	0.8071	6.546	6.546	6.627	6.384	6.627	129,927	6.5229	1.25%
2006-02-17	0	0.800	0.800	0.820	0.800	0.830	4,390,000	3,573,900	0.8141	6.465	6.465	6.627	6.465	6.708	543,220	6.5791	-3.61%
2006-02-16	0	0.830	0.830	0.840	0.830	0.850	2,050,000	1,714,400	0.8363	6.708	6.708	6.788	6.708	6.869	253,668	6.7584	1.22%
2006-02-15	0	0.820	0.820	0.840	0.820	0.880	15,210,000	12,968,900	0.8527	6.627	6.627	6.788	6.627	7.112	1,882,091	6.8907	-2.38%
2006-02-14	0	0.840	0.810	0.840	0.770	0.840	6,170,000	4,923,000	0.7979	6.788	6.546	6.788	6.223	6.788	763,478	6.4481	5.00%
2006-02-13	0	0.800	0.800	0.820	0.800	0.840	2,140,000	1,741,900	0.8140	6.465	6.465	6.627	6.465	6.788	264,804	6.5781	-3.61%
2006-02-10	0	0.830	0.820	0.840	0.820	0.840	2,390,000	1,979,500	0.8282	6.708	6.627	6.788	6.627	6.788	295,740	6.6934	-1.19%
2006-02-09	0	0.840	0.830	0.840	0.830	0.850	1,660,000	1,391,000	0.8380	6.788	6.708	6.788	6.708	6.869	205,409	6.7719	0.00%
2006-02-08	0	0.840	0.830	0.840	0.830	0.860	4,970,000	4,159,800	0.8370	6.788	6.708	6.788	6.708	6.950	614,990	6.7640	-2.33%
2006-02-07	0	0.860	0.860	0.870	0.860	0.890	4,840,000	4,234,900	0.8750	6.950	6.950	7.031	6.950	7.192	598,903	7.0711	-2.27%
2006-02-06	0	0.880	0.870	0.880	0.860	0.880	5,690,000	4,947,300	0.8695	7.112	7.031	7.112	6.950	7.112	704,083	7.0266	2.33%
2006-02-03	0	0.860	0.860	0.870	0.860	0.900	7,920,000	6,901,100	0.8714	6.950	6.950	7.031	6.950	7.273	980,024	7.0418	-4.44%
2006-02-02	0	0.900	0.890	0.900	0.880	0.920	11,870,000	10,684,000	0.9001	7.273	7.192	7.273	7.112	7.435	1,468,798	7.2740	1.12%
2006-02-01	0	0.890	0.870	0.890	0.870	0.890	10,210,000	9,003,100	0.8818	7.192	7.031	7.192	7.031	7.192	1,263,389	7.1261	2.30%
2006-01-27	0	0.870	0.850	0.870	0.850	0.870	5,000,000	4,264,000	0.8528	7.031	6.869	7.031	6.869	7.031	618,702	6.8918	3.57%
2006-01-26	0	0.840	0.840	0.850	0.840	0.870	2,320,000	1,966,600	0.8477	6.788	6.788	6.869	6.788	7.031	287,078	6.8504	-3.45%
2006-01-25	0	0.870	0.860	0.870	0.820	0.870	14,220,000	12,134,700	0.8534	7.031	6.950	7.031	6.627	7.031	1,759,588	6.8963	6.10%
2006-01-24	0	0.820	0.800	0.820	0.800	0.830	5,440,000	4,424,200	0.8133	6.627	6.465	6.627	6.465	6.708	673,148	6.5724	2.50%
2006-01-23	0	0.800	0.790	0.800	0.780	0.800	1,720,000	1,357,400	0.7892	6.465	6.384	6.465	6.304	6.465	212,833	6.3778	-1.23%
2006-01-20	0	0.810	0.800	0.820	0.800	0.840	15,460,000	12,624,000	0.8166	6.546	6.465	6.627	6.465	6.788	1,913,026	6.5990	0.00%
2006-01-19	0	0.810	0.800	0.810	0.750	0.810	12,860,000	10,093,800	0.7849	6.546	6.465	6.546	6.061	6.546	1,591,301	6.3431	8.00%
2006-01-18	0	0.750	0.750	0.760	0.740	0.750	1,200,000	897,600	0.7480	6.061	6.061	6.142	5.980	6.061	148,488	6.0449	1.35%
2006-01-17	0	0.740	0.740	0.750	0.740	0.770	2,120,000	1,610,100	0.7595	5.980	5.980	6.061	5.980	6.223	262,330	6.1377	-3.90%
2006-01-16	0	0.770	0.760	0.770	0.760	0.780	1,480,000	1,141,000	0.7709	6.223	6.142	6.223	6.142	6.304	183,136	6.2304	-1.28%
2006-01-13	0	0.780	0.760	0.780	0.750	0.780	720,000	547,800	0.7608	6.304	6.142	6.304	6.061	6.304	89,093	6.1486	2.63%
2006-01-12	0	0.760	0.750	0.760	0.760	0.770	1,450,000	1,104,500	0.7617	6.142	6.061	6.142	6.142	6.223	179,424	6.1558	-1.30%
2006-01-11	0	0.770	0.770	0.780	0.760	0.790	6,150,000	4,773,700	0.7762	6.223	6.223	6.304	6.142	6.384	761,003	6.2729	0.00%
2006-01-10	0	0.770	0.770	0.780	0.770	0.790	5,160,000	4,011,100	0.7773	6.223	6.223	6.304	6.223	6.384	638,500	6.2821	0.00%
2006-01-09	0	0.770	0.760	0.780	0.760	0.800	26,790,000	20,984,300	0.7833	6.223	6.142	6.304	6.142	6.465	3,315,005	6.3301	6.94%
2006-01-06	0	0.720	0.700	0.720	0.700	0.720	2,380,000	1,675,700	0.7041	5.819	5.657	5.819	5.657	5.819	294,502	5.6899	5.88%
2006-01-05	0	0.680	0.680	0.700	0.680	0.730	9,850,000	6,939,600	0.7045	5.495	5.495	5.657	5.495	5.899	1,218,843	5.6936	-6.85%
2006-01-04	0	0.730	0.720	0.730	0.700	0.740	7,380,000	5,334,900	0.7229	5.899	5.819	5.899	5.657	5.980	913,204	5.8420	4.29%
2006-01-03	0	0.700	0.690	0.700	0.690	0.700	910,000	628,100	0.6902	5.657	5.576	5.657	5.576	5.657	112,604	5.5780	0.00%
2005-12-30	0	0.700	0.690	0.700	0.680	0.700	480,000	332,800	0.6933	5.657	5.576	5.657	5.495	5.657	59,395	5.6031	0.00%
2005-12-29	0	0.700	0.690	0.700	0.690	0.700	810,000	561,800	0.6936	5.657	5.576	5.657	5.576	5.657	100,230	5.6051	0.00%
2005-12-28	0	0.700	0.690	0.700	0.690	0.700	290,000	201,300	0.6941	5.657	5.576	5.657	5.576	5.657	35,885	5.6096	1.45%
2005-12-23	0	0.690	0.670	0.690	0.680	0.690	7,310,000	5,032,100	0.6884	5.576	5.415	5.576	5.495	5.576	904,542	5.5631	1.47%
2005-12-22	0	0.680	0.680	0.690	0.680	0.700	1,560,000	1,081,800	0.6935	5.495	5.495	5.576	5.495	5.657	193,035	5.6042	-1.45%
2005-12-21	0	0.690	0.690	0.700	0.690	0.700	860,000	595,700	0.6927	5.576	5.576	5.657	5.576	5.657	106,417	5.5978	0.00%
2005-12-20	0	0.690	0.690	0.700	0.690	0.700	340,000	235,100	0.6915	5.576	5.576	5.657	5.576	5.657	42,072	5.5881	0.00%
2005-12-19	0	0.690	0.680	0.690	0.690	0.710	2,140,000	1,489,900	0.6962	5.576	5.495	5.576	5.576	5.738	264,804	5.6264	-1.43%
2005-12-16	0	0.700	0.700	0.720	0.700	0.730	1,740,000	1,234,800	0.7097	5.657	5.657	5.819	5.657	5.899	215,308	5.7350	-4.11%
2005-12-15	0	0.730	0.720	0.730	0.730	0.730	3,690,000	2,693,700	0.7300	5.899	5.819	5.899	5.899	5.899	456,602	5.8994	0.00%
2005-12-14	0	0.730	0.720	0.730	0.730	0.730	1,060,000	773,800	0.7300	5.899	5.819	5.899	5.899	5.899	131,165	5.8994	0.00%
2005-12-13	0	0.730	0.720	0.740	0.720	0.740	2,310,000	1,686,100	0.7299	5.899	5.819	5.980	5.819	5.980	285,840	5.8987	1.39%
2005-12-12	0	0.720	0.710	0.730	0.720	0.720	1,130,000	813,600	0.7200	5.819	5.738	5.899	5.819	5.819	139,827	5.8186	0.00%
2005-12-09	0	0.720	0.710	0.720	0.710	0.720	2,180,000	1,564,900	0.7178	5.819	5.738	5.819	5.738	5.819	269,754	5.8012	0.00%
2005-12-08	0	0.720	0.710	0.720	0.710	0.720	590,000	423,200	0.7173	5.819	5.738	5.819	5.738	5.819	73,007	5.7967	1.41%
2005-12-07	0	0.710	0.710	0.720	0.710	0.720	11,770,000	8,163,400	0.6936	5.738	5.738	5.819	5.738	5.819	1,456,424	5.6051	-1.39%
2005-12-06	0	0.720	0.710	0.720	0.720	0.720	820,000	590,400	0.7200	5.819	5.738	5.819	5.819	5.819	101,467	5.8186	0.00%
2005-12-05	0	0.720	0.710	0.720	0.710	0.730	700,000	503,800	0.7197	5.819	5.738	5.819	5.738	5.899	86,618	5.8163	0.00%
2005-12-02	0	0.720	0.710	0.720	0.720	0.730	1,950,000	1,412,100	0.7242	5.819	5.738	5.819	5.819	5.899	241,294	5.8522	0.00%
2005-12-01	0	0.720	0.710	0.720	0.710	0.720	2,490,000	1,790,800	0.7192	5.819	5.738	5.819	5.738	5.819	308,114	5.8121	1.41%
2005-11-30	0	0.710	0.710	0.720	0.710	0.720	2,410,000	1,729,100	0.7175	5.738	5.738	5.819	5.738	5.819	298,214	5.7982	-1.39%
2005-11-29	0	0.720	0.710	0.720	0.710	0.720	1,940,000	1,394,800	0.7190	5.819	5.738	5.819	5.738	5.819	240,056	5.8103	0.00%
2005-11-28	0	0.720	0.710	0.720	0.710	0.740	3,300,000	2,373,400	0.7192	5.819	5.738	5.819	5.738	5.980	408,343	5.8123	-1.37%
2005-11-25	0	0.730	0.720	0.730	0.700	0.730	17,270,000	11,982,200	0.6938	5.899	5.819	5.899	5.657	5.899	2,136,996	5.6070	5.80%
2005-11-24	0	0.690	0.690	0.700	0.690	0.700	5,745,098	3,994,965	0.6954	5.576	5.576	5.657	5.576	5.657	710,901	5.6196	-1.43%
2005-11-23	0	0.700	0.690	0.700	0.700	0.700	1,950,000	1,365,000	0.7000	5.657	5.576	5.657	5.657	5.657	241,294	5.6570	0.00%
2005-11-22	0	0.700	0.690	0.700	0.700	0.700	1,080,000	756,000	0.7000	5.657	5.576	5.657	5.657	5.657	133,640	5.6570	1.45%
2005-11-21	0	0.690	0.690	0.700	0.690	0.700	2,390,000	1,671,300	0.6993	5.576	5.576	5.657	5.576	5.657	295,740	5.6513	-1.43%
2005-11-18	0	0.700	0.690	0.700	0.700	0.710	1,180,000	826,100	0.7001	5.657	5.576	5.657	5.657	5.738	146,014	5.6577	1.45%
2005-11-17	0	0.690	0.690	0.700	0.690	0.700	1,000,000	695,700	0.6957	5.576	5.576	5.657	5.576	5.657	123,740	5.6223	-1.43%
2005-11-16	0	0.700	0.690	0.700	0.690	0.700	1,950,000	1,364,500	0.6997	5.657	5.576	5.657	5.576	5.657	241,294	5.6549	1.45%
2005-11-15	0	0.690	0.690	0.700	0.690	0.700	5,270,000	3,687,800	0.6998	5.576	5.576	5.657	5.576	5.657	652,112	5.6552	-1.43%
2005-11-14	0	0.700	0.690	0.700	0.700	0.730	4,570,000	3,201,200	0.7005	5.657	5.576	5.657	5.657	5.899	565,494	5.6609	0.00%
2005-11-11	0	0.700	0.700	0.710	0.700	0.720	1,670,000	1,173,800	0.7029	5.657	5.657	5.738	5.657	5.819	206,646	5.6802	-1.41%
2005-11-10	0	0.710	0.700	0.710	0.700	0.720	12,880,000	8,932,700	0.6935	5.738	5.657	5.738	5.657	5.819	1,593,776	5.6047	1.43%
2005-11-09	0	0.700	0.690	0.700	0.690	0.710	3,980,000	2,788,100	0.7005	5.657	5.576	5.657	5.576	5.738	492,487	5.6613	0.00%
2005-11-08	0	0.700	0.700	0.710	0.690	0.710	3,920,000	2,743,500	0.6999	5.657	5.657	5.738	5.576	5.738	485,062	5.6560	-1.41%
2005-11-07	0	0.710	0.690	0.710	0.690	0.710	3,410,000	2,384,200	0.6992	5.738	5.576	5.738	5.576	5.738	421,955	5.6504	2.90%
2005-11-04	0	0.690	0.680	0.690	0.680	0.700	2,490,000	1,711,800	0.6875	5.576	5.495	5.576	5.495	5.657	308,114	5.5557	1.47%
2005-11-03	0	0.680	0.680	0.690	-	-	20,000	13,400	0.6700	5.495	5.495	5.576	-	-	2,475	5.4146	0.00%
2005-11-02	0	0.680	0.680	0.690	0.670	0.680	170,000	115,500	0.6794	5.495	5.495	5.576	5.415	5.495	21,036	5.4906	0.00%
2005-11-01	0	0.680	0.670	0.690	0.670	0.690	740,000	506,900	0.6850	5.495	5.415	5.576	5.415	5.576	91,568	5.5358	0.00%
2005-10-31	0	0.680	0.680	0.690	0.680	0.690	350,000	238,300	0.6809	5.495	5.495	5.576	5.495	5.576	43,309	5.5023	-1.45%
2005-10-28	0	0.690	0.670	0.690	0.690	0.690	20,000	13,800	0.6900	5.576	5.415	5.576	5.576	5.576	2,475	5.5762	1.47%
2005-10-27	0	0.680	0.680	0.690	0.670	0.700	1,450,000	986,500	0.6803	5.495	5.495	5.576	5.415	5.657	179,424	5.4982	-2.86%
2005-10-26	0	0.700	0.680	0.700	0.690	0.700	740,000	510,800	0.6903	5.657	5.495	5.657	5.576	5.657	91,568	5.5784	1.45%
2005-10-25	0	0.690	0.680	0.700	0.680	0.730	970,000	671,700	0.6925	5.576	5.495	5.657	5.495	5.899	120,028	5.5962	-1.43%
2005-10-24	0	0.700	0.680	0.700	0.680	0.700	350,000	239,500	0.6843	5.657	5.495	5.657	5.495	5.657	43,309	5.5300	0.00%
2005-10-21	0	0.700	0.690	0.700	0.680	0.720	850,000	586,600	0.6901	5.657	5.576	5.657	5.495	5.819	105,179	5.5771	0.00%
2005-10-20	0	0.700	0.690	0.700	0.690	0.700	300,000	208,700	0.6957	5.657	5.576	5.657	5.576	5.657	37,122	5.6220	0.00%
2005-10-19	0	0.700	0.690	0.720	0.700	0.700	160,000	112,000	0.7000	5.657	5.576	5.819	5.657	5.657	19,798	5.6570	0.00%
2005-10-18	0	0.700	0.700	0.720	0.700	0.740	1,210,000	859,700	0.7105	5.657	5.657	5.819	5.657	5.980	149,726	5.7418	-4.11%
2005-10-17	0	0.730	0.720	0.740	0.720	0.730	1,100,000	800,000	0.7273	5.899	5.819	5.980	5.819	5.899	136,114	5.8774	2.82%
2005-10-14	0	0.710	0.700	0.720	0.700	0.710	80,000	56,300	0.7038	5.738	5.657	5.819	5.657	5.738	9,899	5.6873	0.00%
2005-10-13	0	0.710	0.700	0.720	0.710	0.730	210,000	150,700	0.7176	5.738	5.657	5.819	5.738	5.899	25,985	5.7994	-1.39%
2005-10-12	0	0.720	0.710	0.720	0.710	0.730	2,070,000	1,487,900	0.7188	5.819	5.738	5.819	5.738	5.899	256,143	5.8089	0.00%
2005-10-10	0	0.720	0.710	0.730	0.710	0.750	1,140,000	823,900	0.7227	5.819	5.738	5.899	5.738	6.061	141,064	5.8406	-4.00%
2005-10-07	0	0.750	0.740	0.750	0.740	0.790	52,420,000	36,599,200	0.6982	6.061	5.980	6.061	5.980	6.384	6,486,471	5.6424	-3.85%
2005-10-06	0	0.780	0.770	0.780	0.760	0.800	23,402,000	16,055,960	0.6861	6.304	6.223	6.304	6.142	6.465	2,895,772	5.5446	2.63%
2005-10-05	0	0.760	0.760	0.770	0.760	0.780	810,000	624,400	0.7709	6.142	6.142	6.223	6.142	6.304	100,230	6.2297	0.00%
2005-10-04	0	0.760	0.760	0.770	0.760	0.770	400,000	305,100	0.7628	6.142	6.142	6.223	6.142	6.223	49,496	6.1641	-1.30%
2005-10-03	0	0.770	0.770	0.780	0.760	0.780	1,030,000	789,000	0.7660	6.223	6.223	6.304	6.142	6.304	127,453	6.1905	1.32%
2005-09-30	0	0.760	0.740	0.760	0.730	0.760	103,370,000	67,502,000	0.6530	6.142	5.980	6.142	5.899	6.142	12,791,043	5.2773	4.11%
2005-09-29	0	0.730	0.730	0.740	0.720	0.750	3,290,000	2,425,300	0.7372	5.899	5.899	5.980	5.819	6.061	407,106	5.9574	2.82%
2005-09-28	0	0.710	0.720	0.730	0.710	0.730	2,230,000	1,603,000	0.7188	5.738	5.819	5.899	5.738	5.899	275,941	5.8092	-2.74%
2005-09-27	0	0.730	0.730	0.740	0.730	0.750	1,570,000	1,158,500	0.7379	5.899	5.899	5.980	5.899	6.061	194,272	5.9633	-2.67%
2005-09-26	0	0.750	0.720	0.750	0.700	0.760	4,980,000	3,546,500	0.7121	6.061	5.819	6.061	5.657	6.142	616,227	5.7552	0.00%
2005-09-23	0	0.750	0.750	0.760	0.750	0.790	10,020,000	7,787,300	0.7772	6.061	6.061	6.142	6.061	6.384	1,239,879	6.2807	-3.85%
2005-09-22	0	0.780	0.770	0.780	0.760	0.780	3,020,000	2,334,200	0.7729	6.304	6.223	6.304	6.142	6.304	373,696	6.2463	2.63%
2005-09-21	0	0.760	0.750	0.760	0.750	0.770	2,100,000	1,605,400	0.7645	6.142	6.061	6.142	6.061	6.223	259,855	6.1781	-1.30%
2005-09-20	0	0.770	0.750	0.770	0.750	0.770	3,440,000	2,603,100	0.7567	6.223	6.061	6.223	6.061	6.223	425,667	6.1153	5.48%
2005-09-16	0	0.730	0.720	0.730	0.730	0.750	1,530,000	1,144,500	0.7480	5.899	5.819	5.899	5.899	6.061	189,323	6.0452	-2.67%
2005-09-15	0	0.750	0.740	0.750	0.740	0.760	3,480,000	2,601,700	0.7476	6.061	5.980	6.061	5.980	6.142	430,617	6.0418	0.00%
2005-09-14	0	0.750	0.730	0.750	0.740	0.750	2,220,000	1,642,900	0.7400	6.061	5.899	6.061	5.980	6.061	274,704	5.9806	1.35%
2005-09-13	0	0.740	0.730	0.740	0.740	0.750	1,170,000	872,100	0.7454	5.980	5.899	5.980	5.980	6.061	144,776	6.0238	-1.33%
2005-09-12	0	0.750	0.720	0.750	0.720	0.750	2,610,000	1,906,700	0.7305	6.061	5.819	6.061	5.819	6.061	322,962	5.9038	4.17%
2005-09-09	0	0.720	0.710	0.720	0.710	0.730	1,370,000	985,700	0.7195	5.819	5.738	5.819	5.738	5.899	169,524	5.8145	-1.37%
2005-09-08	0	0.730	0.710	0.730	0.710	0.730	650,000	468,100	0.7202	5.899	5.738	5.899	5.738	5.899	80,431	5.8199	1.39%
2005-09-07	0	0.720	0.710	0.720	0.710	0.730	780,000	556,100	0.7129	5.819	5.738	5.819	5.738	5.899	96,517	5.7616	-1.37%
2005-09-06	0	0.730	0.720	0.730	0.710	0.730	400,000	289,400	0.7235	5.899	5.819	5.899	5.738	5.899	49,496	5.8469	1.39%
2005-09-05	0	0.720	0.710	0.730	0.720	0.730	250,000	180,400	0.7216	5.819	5.738	5.899	5.819	5.899	30,935	5.8316	0.00%
2005-09-02	0	0.720	0.710	0.740	0.710	0.720	560,000	402,000	0.7179	5.819	5.738	5.980	5.738	5.819	69,295	5.8013	0.00%
2005-09-01	0	0.720	0.710	0.720	0.710	0.730	890,000	638,600	0.7175	5.819	5.738	5.819	5.738	5.899	110,129	5.7987	-1.37%
2005-08-31	0	0.730	0.720	0.730	0.730	0.740	1,280,000	940,900	0.7351	5.899	5.819	5.899	5.899	5.980	158,388	5.9405	-2.67%
2005-08-30	0	0.750	0.740	0.750	0.730	0.750	1,040,000	767,700	0.7382	6.061	5.980	6.061	5.899	6.061	128,690	5.9655	1.35%
2005-08-29	0	0.740	0.730	0.740	0.730	0.740	680,000	501,500	0.7375	5.980	5.899	5.980	5.899	5.980	84,143	5.9601	0.00%
2005-08-26	0	0.740	0.740	0.750	0.730	0.740	1,230,000	907,200	0.7376	5.980	5.980	6.061	5.899	5.980	152,201	5.9606	0.00%
2005-08-25	0	0.740	0.730	0.740	0.740	0.740	700,000	518,000	0.7400	5.980	5.899	5.980	5.980	5.980	86,618	5.9803	1.37%
2005-08-24	0	0.730	0.730	0.750	0.730	0.750	1,020,000	750,500	0.7358	5.899	5.899	6.061	5.899	6.061	126,215	5.9462	-2.67%
2005-08-23	0	0.750	0.740	0.750	0.720	0.750	1,140,000	838,500	0.7355	6.061	5.980	6.061	5.819	6.061	141,064	5.9441	0.00%
2005-08-22	0	0.750	0.740	0.750	0.730	0.750	1,300,000	958,100	0.7370	6.061	5.980	6.061	5.899	6.061	160,862	5.9560	1.35%
2005-08-19	0	0.740	0.730	0.750	0.730	0.750	2,040,000	1,507,800	0.7391	5.980	5.899	6.061	5.899	6.061	252,430	5.9731	0.00%
2005-08-18	0	0.740	0.740	0.750	0.740	0.760	3,150,000	2,353,800	0.7472	5.980	5.980	6.061	5.980	6.142	389,782	6.0388	-1.33%
2005-08-17	0	0.750	0.740	0.760	0.750	0.760	2,580,000	1,935,200	0.7501	6.061	5.980	6.142	6.061	6.142	319,250	6.0617	-1.32%
2005-08-16	0	0.760	0.740	0.760	0.740	0.760	3,810,000	2,869,500	0.7531	6.142	5.980	6.142	5.980	6.142	471,451	6.0865	1.33%
2005-08-15	0	0.750	0.740	0.760	0.730	0.750	4,200,000	3,100,100	0.7381	6.061	5.980	6.142	5.899	6.061	519,710	5.9651	2.74%
2005-08-12	0	0.730	0.720	0.730	0.710	0.730	3,610,000	2,592,200	0.7181	5.899	5.819	5.899	5.738	5.899	446,703	5.8030	1.39%
2005-08-11	0	0.720	0.720	0.730	0.710	0.720	3,190,000	2,281,700	0.7153	5.819	5.819	5.899	5.738	5.819	394,732	5.7804	1.41%
2005-08-10	0	0.710	0.700	0.710	0.700	0.720	2,500,000	1,770,500	0.7082	5.738	5.657	5.738	5.657	5.819	309,351	5.7233	0.00%
2005-08-09	0	0.710	0.700	0.720	0.690	0.710	1,540,000	1,077,000	0.6994	5.738	5.657	5.819	5.576	5.738	190,560	5.6518	0.00%
2005-08-08	0	0.710	0.700	0.710	0.700	0.710	700,000	491,000	0.7014	5.738	5.657	5.738	5.657	5.738	86,618	5.6686	0.00%
2005-08-05	0	0.710	0.710	0.720	0.710	0.720	330,000	235,600	0.7139	5.738	5.738	5.819	5.738	5.819	40,834	5.7697	-1.39%
2005-08-04	0	0.720	0.710	0.720	0.710	0.720	530,000	380,700	0.7183	5.819	5.738	5.819	5.738	5.819	65,582	5.8049	0.00%
2005-08-03	0	0.720	0.710	0.720	0.710	0.720	460,000	328,100	0.7133	5.819	5.738	5.819	5.738	5.819	56,921	5.7642	1.41%
2005-08-02	0	0.710	0.700	0.710	0.710	0.720	390,000	277,800	0.7123	5.738	5.657	5.738	5.738	5.819	48,259	5.7565	0.00%
2005-08-01	0	0.710	0.710	0.720	0.710	0.710	580,000	411,800	0.7100	5.738	5.738	5.819	5.738	5.738	71,769	5.7378	1.43%
2005-07-29	0	0.700	0.700	0.710	0.700	0.710	170,000	120,000	0.7059	5.657	5.657	5.738	5.657	5.738	21,036	5.7045	-2.78%
2005-07-28	0	0.720	0.700	0.720	0.710	0.720	170,000	121,900	0.7171	5.819	5.657	5.819	5.738	5.819	21,036	5.7949	1.41%
2005-07-27	0	0.710	0.700	0.710	0.700	0.720	740,000	525,900	0.7107	5.738	5.657	5.738	5.657	5.819	91,568	5.7433	-2.74%
2005-07-26	0	0.730	0.710	0.730	0.720	0.730	590,000	427,700	0.7249	5.899	5.738	5.899	5.819	5.899	73,007	5.8584	0.00%
2005-07-25	0	0.730	0.720	0.730	0.720	0.730	270,000	195,600	0.7244	5.899	5.819	5.899	5.819	5.899	33,410	5.8546	1.39%
2005-07-22	0	0.720	0.700	0.720	0.690	0.720	960,000	674,600	0.7027	5.819	5.657	5.819	5.576	5.819	118,791	5.6789	-1.37%
2005-07-21	0	0.730	0.720	0.730	0.720	0.740	760,000	553,700	0.7286	5.899	5.819	5.899	5.819	5.980	94,043	5.8878	-1.35%
2005-07-20	0	0.740	0.730	0.740	0.730	0.740	260,000	191,000	0.7346	5.980	5.899	5.980	5.899	5.980	32,172	5.9367	0.00%
2005-07-19	0	0.740	0.730	0.740	0.730	0.740	370,000	271,000	0.7324	5.980	5.899	5.980	5.899	5.980	45,784	5.9191	2.78%
2005-07-18	0	0.720	0.720	0.730	0.720	0.730	510,000	370,000	0.7255	5.819	5.819	5.899	5.819	5.899	63,108	5.8630	-2.70%
2005-07-15	0	0.740	0.730	0.740	0.720	0.750	2,290,000	1,678,700	0.7331	5.980	5.899	5.980	5.819	6.061	283,365	5.9242	1.37%
2005-07-14	0	0.730	0.730	0.740	0.730	0.740	1,910,000	1,409,400	0.7379	5.899	5.899	5.980	5.899	5.980	236,344	5.9633	0.00%
2005-07-13	0	0.730	0.730	0.740	0.730	0.740	1,980,000	1,455,400	0.7351	5.899	5.899	5.980	5.899	5.980	245,006	5.9403	-1.35%
2005-07-12	0	0.740	0.730	0.740	0.730	0.740	27,930,000	19,404,600	0.6948	5.980	5.899	5.980	5.899	5.980	3,456,069	5.6146	0.00%
2005-07-11	0	0.740	0.720	0.740	0.720	0.740	2,110,000	1,534,200	0.7271	5.980	5.819	5.980	5.819	5.980	261,092	5.8761	2.78%
2005-07-08	0	0.720	0.720	0.730	0.720	0.740	3,340,000	2,419,500	0.7244	5.819	5.819	5.899	5.819	5.980	413,293	5.8542	-2.70%
2005-07-07	0	0.740	0.740	0.750	0.700	0.740	5,820,000	4,217,700	0.7247	5.980	5.980	6.061	5.657	5.980	720,169	5.8565	4.23%
2005-07-06	0	0.710	0.700	0.710	0.700	0.710	1,990,000	1,400,100	0.7036	5.738	5.657	5.738	5.657	5.738	246,243	5.6858	1.43%
2005-07-05	0	0.700	0.680	0.700	0.690	0.700	700,000	483,900	0.6913	5.657	5.495	5.657	5.576	5.657	86,618	5.5866	2.94%
2005-07-04	0	0.680	0.680	0.690	0.680	0.680	30,000	20,400	0.6800	5.495	5.495	5.576	5.495	5.495	3,712	5.4954	0.00%
2005-06-30	0	0.680	0.680	0.710	0.680	0.710	240,000	166,500	0.6938	5.495	5.495	5.738	5.495	5.738	29,698	5.6065	-1.45%
2005-06-29	0	0.690	0.690	0.710	0.690	0.710	230,000	161,200	0.7009	5.576	5.576	5.738	5.576	5.738	28,460	5.6640	-2.82%
2005-06-28	0	0.710	0.700	0.720	0.700	0.730	870,000	623,800	0.7170	5.738	5.657	5.819	5.657	5.899	107,654	5.7945	1.43%
2005-06-27	0	0.700	0.700	0.720	0.700	0.720	470,000	333,700	0.7100	5.657	5.657	5.819	5.657	5.819	58,158	5.7378	-2.78%
2005-06-24	0	0.720	0.710	0.720	0.710	0.720	300,000	215,300	0.7177	5.819	5.738	5.819	5.738	5.819	37,122	5.7998	0.00%
2005-06-23	0	0.720	0.710	0.720	0.710	0.720	450,000	323,300	0.7184	5.819	5.738	5.819	5.738	5.819	55,683	5.8061	0.00%
2005-06-22	0	0.720	0.710	0.730	0.710	0.730	900,000	650,700	0.7230	5.819	5.738	5.899	5.738	5.899	111,366	5.8429	1.41%
2005-06-21	0	0.710	0.710	0.730	0.700	0.740	880,000	629,900	0.7158	5.738	5.738	5.899	5.657	5.980	108,892	5.7847	-2.74%
2005-06-20	0	0.730	0.710	0.730	0.700	0.730	1,830,000	1,303,700	0.7124	5.899	5.738	5.899	5.657	5.899	226,445	5.7573	4.29%
2005-06-17	0	0.700	0.690	0.700	0.700	0.700	260,000	182,000	0.7000	5.657	5.576	5.657	5.657	5.657	32,172	5.6570	1.45%
2005-06-16	0	0.690	0.690	0.700	0.690	0.730	360,000	253,100	0.7031	5.576	5.576	5.657	5.576	5.899	44,547	5.6817	-4.17%
2005-06-15	0	0.720	0.710	0.720	0.680	0.720	2,480,000	1,726,700	0.6963	5.819	5.738	5.819	5.495	5.819	306,876	5.6267	1.41%
2005-06-14	0	0.710	0.700	0.710	0.700	0.720	930,000	654,200	0.7034	5.738	5.657	5.738	5.657	5.819	115,079	5.6848	0.00%
2005-06-13	0	0.710	0.710	0.720	0.700	0.740	1,070,000	765,400	0.7153	5.738	5.738	5.819	5.657	5.980	132,402	5.7809	-2.74%
2005-06-10	0	0.730	0.720	0.730	0.720	0.750	2,540,000	1,873,600	0.7376	5.899	5.819	5.899	5.819	6.061	314,301	5.9612	-2.67%
2005-06-09	0	0.750	0.740	0.750	0.730	0.750	3,410,000	2,532,000	0.7425	6.061	5.980	6.061	5.899	6.061	421,955	6.0006	0.00%
2005-06-08	0	0.750	0.740	0.750	0.740	0.770	5,910,000	4,430,700	0.7497	6.061	5.980	6.061	5.980	6.223	731,306	6.0586	-2.60%
2005-06-07	0	0.770	0.760	0.770	0.750	0.780	6,380,000	4,842,900	0.7591	6.223	6.142	6.223	6.061	6.304	789,464	6.1344	-1.28%
2005-06-06	0	0.780	0.770	0.780	0.750	0.780	3,230,000	2,472,100	0.7654	6.304	6.223	6.304	6.061	6.304	399,681	6.1852	2.63%
2005-06-03	0	0.760	0.750	0.760	0.750	0.760	3,510,000	2,657,700	0.7572	6.142	6.061	6.142	6.061	6.142	434,329	6.1191	0.00%
2005-06-02	0	0.760	0.750	0.760	0.750	0.760	6,690,000	5,049,800	0.7548	6.142	6.061	6.142	6.061	6.142	827,823	6.1001	2.70%
2005-06-01	0	0.740	0.750	0.760	0.740	0.770	10,480,000	7,916,300	0.7554	5.980	6.061	6.142	5.980	6.223	1,296,799	6.1045	-2.63%
2005-05-31	0	0.760	0.750	0.780	0.730	0.770	12,170,000	9,155,300	0.7523	6.142	6.061	6.304	5.899	6.223	1,505,920	6.0795	2.70%
2005-05-30	0	0.740	0.740	0.750	0.730	0.760	8,310,000	6,169,300	0.7424	5.980	5.980	6.061	5.899	6.142	1,028,283	5.9996	-2.63%
2005-05-27	0	0.760	0.740	0.760	0.750	0.780	12,980,000	9,935,200	0.7654	6.142	5.980	6.142	6.061	6.304	1,606,150	6.1857	0.00%
2005-05-26	0	0.760	0.750	0.760	0.720	0.760	11,770,000	8,731,800	0.7419	6.142	6.061	6.142	5.819	6.142	1,456,424	5.9954	4.11%
2005-05-25	0	0.730	0.730	0.740	0.730	0.740	4,790,000	3,512,800	0.7334	5.899	5.899	5.980	5.899	5.980	592,716	5.9266	-2.67%
2005-05-24	0	0.750	0.730	0.750	0.730	0.750	4,690,000	3,461,400	0.7380	6.061	5.899	6.061	5.899	6.061	580,342	5.9644	1.35%
2005-05-23	0	0.740	0.730	0.740	0.720	0.740	3,160,000	2,306,900	0.7300	5.980	5.899	5.980	5.819	5.980	391,020	5.8997	2.78%
2005-05-20	0	0.720	0.720	0.730	0.720	0.740	3,350,000	2,418,900	0.7221	5.819	5.819	5.899	5.819	5.980	414,530	5.8353	1.41%
2005-05-19	0	0.710	0.710	0.720	0.710	0.730	4,960,000	3,550,600	0.7158	5.738	5.738	5.819	5.738	5.899	613,752	5.7851	0.00%
2005-05-18	0	0.710	0.700	0.710	0.710	0.720	4,750,000	3,414,000	0.7187	5.738	5.657	5.738	5.738	5.819	587,767	5.8084	-1.39%
2005-05-17	0	0.720	0.710	0.730	0.710	0.740	16,656,000	11,982,520	0.7194	5.819	5.738	5.899	5.738	5.980	2,061,020	5.8139	0.00%
2005-05-13	0	0.720	0.720	0.730	0.710	0.750	6,390,000	4,640,600	0.7262	5.819	5.819	5.899	5.738	6.061	790,701	5.8690	1.41%
2005-05-12	0	0.710	0.700	0.720	0.700	0.720	5,530,000	3,921,700	0.7092	5.738	5.657	5.819	5.657	5.819	684,284	5.7311	0.00%
2005-05-11	0	0.710	0.700	0.710	0.680	0.720	5,020,000	3,514,900	0.7002	5.738	5.657	5.738	5.495	5.819	621,177	5.6585	1.43%
2005-05-10	0	0.700	0.690	0.700	0.680	0.700	1,260,000	863,100	0.6850	5.657	5.576	5.657	5.495	5.657	155,913	5.5358	2.94%
2005-05-09	0	0.680	0.680	0.690	0.670	0.690	510,000	346,500	0.6794	5.495	5.495	5.576	5.415	5.576	63,108	5.4906	0.00%
2005-05-06	0	0.680	0.660	0.680	0.670	0.680	240,000	161,400	0.6725	5.495	5.334	5.495	5.415	5.495	29,698	5.4348	1.49%
2005-05-05	0	0.670	0.650	0.670	0.640	0.670	360,000	237,600	0.6600	5.415	5.253	5.415	5.172	5.415	44,547	5.3337	0.00%
2005-05-04	0	0.670	0.650	0.670	0.650	0.670	290,000	192,500	0.6638	5.415	5.253	5.415	5.253	5.415	35,885	5.3644	0.00%
2005-05-03	0	0.670	0.660	0.670	0.670	0.680	400,000	270,500	0.6763	5.415	5.334	5.415	5.415	5.495	49,496	5.4651	-1.47%
2005-04-29	0	0.680	0.660	0.690	0.650	0.680	320,000	213,300	0.6666	5.495	5.334	5.576	5.253	5.495	39,597	5.3868	3.03%
2005-04-28	0	0.660	0.650	0.670	0.660	0.680	310,000	206,100	0.6648	5.334	5.253	5.415	5.334	5.495	38,360	5.3729	-1.49%
2005-04-27	0	0.670	0.660	0.670	0.670	0.680	290,000	194,600	0.6710	5.415	5.334	5.415	5.415	5.495	35,885	5.4229	0.00%
2005-04-26	0	0.670	0.660	0.670	0.660	0.670	300,000	199,500	0.6650	5.415	5.334	5.415	5.334	5.415	37,122	5.3742	0.00%
2005-04-25	0	0.670	0.660	0.670	0.660	0.700	940,000	632,800	0.6732	5.415	5.334	5.415	5.334	5.657	116,316	5.4404	-4.29%
2005-04-22	0	0.700	0.680	0.700	0.680	0.700	770,000	531,000	0.6896	5.657	5.495	5.657	5.495	5.657	95,280	5.5730	2.94%
2005-04-21	0	0.680	0.680	0.690	0.680	0.690	420,000	287,600	0.6848	5.495	5.495	5.576	5.495	5.576	51,971	5.5339	-1.45%
2005-04-20	0	0.690	0.680	0.690	0.670	0.700	1,150,000	789,900	0.6869	5.576	5.495	5.576	5.415	5.657	142,301	5.5509	0.00%
2005-04-19	0	0.690	0.660	0.690	0.660	0.690	330,000	223,200	0.6764	5.576	5.334	5.576	5.334	5.576	40,834	5.4660	1.47%
2005-04-18	0	0.680	0.670	0.680	0.680	0.680	140,000	95,200	0.6800	5.495	5.415	5.495	5.495	5.495	17,324	5.4954	0.00%
2005-04-15	0	0.680	0.670	0.680	0.670	0.710	10,920,000	7,639,300	0.6996	5.495	5.415	5.495	5.415	5.738	1,351,245	5.6535	1.49%
2005-04-14	0	0.670	0.670	0.690	0.670	0.700	12,190,000	8,450,300	0.6932	5.415	5.415	5.576	5.415	5.657	1,508,395	5.6022	-0.73%
2005-04-13	0	0.690	0.680	0.690	0.670	0.700	2,250,000	1,543,100	0.6858	5.454	5.375	5.454	5.296	5.533	284,635	5.4213	1.47%
2005-04-12	0	0.680	0.680	0.690	0.680	0.710	400,000	277,700	0.6943	5.375	5.375	5.454	5.375	5.612	50,602	5.4879	-2.86%
2005-04-11	0	0.700	0.700	0.710	0.690	0.710	980,000	685,100	0.6991	5.533	5.533	5.612	5.454	5.612	123,975	5.5261	-2.78%
2005-04-08	0	0.720	0.700	0.720	0.700	0.720	550,000	391,000	0.7109	5.691	5.533	5.691	5.533	5.691	69,578	5.6196	0.00%
2005-04-07	0	0.720	0.720	0.730	0.720	0.730	310,000	226,000	0.7290	5.691	5.691	5.771	5.691	5.771	39,216	5.7629	-1.37%
2005-04-06	0	0.730	0.710	0.730	0.720	0.740	3,220,000	2,348,000	0.7292	5.771	5.612	5.771	5.691	5.850	407,345	5.7642	1.39%
2005-04-04	0	0.720	0.710	0.720	0.700	0.720	670,000	480,200	0.7167	5.691	5.612	5.691	5.533	5.691	84,758	5.6655	1.41%
2005-04-01	0	0.710	0.710	0.720	0.700	0.710	590,000	417,600	0.7078	5.612	5.612	5.691	5.533	5.612	74,638	5.5950	-1.39%
2005-03-31	0	0.720	0.700	0.720	0.700	0.730	560,000	398,700	0.7120	5.691	5.533	5.691	5.533	5.771	70,843	5.6280	-1.37%
2005-03-30	0	0.730	0.720	0.740	0.730	0.730	420,000	306,600	0.7300	5.771	5.691	5.850	5.771	5.771	53,132	5.7705	0.00%
2005-03-29	0	0.730	0.720	0.730	0.730	0.740	260,000	192,300	0.7396	5.771	5.691	5.771	5.771	5.850	32,891	5.8465	-1.35%
2005-03-24	0	0.740	0.730	0.750	0.740	0.740	320,000	236,800	0.7400	5.850	5.771	5.929	5.850	5.850	40,481	5.8496	0.00%
2005-03-23	0	0.740	0.730	0.750	0.730	0.740	1,000,000	739,100	0.7391	5.850	5.771	5.929	5.771	5.850	126,505	5.8425	0.00%
2005-03-22	0	0.740	0.730	0.740	0.730	0.750	500,000	369,300	0.7386	5.850	5.771	5.850	5.771	5.929	63,252	5.8385	-1.33%
2005-03-21	0	0.750	0.730	0.740	0.740	0.770	1,160,000	865,300	0.7459	5.929	5.771	5.850	5.850	6.087	146,745	5.8966	-1.32%
2005-03-18	0	0.760	0.750	0.770	0.750	0.790	1,050,000	799,200	0.7611	6.008	5.929	6.087	5.929	6.245	132,830	6.0167	0.00%
2005-03-17	0	0.760	0.750	0.760	0.750	0.770	1,750,000	1,330,800	0.7605	6.008	5.929	6.008	5.929	6.087	221,383	6.0113	0.00%
2005-03-16	0	0.760	0.740	0.760	0.740	0.760	1,430,000	1,071,800	0.7495	6.008	5.850	6.008	5.850	6.008	180,902	5.9248	2.70%
2005-03-15	0	0.740	0.740	0.760	0.740	0.780	3,590,000	2,743,500	0.7642	5.850	5.850	6.008	5.850	6.166	454,152	6.0409	-3.90%
2005-03-14	0	0.770	0.760	0.770	0.760	0.780	2,280,000	1,755,000	0.7697	6.087	6.008	6.087	6.008	6.166	288,430	6.0847	0.00%
2005-03-11	0	0.770	0.760	0.770	0.740	0.770	2,570,000	1,934,700	0.7528	6.087	6.008	6.087	5.850	6.087	325,117	5.9508	2.67%
2005-03-10	0	0.750	0.740	0.760	0.740	0.760	1,750,000	1,304,400	0.7454	5.929	5.850	6.008	5.850	6.008	221,383	5.8921	0.00%
2005-03-09	0	0.750	0.740	0.760	0.750	0.760	1,120,000	841,200	0.7511	5.929	5.850	6.008	5.929	6.008	141,685	5.9371	1.35%
2005-03-08	0	0.740	0.730	0.750	0.730	0.740	1,710,000	1,263,400	0.7388	5.850	5.771	5.929	5.771	5.850	216,323	5.8403	0.00%
2005-03-07	0	0.740	0.730	0.740	0.730	0.750	1,620,000	1,197,600	0.7393	5.850	5.771	5.850	5.771	5.929	204,937	5.8437	0.00%
2005-03-04	0	0.740	0.730	0.750	0.730	0.740	1,690,000	1,248,600	0.7388	5.850	5.771	5.929	5.771	5.850	213,793	5.8402	0.00%
2005-03-03	0	0.740	0.730	0.750	0.740	0.750	1,400,000	1,039,600	0.7426	5.850	5.771	5.929	5.850	5.929	177,106	5.8699	-1.33%
2005-03-02	0	0.750	0.740	0.750	0.750	0.750	1,410,000	1,057,500	0.7500	5.929	5.850	5.929	5.929	5.929	178,371	5.9286	0.00%
2005-03-01	0	0.750	0.740	0.750	0.740	0.750	1,160,000	865,000	0.7457	5.929	5.850	5.929	5.850	5.929	146,745	5.8946	-1.32%
2005-02-28	0	0.760	0.740	0.770	0.750	0.760	950,000	714,800	0.7524	6.008	5.850	6.087	5.929	6.008	120,179	5.9478	1.33%
2005-02-25	0	0.750	0.740	0.760	0.750	0.760	350,000	264,000	0.7543	5.929	5.850	6.008	5.929	6.008	44,277	5.9625	1.35%
2005-02-24	0	0.740	0.740	0.750	0.740	0.760	530,000	396,800	0.7487	5.850	5.850	5.929	5.850	6.008	67,047	5.9182	-1.33%
2005-02-23	0	0.750	0.740	0.750	0.750	0.750	210,000	157,500	0.7500	5.929	5.850	5.929	5.929	5.929	26,566	5.9286	1.35%
2005-02-22	0	0.740	0.740	0.750	0.740	0.760	330,000	248,500	0.7530	5.850	5.850	5.929	5.850	6.008	41,747	5.9526	-2.63%
2005-02-21	0	0.760	0.750	0.770	0.750	0.780	390,000	296,600	0.7605	6.008	5.929	6.087	5.929	6.166	49,337	6.0117	1.33%
2005-02-18	0	0.750	0.750	0.770	0.750	0.770	660,000	497,900	0.7544	5.929	5.929	6.087	5.929	6.087	83,493	5.9634	0.00%
2005-02-17	0	0.750	0.750	0.760	0.750	0.770	560,000	422,600	0.7546	5.929	5.929	6.008	5.929	6.087	70,843	5.9653	1.35%
2005-02-16	0	0.740	0.740	0.770	0.740	0.770	530,000	401,700	0.7579	5.850	5.850	6.087	5.850	6.087	67,047	5.9913	-3.90%
2005-02-15	0	0.770	0.760	0.780	0.770	0.790	480,000	372,400	0.7758	6.087	6.008	6.166	6.087	6.245	60,722	6.1328	-1.28%
2005-02-14	0	0.780	0.750	0.780	0.800	0.800	40,000	32,000	0.8000	6.166	5.929	6.166	6.324	6.324	5,060	6.3239	1.30%
2005-02-08	0	0.770	0.740	0.770	0.750	0.770	290,000	219,700	0.7576	6.087	5.850	6.087	5.929	6.087	36,686	5.9886	0.00%
2005-02-07	0	0.770	0.760	0.770	0.770	0.780	260,000	201,800	0.7762	6.087	6.008	6.087	6.087	6.166	32,891	6.1354	-1.28%
2005-02-04	0	0.780	0.770	0.780	0.780	0.790	460,000	359,200	0.7809	6.166	6.087	6.166	6.166	6.245	58,192	6.1727	0.00%
2005-02-03	0	0.780	0.760	0.780	0.760	0.780	890,000	681,800	0.7661	6.166	6.008	6.166	6.008	6.166	112,589	6.0556	1.30%
2005-02-02	0	0.770	0.750	0.770	0.760	0.770	630,000	480,500	0.7627	6.087	5.929	6.087	6.008	6.087	79,698	6.0290	1.32%
2005-02-01	0	0.760	0.750	0.770	0.750	0.760	800,000	604,200	0.7553	6.008	5.929	6.087	5.929	6.008	101,204	5.9701	1.33%
2005-01-31	0	0.750	0.740	0.760	0.750	0.760	420,000	315,900	0.7521	5.929	5.850	6.008	5.929	6.008	53,132	5.9456	1.35%
2005-01-28	0	0.740	0.740	0.750	0.740	0.750	290,000	215,000	0.7414	5.850	5.850	5.929	5.850	5.929	36,686	5.8605	-1.33%
2005-01-27	0	0.750	0.740	0.750	0.740	0.750	170,000	126,000	0.7412	5.929	5.850	5.929	5.850	5.929	21,506	5.8589	0.00%
2005-01-26	0	0.750	0.730	0.750	0.740	0.750	260,000	192,500	0.7404	5.929	5.771	5.929	5.850	5.929	32,891	5.8526	1.35%
2005-01-25	0	0.740	0.730	0.750	0.740	0.740	100,000	74,000	0.7400	5.850	5.771	5.929	5.850	5.850	12,650	5.8496	0.00%
2005-01-24	0	0.740	0.730	0.740	0.740	0.750	180,000	133,300	0.7406	5.850	5.771	5.850	5.850	5.929	22,771	5.8540	-1.33%
2005-01-21	0	0.750	0.740	0.750	0.750	0.770	190,000	142,700	0.7511	5.929	5.850	5.929	5.929	6.087	24,036	5.9370	1.35%
2005-01-20	0	0.740	0.730	0.750	0.740	0.760	210,000	155,600	0.7410	5.850	5.771	5.929	5.850	6.008	26,566	5.8571	0.00%
2005-01-19	0	0.740	0.730	0.740	0.740	0.750	110,000	82,000	0.7455	5.850	5.771	5.850	5.850	5.929	13,916	5.8927	0.00%
2005-01-18	0	0.740	0.730	0.750	0.730	0.750	270,000	200,400	0.7422	5.850	5.771	5.929	5.771	5.929	34,156	5.8672	0.00%
2005-01-17	0	0.740	0.730	0.750	0.740	0.740	190,000	140,600	0.7400	5.850	5.771	5.929	5.850	5.850	24,036	5.8496	1.37%
2005-01-14	0	0.730	0.730	0.750	0.730	0.740	300,000	220,800	0.7360	5.771	5.771	5.929	5.771	5.850	37,951	5.8180	-1.35%
2005-01-13	0	0.740	0.730	0.750	0.740	0.750	220,000	163,000	0.7409	5.850	5.771	5.929	5.850	5.929	27,831	5.8568	-2.63%
2005-01-12	0	0.760	0.740	0.760	0.740	0.760	360,000	267,600	0.7433	6.008	5.850	6.008	5.850	6.008	45,542	5.8759	0.00%
2005-01-11	0	0.760	0.740	0.760	0.760	0.760	120,000	91,200	0.7600	6.008	5.850	6.008	6.008	6.008	15,181	6.0077	0.00%
2005-01-10	0	0.760	0.740	0.760	0.740	0.770	340,000	257,300	0.7568	6.008	5.850	6.008	5.850	6.087	43,012	5.9821	0.00%
2005-01-07	0	0.760	0.740	0.760	0.740	0.760	200,000	149,700	0.7485	6.008	5.850	6.008	5.850	6.008	25,301	5.9168	1.33%
2005-01-06	0	0.750	0.750	0.760	0.750	0.760	190,000	143,400	0.7547	5.929	5.929	6.008	5.929	6.008	24,036	5.9661	-2.60%
2005-01-05	0	0.770	0.750	0.770	0.770	0.780	140,000	108,200	0.7729	6.087	5.929	6.087	6.087	6.166	17,711	6.1093	0.00%
2005-01-04	0	0.770	0.770	0.780	0.770	0.780	120,000	93,500	0.7792	6.087	6.087	6.166	6.087	6.166	15,181	6.1592	1.32%
2005-01-03	0	0.760	0.750	0.770	0.760	0.770	150,000	114,500	0.7633	6.008	5.929	6.087	6.008	6.087	18,976	6.0340	0.00%
2004-12-31	0	0.760	0.750	0.770	0.760	0.760	70,000	53,200	0.7600	6.008	5.929	6.087	6.008	6.008	8,855	6.0077	1.33%
2004-12-30	0	0.750	0.750	0.770	0.740	0.750	100,000	74,500	0.7450	5.929	5.929	6.087	5.850	5.929	12,650	5.8891	-1.32%
2004-12-29	0	0.760	0.750	0.770	0.760	0.770	200,000	152,400	0.7620	6.008	5.929	6.087	6.008	6.087	25,301	6.0235	1.33%
2004-12-28	0	0.750	0.750	0.770	0.750	0.770	260,000	197,000	0.7577	5.929	5.929	6.087	5.929	6.087	32,891	5.9894	-1.32%
2004-12-24	0	0.760	0.750	0.760	0.760	0.770	90,000	68,800	0.7644	6.008	5.929	6.008	6.008	6.087	11,385	6.0428	-1.30%
2004-12-23	0	0.770	0.760	0.770	0.770	0.780	330,000	254,400	0.7709	6.087	6.008	6.087	6.087	6.166	41,747	6.0939	1.32%
2004-12-22	0	0.760	0.760	0.770	0.760	0.790	850,000	661,100	0.7778	6.008	6.008	6.087	6.008	6.245	107,529	6.1481	-3.80%
2004-12-21	0	0.790	0.770	0.790	0.780	0.790	710,000	557,600	0.7854	6.245	6.087	6.245	6.166	6.245	89,818	6.2081	0.00%
2004-12-20	0	0.790	0.780	0.790	0.770	0.790	850,000	663,600	0.7807	6.245	6.166	6.245	6.087	6.245	107,529	6.1714	1.28%
2004-12-17	0	0.780	0.760	0.800	0.750	0.780	300,000	228,700	0.7623	6.166	6.008	6.324	5.929	6.166	37,951	6.0261	1.30%
2004-12-16	0	0.770	0.770	0.780	0.770	0.790	480,000	374,900	0.7810	6.087	6.087	6.166	6.087	6.245	60,722	6.1740	-1.28%
2004-12-15	0	0.780	0.760	0.780	0.750	0.780	520,000	398,200	0.7658	6.166	6.008	6.166	5.929	6.166	65,782	6.0533	4.00%
2004-12-14	0	0.750	0.730	0.750	0.730	0.750	250,000	184,900	0.7396	5.929	5.771	5.929	5.771	5.929	31,626	5.8464	4.17%
2004-12-13	0	0.720	0.700	0.730	0.720	0.720	140,000	100,800	0.7200	5.691	5.533	5.771	5.691	5.691	17,711	5.6915	4.35%
2004-12-10	0	0.690	0.690	0.720	0.690	0.720	130,000	92,300	0.7100	5.454	5.454	5.691	5.454	5.691	16,446	5.6124	-1.43%
2004-12-09	0	0.700	0.700	0.740	0.700	0.700	30,000	21,000	0.7000	5.533	5.533	5.850	5.533	5.533	3,795	5.5334	0.00%
2004-12-08	0	0.700	0.690	0.710	0.700	0.720	200,000	141,100	0.7055	5.533	5.454	5.612	5.533	5.691	25,301	5.5769	-2.78%
2004-12-07	0	0.720	0.710	0.730	0.720	0.720	120,000	86,400	0.7200	5.691	5.612	5.771	5.691	5.691	15,181	5.6915	0.00%
2004-12-06	0	0.720	0.710	0.720	0.720	0.730	90,000	65,600	0.7289	5.691	5.612	5.691	5.691	5.771	11,385	5.7618	0.00%
2004-12-03	0	0.720	0.710	0.730	0.720	0.720	50,000	36,000	0.7200	5.691	5.612	5.771	5.691	5.691	6,325	5.6915	-1.37%
2004-12-02	0	0.730	0.720	0.730	0.730	0.730	260,000	189,800	0.7300	5.771	5.691	5.771	5.771	5.771	32,891	5.7705	1.39%
2004-12-01	0	0.720	0.720	0.740	0.720	0.740	470,000	345,200	0.7345	5.691	5.691	5.850	5.691	5.850	59,457	5.8059	-1.37%
2004-11-30	0	0.730	0.730	0.740	0.730	0.740	500,000	368,000	0.7360	5.771	5.771	5.850	5.771	5.850	63,252	5.8180	0.00%
2004-11-29	0	0.730	0.720	0.730	0.720	0.740	920,000	675,400	0.7341	5.771	5.691	5.771	5.691	5.850	116,384	5.8032	0.00%
2004-11-26	0	0.730	0.720	0.740	0.720	0.740	670,000	489,400	0.7304	5.771	5.691	5.850	5.691	5.850	84,758	5.7741	2.82%
2004-11-25	0	0.710	0.700	0.710	0.710	0.730	830,000	595,100	0.7170	5.612	5.533	5.612	5.612	5.771	104,999	5.6677	-2.74%
2004-11-24	0	0.730	0.720	0.730	0.720	0.730	390,000	284,400	0.7292	5.771	5.691	5.771	5.691	5.771	49,337	5.7645	1.39%
2004-11-23	0	0.720	0.720	0.730	0.710	0.730	460,000	327,800	0.7126	5.691	5.691	5.771	5.612	5.771	58,192	5.6331	1.41%
2004-11-22	0	0.710	0.710	0.730	0.710	0.730	680,000	489,600	0.7200	5.612	5.612	5.771	5.612	5.771	86,023	5.6915	-2.74%
2004-11-19	0	0.730	0.720	0.730	0.730	0.750	1,600,000	1,181,200	0.7383	5.771	5.691	5.771	5.771	5.929	202,407	5.8358	-1.35%
2004-11-18	0	0.740	0.740	0.750	0.720	0.750	2,440,000	1,793,200	0.7349	5.850	5.850	5.929	5.691	5.929	308,671	5.8094	4.23%
2004-11-17	0	0.710	0.700	0.710	0.690	0.710	440,000	311,200	0.7073	5.612	5.533	5.612	5.454	5.612	55,662	5.5909	2.90%
2004-11-16	0	0.690	0.670	0.690	0.670	0.700	320,000	221,400	0.6919	5.454	5.296	5.454	5.296	5.533	40,481	5.4692	-1.43%
2004-11-15	0	0.700	0.690	0.710	0.700	0.710	990,000	698,300	0.7054	5.533	5.454	5.612	5.533	5.612	125,240	5.5757	-1.41%
2004-11-12	0	0.710	0.680	0.710	0.680	0.710	320,000	222,700	0.6959	5.612	5.375	5.612	5.375	5.612	40,481	5.5013	0.00%
2004-11-11	0	0.710	0.690	0.710	0.700	0.710	200,000	141,200	0.7060	5.612	5.454	5.612	5.533	5.612	25,301	5.5808	1.43%
2004-11-10	0	0.700	0.690	0.710	0.690	0.710	380,000	266,900	0.7024	5.533	5.454	5.612	5.454	5.612	48,072	5.5521	-2.78%
2004-11-09	0	0.720	0.690	0.720	0.700	0.720	150,000	105,400	0.7027	5.691	5.454	5.691	5.533	5.691	18,976	5.5545	2.86%
2004-11-08	0	0.700	0.690	0.700	0.720	0.740	130,000	94,800	0.7292	5.533	5.454	5.533	5.691	5.850	16,446	5.7645	-2.78%
2004-11-05	0	0.720	0.680	0.720	0.740	0.780	160,000	122,400	0.7650	5.691	5.375	5.691	5.850	6.166	20,241	6.0472	7.46%
2004-11-04	0	0.670	0.670	0.700	0.670	0.680	100,000	67,200	0.6720	5.296	5.296	5.533	5.296	5.375	12,650	5.3121	-1.47%
2004-11-03	0	0.680	0.670	0.680	0.680	0.700	130,000	89,800	0.6908	5.375	5.296	5.375	5.375	5.533	16,446	5.4604	1.49%
2004-11-02	0	0.670	0.690	0.700	0.670	0.670	30,000	20,300	0.6767	5.296	5.454	5.533	5.296	5.296	3,795	5.3489	-2.90%
2004-11-01	0	0.690	0.670	0.700	0.690	0.700	60,000	41,900	0.6983	5.454	5.296	5.533	5.454	5.533	7,590	5.5202	0.00%
2004-10-29	0	0.690	0.670	0.690	0.690	0.690	50,000	34,500	0.6900	5.454	5.296	5.454	5.454	5.454	6,325	5.4543	0.00%
2004-10-28	0	0.690	0.670	0.690	0.690	0.690	80,000	55,200	0.6900	5.454	5.296	5.454	5.454	5.454	10,120	5.4543	1.47%
2004-10-27	0	0.680	0.680	0.690	0.680	0.710	120,000	83,600	0.6967	5.375	5.375	5.454	5.375	5.612	15,181	5.5070	-5.56%
2004-10-26	0	0.720	0.710	0.720	0.730	0.730	40,000	29,200	0.7300	5.691	5.612	5.691	5.771	5.771	5,060	5.7705	1.41%
2004-10-25	0	0.710	0.700	0.710	0.690	0.740	850,000	607,000	0.7141	5.612	5.533	5.612	5.454	5.850	107,529	5.6450	2.90%
2004-10-21	0	0.690	0.650	0.700	0.690	0.690	50,000	34,500	0.6900	5.454	5.138	5.533	5.454	5.454	6,325	5.4543	-1.43%
2004-10-20	0	0.700	0.650	0.700	0.670	0.700	80,000	55,100	0.6888	5.533	5.138	5.533	5.296	5.533	10,120	5.4445	0.00%
2004-10-19	0	0.700	0.640	0.700	0.670	0.700	50,000	34,100	0.6820	5.533	5.059	5.533	5.296	5.533	6,325	5.3911	4.48%
2004-10-18	0	0.670	0.630	0.700	-	-	0	0	-	5.296	4.980	5.533	-	-	0	-	0.00%
2004-10-15	0	0.670	0.640	0.680	-	-	0	0	-	5.296	5.059	5.375	-	-	0	-	0.00%
2004-10-14	0	0.670	0.630	0.670	0.670	0.690	100,000	67,200	0.6720	5.296	4.980	5.296	5.296	5.454	12,650	5.3121	-2.90%
2004-10-13	0	0.690	0.600	0.690	0.690	0.700	230,000	160,500	0.6978	5.454	4.743	5.454	5.454	5.533	29,096	5.5162	0.00%
2004-10-12	0	0.690	0.680	0.690	0.690	0.690	60,000	41,400	0.6900	5.454	5.375	5.454	5.454	5.454	7,590	5.4543	0.00%
2004-10-11	0	0.690	0.680	0.690	0.670	0.690	360,000	248,200	0.6894	5.454	5.375	5.454	5.296	5.454	45,542	5.4500	2.99%
2004-10-08	0	0.670	0.670	0.680	0.670	0.670	180,000	120,600	0.6700	5.296	5.296	5.375	5.296	5.296	22,771	5.2963	0.00%
2004-10-07	0	0.670	0.650	0.680	0.650	0.670	210,000	140,000	0.6667	5.296	5.138	5.375	5.138	5.296	26,566	5.2699	1.52%
2004-10-06	0	0.660	0.660	0.680	0.660	0.680	350,000	234,500	0.6700	5.217	5.217	5.375	5.217	5.375	44,277	5.2963	-2.94%
2004-10-05	0	0.680	0.670	0.680	0.660	0.680	160,000	107,500	0.6719	5.375	5.296	5.375	5.217	5.375	20,241	5.3111	3.03%
2004-10-04	0	0.660	0.640	0.670	0.660	0.660	100,000	66,000	0.6600	5.217	5.059	5.296	5.217	5.217	12,650	5.2172	1.54%
2004-09-30	0	0.650	0.640	0.650	0.640	0.660	290,000	188,100	0.6486	5.138	5.059	5.138	5.059	5.217	36,686	5.1272	1.56%
2004-09-28	0	0.640	0.640	0.650	0.640	0.640	120,000	76,800	0.6400	5.059	5.059	5.138	5.059	5.059	15,181	5.0591	-1.54%
2004-09-27	0	0.650	0.630	0.660	0.640	0.650	290,000	186,500	0.6431	5.138	4.980	5.217	5.059	5.138	36,686	5.0836	1.56%
2004-09-24	0	0.640	0.600	0.640	0.630	0.640	170,000	107,800	0.6341	5.059	4.743	5.059	4.980	5.059	21,506	5.0126	0.00%
2004-09-23	0	0.640	0.610	0.650	0.640	0.640	200,000	128,000	0.6400	5.059	4.822	5.138	5.059	5.059	25,301	5.0591	0.00%
2004-09-22	0	0.640	0.640	0.650	0.640	0.640	120,000	76,800	0.6400	5.059	5.059	5.138	5.059	5.059	15,181	5.0591	-1.54%
2004-09-21	0	0.650	0.630	0.650	0.630	0.650	260,000	166,800	0.6415	5.138	4.980	5.138	4.980	5.138	32,891	5.0713	1.56%
2004-09-20	0	0.640	0.620	0.650	0.640	0.650	60,000	38,500	0.6417	5.059	4.901	5.138	5.059	5.138	7,590	5.0723	1.59%
2004-09-17	0	0.630	0.630	0.650	0.630	0.640	290,000	184,700	0.6369	4.980	4.980	5.138	4.980	5.059	36,686	5.0346	-1.56%
2004-09-16	0	0.640	0.630	0.650	0.630	0.640	240,000	152,500	0.6354	5.059	4.980	5.138	4.980	5.059	30,361	5.0229	1.59%
2004-09-15	0	0.630	0.630	0.640	0.630	0.640	480,000	306,300	0.6381	4.980	4.980	5.059	4.980	5.059	60,722	5.0443	0.00%
2004-09-14	0	0.630	0.620	0.640	0.620	0.630	430,000	268,700	0.6249	4.980	4.901	5.059	4.901	4.980	54,397	4.9396	1.61%
2004-09-13	0	0.620	0.610	0.630	0.620	0.630	280,000	175,600	0.6271	4.901	4.822	4.980	4.901	4.980	35,421	4.9575	-1.59%
2004-09-10	0	0.630	0.610	0.630	0.630	0.630	110,000	69,300	0.6300	4.980	4.822	4.980	4.980	4.980	13,916	4.9801	0.00%
2004-09-09	0	0.630	0.610	0.630	0.760	0.760	20,000	15,200	0.7600	4.980	4.822	4.980	6.008	6.008	2,530	6.0077	1.61%
2004-09-08	0	0.620	0.610	0.620	0.620	0.620	390,000	241,800	0.6200	4.901	4.822	4.901	4.901	4.901	49,337	4.9010	0.00%
2004-09-07	0	0.620	0.610	0.630	0.620	0.630	120,000	74,700	0.6225	4.901	4.822	4.980	4.901	4.980	15,181	4.9208	-3.12%
2004-09-06	0	0.640	0.620	0.650	0.640	0.640	310,000	198,400	0.6400	5.059	4.901	5.138	5.059	5.059	39,216	5.0591	0.00%
2004-09-03	0	0.640	0.620	0.640	0.640	0.640	60,000	38,400	0.6400	5.059	4.901	5.059	5.059	5.059	7,590	5.0591	0.00%
2004-09-02	0	0.640	0.630	0.640	0.640	0.650	320,000	206,300	0.6447	5.059	4.980	5.059	5.059	5.138	40,481	5.0962	0.00%
2004-09-01	0	0.640	0.630	0.640	0.620	0.640	860,000	549,300	0.6387	5.059	4.980	5.059	4.901	5.059	108,794	5.0490	4.92%
2004-08-31	0	0.610	0.610	0.630	0.610	0.610	50,000	30,500	0.6100	4.822	4.822	4.980	4.822	4.822	6,325	4.8220	-1.61%
2004-08-30	0	0.620	0.620	0.630	0.600	0.620	1,650,000	1,011,600	0.6131	4.901	4.901	4.980	4.743	4.901	208,733	4.8464	5.08%
2004-08-27	0	0.590	0.590	0.600	0.590	0.600	420,000	251,200	0.5981	4.664	4.664	4.743	4.664	4.743	53,132	4.7279	0.00%
2004-08-26	0	0.590	0.590	0.610	0.580	0.600	80,000	47,800	0.5975	4.664	4.664	4.822	4.585	4.743	10,120	4.7231	-1.67%
2004-08-25	0	0.600	0.600	0.610	0.600	0.620	1,050,000	641,300	0.6108	4.743	4.743	4.822	4.743	4.901	132,830	4.8280	-3.23%
2004-08-24	0	0.620	0.620	0.630	0.620	0.620	80,000	49,600	0.6200	4.901	4.901	4.980	4.901	4.901	10,120	4.9010	1.64%
2004-08-23	0	0.610	0.600	0.620	0.610	0.640	560,000	350,900	0.6266	4.822	4.743	4.901	4.822	5.059	70,843	4.9532	-1.61%
2004-08-20	0	0.620	0.610	0.620	0.620	0.630	170,000	105,700	0.6218	4.901	4.822	4.901	4.901	4.980	21,506	4.9150	0.00%
2004-08-19	0	0.620	0.610	0.630	0.610	0.620	90,000	55,400	0.6156	4.901	4.822	4.980	4.822	4.901	11,385	4.8659	-4.62%
2004-08-18	0	0.650	0.640	0.650	0.650	0.650	180,000	117,000	0.6500	5.138	5.059	5.138	5.138	5.138	22,771	5.1382	1.56%
2004-08-17	0	0.640	0.640	0.650	0.640	0.760	490,000	316,600	0.6461	5.059	5.059	5.138	5.059	6.008	61,987	5.1075	0.00%
2004-08-16	0	0.640	0.640	0.650	0.640	0.670	300,000	195,900	0.6530	5.059	5.059	5.138	5.059	5.296	37,951	5.1619	-3.03%
2004-08-13	0	0.660	0.660	0.670	0.660	0.700	740,000	501,400	0.6776	5.217	5.217	5.296	5.217	5.533	93,613	5.3561	-2.94%
2004-08-12	0	0.680	0.670	0.680	0.670	0.680	280,000	190,100	0.6789	5.375	5.296	5.375	5.296	5.375	35,421	5.3668	0.00%
2004-08-11	0	0.680	0.670	0.680	0.670	0.700	600,000	408,800	0.6813	5.375	5.296	5.375	5.296	5.533	75,903	5.3858	-5.56%
2004-08-10	0	0.720	0.670	0.730	0.670	0.720	430,000	296,700	0.6900	5.691	5.296	5.771	5.296	5.691	54,397	5.4543	2.86%
2004-08-09	0	0.700	0.700	0.710	0.700	0.740	70,000	49,800	0.7114	5.533	5.533	5.612	5.533	5.850	8,855	5.6237	-2.78%
2004-08-06	0	0.720	0.720	0.770	0.720	0.740	620,000	449,700	0.7253	5.691	5.691	6.087	5.691	5.850	78,433	5.7336	0.00%
2004-08-05	0	0.720	0.720	0.780	0.720	0.740	220,000	162,000	0.7364	5.691	5.691	6.166	5.691	5.850	27,831	5.8208	-1.37%
2004-08-04	0	0.730	0.730	0.770	0.730	0.750	370,000	275,100	0.7435	5.771	5.771	6.087	5.771	5.929	46,807	5.8774	-1.35%
2004-08-03	0	0.740	0.740	0.780	0.730	0.740	120,000	88,300	0.7358	5.850	5.850	6.166	5.771	5.850	15,181	5.8167	2.78%
2004-08-02	0	0.720	0.720	0.740	0.720	0.730	410,000	298,200	0.7273	5.691	5.691	5.850	5.691	5.771	51,867	5.7493	1.41%
2004-07-30	0	0.710	0.710	0.740	0.710	0.750	670,000	488,900	0.7297	5.612	5.612	5.850	5.612	5.929	84,758	5.7682	-4.05%
2004-07-29	0	0.740	0.740	0.750	0.740	0.740	530,000	392,200	0.7400	5.850	5.850	5.929	5.850	5.850	67,047	5.8496	1.37%
2004-07-28	0	0.730	0.730	0.750	0.730	0.740	880,000	647,100	0.7353	5.771	5.771	5.929	5.771	5.850	111,324	5.8128	0.00%
2004-07-27	0	0.730	0.720	0.740	0.720	0.730	450,000	328,200	0.7293	5.771	5.691	5.850	5.691	5.771	56,927	5.7653	-1.35%
2004-07-26	0	0.740	0.740	0.750	0.730	0.750	470,000	350,000	0.7447	5.850	5.850	5.929	5.771	5.929	59,457	5.8866	-2.63%
2004-07-23	0	0.760	0.750	0.760	0.750	0.760	920,000	690,600	0.7507	6.008	5.929	6.008	5.929	6.008	116,384	5.9338	2.70%
2004-07-22	0	0.740	0.740	0.760	0.740	0.780	960,000	734,400	0.7650	5.850	5.850	6.008	5.850	6.166	121,444	6.0472	-1.33%
2004-07-21	0	0.750	0.750	0.760	0.750	0.780	850,000	650,700	0.7655	5.929	5.929	6.008	5.929	6.166	107,529	6.0514	-2.60%
2004-07-20	1	-	-	-	-	-	0	0	-	6.087	-	-	-	-	0	-	0.00%
2004-07-19	0	0.770	0.770	0.780	0.770	0.780	1,106,000	853,680	0.7719	6.087	6.087	6.166	6.087	6.166	139,914	6.1015	0.00%
2004-07-16	0	0.770	0.770	0.780	0.760	0.770	520,000	398,800	0.7669	6.087	6.087	6.166	6.008	6.087	65,782	6.0624	1.32%
2004-07-15	0	0.760	0.750	0.770	0.760	0.770	500,000	381,500	0.7630	6.008	5.929	6.087	6.008	6.087	63,252	6.0314	0.00%
2004-07-14	0	0.760	0.750	0.760	0.760	0.790	620,000	478,000	0.7710	6.008	5.929	6.008	6.008	6.245	78,433	6.0944	-1.30%
2004-07-13	0	0.770	0.760	0.770	0.770	0.790	670,000	519,200	0.7749	6.087	6.008	6.087	6.087	6.245	84,758	6.1257	-3.75%
2004-07-12	0	0.800	0.780	0.800	0.780	0.810	540,000	426,900	0.7906	6.324	6.166	6.324	6.166	6.403	68,312	6.2492	1.27%
2004-07-09	0	0.790	0.780	0.800	0.790	0.810	1,560,000	1,244,200	0.7976	6.245	6.166	6.324	6.245	6.403	197,347	6.3046	-3.66%
2004-07-08	0	0.820	0.800	0.820	0.780	0.820	1,140,000	913,100	0.8010	6.482	6.324	6.482	6.166	6.482	144,215	6.3315	1.23%
2004-07-07	0	0.810	0.800	0.810	0.790	0.810	1,140,000	906,900	0.7955	6.403	6.324	6.403	6.245	6.403	144,215	6.2885	1.25%
2004-07-06	0	0.800	0.780	0.800	0.760	0.800	440,000	343,100	0.7798	6.324	6.166	6.324	6.008	6.324	55,662	6.1640	5.26%
2004-07-05	0	0.760	0.750	0.770	0.720	0.780	340,000	256,400	0.7541	6.008	5.929	6.087	5.691	6.166	43,012	5.9612	-2.56%
2004-07-02	0	0.780	0.750	0.780	0.780	0.800	250,000	195,400	0.7816	6.166	5.929	6.166	6.166	6.324	31,626	6.1784	-2.50%
2004-06-30	0	0.800	0.780	0.820	0.790	0.800	650,000	516,800	0.7951	6.324	6.166	6.482	6.245	6.324	82,228	6.2850	3.90%
2004-06-29	0	0.770	0.760	0.790	0.770	0.800	340,000	267,500	0.7868	6.087	6.008	6.245	6.087	6.324	43,012	6.2193	-2.53%
2004-06-28	0	0.790	0.770	0.790	0.770	0.840	180,000	142,500	0.7917	6.245	6.087	6.245	6.087	6.640	22,771	6.2580	0.00%
2004-06-25	0	0.790	0.780	0.810	0.780	0.800	400,000	315,100	0.7878	6.245	6.166	6.403	6.166	6.324	50,602	6.2270	1.28%
2004-06-24	0	0.780	0.770	0.780	0.780	0.780	50,000	39,000	0.7800	6.166	6.087	6.166	6.166	6.166	6,325	6.1658	0.00%
2004-06-23	0	0.780	0.750	0.800	0.780	0.780	20,000	15,600	0.7800	6.166	5.929	6.324	6.166	6.166	2,530	6.1658	0.00%
2004-06-21	0	0.780	0.760	0.810	0.760	0.780	110,000	84,800	0.7709	6.166	6.008	6.403	6.008	6.166	13,916	6.0939	0.00%
2004-06-18	0	0.780	0.750	0.790	-	-	0	0	-	6.166	5.929	6.245	-	-	0	-	0.00%
2004-06-17	0	0.780	0.770	0.800	0.780	0.810	90,000	70,500	0.7833	6.166	6.087	6.324	6.166	6.403	11,385	6.1921	-2.50%
2004-06-16	0	0.800	0.780	0.800	0.800	0.800	110,000	88,000	0.8000	6.324	6.166	6.324	6.324	6.324	13,916	6.3239	0.00%
2004-06-15	0	0.800	0.770	0.840	0.750	0.800	370,000	287,600	0.7773	6.324	6.087	6.640	5.929	6.324	46,807	6.1444	0.00%
2004-06-14	0	0.800	0.780	0.800	0.800	0.800	40,000	32,000	0.8000	6.324	6.166	6.324	6.324	6.324	5,060	6.3239	0.00%
2004-06-11	0	0.800	0.780	0.800	0.810	0.820	20,000	16,300	0.8150	6.324	6.166	6.324	6.403	6.482	2,530	6.4425	-1.23%
2004-06-10	0	0.810	0.790	0.810	0.810	0.810	180,000	145,800	0.8100	6.403	6.245	6.403	6.403	6.403	22,771	6.4029	-1.22%
2004-06-09	0	0.820	0.790	0.820	0.790	0.820	250,000	201,100	0.8044	6.482	6.245	6.482	6.245	6.482	31,626	6.3587	1.23%
2004-06-08	0	0.810	0.800	0.820	0.810	0.860	460,000	384,000	0.8348	6.403	6.324	6.482	6.403	6.798	58,192	6.5988	-3.57%
2004-06-07	0	0.840	0.800	0.840	0.840	0.870	190,000	161,800	0.8516	6.640	6.324	6.640	6.640	6.877	24,036	6.7316	0.00%
2004-06-04	0	0.840	0.770	0.840	0.840	0.840	10,000	8,400	0.8400	6.640	6.087	6.640	6.640	6.640	1,265	6.6401	0.00%
2004-06-03	0	0.840	0.840	0.850	0.840	0.910	2,610,000	2,307,800	0.8842	6.640	6.640	6.719	6.640	7.193	330,177	6.9896	1.20%
2004-06-02	1	-	-	-	-	-	0	0	-	6.561	-	-	-	-	0	-	0.00%
2004-06-01	0	0.830	0.800	0.830	0.800	0.830	270,000	221,300	0.8196	6.561	6.324	6.561	6.324	6.561	34,156	6.4791	3.75%
2004-05-31	0	0.800	0.790	0.830	0.800	0.830	260,000	213,200	0.8200	6.324	6.245	6.561	6.324	6.561	32,891	6.4820	2.56%
2004-05-28	0	0.780	0.770	0.830	0.760	0.850	760,000	602,500	0.7928	6.166	6.087	6.561	6.008	6.719	96,143	6.2667	8.33%
2004-05-27	0	0.720	0.700	0.790	0.720	0.720	60,000	43,200	0.7200	5.691	5.533	6.245	5.691	5.691	7,590	5.6915	1.41%
2004-05-25	0	0.710	0.680	0.790	0.700	0.730	310,000	219,800	0.7090	5.612	5.375	6.245	5.533	5.771	39,216	5.6048	0.00%
2004-05-24	0	0.710	0.670	-	0.690	0.710	230,000	160,700	0.6987	5.612	5.296	-	5.454	5.612	29,096	5.5231	4.41%
2004-05-21	0	0.680	0.650	0.680	0.680	0.680	10,000	6,800	0.6800	5.375	5.138	5.375	5.375	5.375	1,265	5.3753	0.00%
2004-05-20	0	0.680	0.660	0.680	0.680	0.680	50,000	34,000	0.6800	5.375	5.217	5.375	5.375	5.375	6,325	5.3753	3.03%
2004-05-19	0	0.660	0.630	0.660	0.650	0.660	150,000	98,500	0.6567	5.217	4.980	5.217	5.138	5.217	18,976	5.1909	4.76%
2004-05-18	0	0.630	0.630	0.690	0.610	0.630	110,000	68,700	0.6245	4.980	4.980	5.454	4.822	4.980	13,916	4.9369	3.28%
2004-05-17	0	0.610	0.610	-	0.610	0.610	30,000	18,300	0.6100	4.822	4.822	-	4.822	4.822	3,795	4.8220	-1.61%
2004-05-14	0	0.620	0.620	-	0.610	0.660	130,000	81,500	0.6269	4.901	4.901	-	4.822	5.217	16,446	4.9557	-4.62%
2004-05-13	0	0.650	0.630	0.700	0.630	0.650	460,000	291,400	0.6335	5.138	4.980	5.533	4.980	5.138	58,192	5.0076	3.17%
2004-05-12	0	0.630	0.630	0.650	0.620	0.630	80,000	50,300	0.6288	4.980	4.980	5.138	4.901	4.980	10,120	4.9702	1.61%
2004-05-11	0	0.620	0.610	0.620	0.630	0.630	20,000	12,600	0.6300	4.901	4.822	4.901	4.980	4.980	2,530	4.9801	1.64%
2004-05-10	0	0.610	0.610	0.630	0.610	0.630	120,000	74,000	0.6167	4.822	4.822	4.980	4.822	4.980	15,181	4.8747	-1.61%
2004-05-07	0	0.620	0.620	0.630	0.620	0.620	60,000	37,200	0.6200	4.901	4.901	4.980	4.901	4.901	7,590	4.9010	1.64%
2004-05-06	0	0.610	0.610	0.620	0.610	0.620	320,000	196,100	0.6128	4.822	4.822	4.901	4.822	4.901	40,481	4.8442	0.00%
2004-05-05	0	0.610	0.610	0.620	0.610	0.610	210,000	128,100	0.6100	4.822	4.822	4.901	4.822	4.822	26,566	4.8220	0.00%
2004-05-04	0	0.610	0.610	0.640	-	-	0	0	-	4.822	4.822	5.059	-	-	0	-	0.00%
2004-05-03	0	0.610	0.610	0.650	-	-	0	0	-	4.822	4.822	5.138	-	-	0	-	0.00%
2004-04-30	0	0.610	0.600	0.610	0.610	0.640	330,000	202,700	0.6142	4.822	4.743	4.822	4.822	5.059	41,747	4.8555	-1.61%
2004-04-29	0	0.620	0.620	0.640	0.610	0.640	590,000	368,000	0.6237	4.901	4.901	5.059	4.822	5.059	74,638	4.9305	-1.59%
2004-04-28	0	0.630	0.630	0.650	0.630	0.640	680,000	429,000	0.6309	4.980	4.980	5.138	4.980	5.059	86,023	4.9870	-3.08%
2004-04-27	0	0.650	0.640	0.650	0.650	0.690	560,000	370,200	0.6611	5.138	5.059	5.138	5.138	5.454	70,843	5.2257	-7.14%
2004-04-26	0	0.700	0.690	0.720	0.690	0.720	300,000	208,400	0.6947	5.533	5.454	5.691	5.454	5.691	37,951	5.4912	-2.78%
2004-04-23	0	0.720	0.710	0.720	0.710	0.740	130,000	93,500	0.7192	5.691	5.612	5.691	5.612	5.850	16,446	5.6854	-2.70%
2004-04-22	0	0.740	0.740	0.750	0.730	0.780	120,000	89,800	0.7483	5.850	5.850	5.929	5.771	6.166	15,181	5.9155	-3.38%
2004-04-21	0	0.770	0.750	0.780	0.750	0.770	200,000	152,000	0.7600	6.054	5.897	6.133	5.897	6.054	25,438	5.9754	1.32%
2004-04-20	0	0.760	0.750	0.770	0.760	0.780	70,000	53,800	0.7686	5.975	5.897	6.054	5.975	6.133	8,903	6.0427	-1.30%
2004-04-19	0	0.770	0.760	0.790	0.760	0.790	130,000	100,400	0.7723	6.054	5.975	6.211	5.975	6.211	16,535	6.0721	-1.28%
2004-04-16	0	0.780	0.770	0.790	0.780	0.780	20,000	15,600	0.7800	6.133	6.054	6.211	6.133	6.133	2,544	6.1326	1.30%
2004-04-15	0	0.770	0.770	0.800	0.770	0.780	140,000	108,300	0.7736	6.054	6.054	6.290	6.054	6.133	17,806	6.0821	-1.28%
2004-04-14	0	0.780	0.770	0.790	0.770	0.790	80,000	62,400	0.7800	6.133	6.054	6.211	6.054	6.211	10,175	6.1326	0.00%
2004-04-13	0	0.780	0.770	0.790	0.780	0.780	10,000	7,800	0.7800	6.133	6.054	6.211	6.133	6.133	1,272	6.1326	0.00%
2004-04-08	0	0.780	0.770	0.790	0.770	0.780	250,000	193,300	0.7732	6.133	6.054	6.211	6.054	6.133	31,797	6.0791	0.00%
2004-04-07	0	0.780	0.770	0.790	0.780	0.790	170,000	133,100	0.7829	6.133	6.054	6.211	6.133	6.211	21,622	6.1557	-1.27%
2004-04-06	0	0.790	0.780	0.790	0.790	0.790	120,000	95,200	0.7933	6.211	6.133	6.211	6.211	6.211	15,263	6.2374	0.00%
2004-04-02	0	0.790	0.770	0.790	-	-	0	0	-	6.211	6.054	6.211	-	-	0	-	0.00%
2004-04-01	0	0.790	0.780	0.790	0.790	0.790	40,000	31,600	0.7900	6.211	6.133	6.211	6.211	6.211	5,088	6.2112	0.00%
2004-03-31	0	0.790	0.780	0.790	0.780	0.790	170,000	134,100	0.7888	6.211	6.133	6.211	6.133	6.211	21,622	6.2020	-1.25%
2004-03-30	0	0.800	0.780	0.800	-	-	10,000	8,000	0.8000	6.290	6.133	6.290	-	-	1,272	6.2898	0.00%
2004-03-29	0	0.800	0.780	0.800	0.800	0.800	10,000	8,000	0.8000	6.290	6.133	6.290	6.290	6.290	1,272	6.2898	0.00%
2004-03-26	0	0.800	0.780	0.800	0.780	0.800	160,000	126,500	0.7906	6.290	6.133	6.290	6.133	6.290	20,350	6.2161	0.00%
2004-03-25	0	0.800	0.780	0.800	0.800	0.800	100,000	80,000	0.8000	6.290	6.133	6.290	6.290	6.290	12,719	6.2898	0.00%
2004-03-24	0	0.800	0.790	0.800	0.790	0.820	130,000	103,400	0.7954	6.290	6.211	6.290	6.211	6.447	16,535	6.2536	0.00%
2004-03-23	0	0.800	0.790	0.800	0.790	0.800	120,000	95,800	0.7983	6.290	6.211	6.290	6.211	6.290	15,263	6.2767	0.00%
2004-03-22	0	0.800	0.800	0.820	0.800	0.820	420,000	342,300	0.8150	6.290	6.290	6.447	6.290	6.447	53,419	6.4078	0.00%
2004-03-19	0	0.800	0.800	0.810	0.790	0.790	50,000	39,500	0.7900	6.290	6.290	6.368	6.211	6.211	6,359	6.2112	1.27%
2004-03-18	0	0.790	0.780	0.790	0.790	0.800	270,000	214,000	0.7926	6.211	6.133	6.211	6.211	6.290	34,341	6.2316	-3.66%
2004-03-17	0	0.820	0.800	0.820	0.820	0.820	360,000	295,100	0.8197	6.447	6.290	6.447	6.447	6.447	45,788	6.4449	3.80%
2004-03-16	0	0.790	0.790	0.810	0.790	0.800	320,000	253,800	0.7931	6.211	6.211	6.368	6.211	6.290	40,701	6.2358	-1.25%
2004-03-15	0	0.800	0.780	0.800	0.800	0.800	100,000	80,000	0.8000	6.290	6.133	6.290	6.290	6.290	12,719	6.2898	0.00%
2004-03-12	0	0.800	0.780	0.830	0.770	0.800	200,000	157,000	0.7850	6.290	6.133	6.526	6.054	6.290	25,438	6.1719	2.56%
2004-03-11	0	0.780	0.770	0.790	0.780	0.780	530,000	413,400	0.7800	6.133	6.054	6.211	6.133	6.133	67,410	6.1326	-1.27%
2004-03-10	0	0.790	0.790	0.810	0.790	0.810	300,000	238,500	0.7950	6.211	6.211	6.368	6.211	6.368	38,157	6.2505	-1.25%
2004-03-09	0	0.800	0.790	0.810	0.800	0.810	220,000	177,000	0.8045	6.290	6.211	6.368	6.290	6.368	27,982	6.3256	0.00%
2004-03-08	0	0.800	0.790	0.820	0.800	0.820	430,000	350,600	0.8153	6.290	6.211	6.447	6.290	6.447	54,691	6.4105	-1.23%
2004-03-05	0	0.810	0.810	0.820	0.790	0.820	1,310,000	1,050,000	0.8015	6.368	6.368	6.447	6.211	6.447	166,618	6.3019	1.25%
2004-03-04	0	0.800	0.790	0.810	0.780	0.800	260,000	207,400	0.7977	6.290	6.211	6.368	6.133	6.290	33,069	6.2717	2.56%
2004-03-03	0	0.780	0.770	0.790	0.780	0.790	350,000	274,000	0.7829	6.133	6.054	6.211	6.133	6.211	44,516	6.1551	0.00%
2004-03-02	0	0.780	0.770	0.790	0.770	0.790	530,000	413,100	0.7794	6.133	6.054	6.211	6.054	6.211	67,410	6.1282	-1.27%
2004-03-01	0	0.790	0.780	0.790	0.780	0.800	240,000	190,100	0.7921	6.211	6.133	6.211	6.133	6.290	30,525	6.2276	0.00%
2004-02-27	0	0.790	0.780	0.790	0.780	0.790	740,000	583,700	0.7888	6.211	6.133	6.211	6.133	6.211	94,120	6.2017	0.00%
2004-02-26	0	0.790	0.770	0.790	0.750	0.800	1,260,000	989,900	0.7856	6.211	6.054	6.211	5.897	6.290	160,258	6.1769	2.60%
2004-02-25	0	0.770	0.760	0.790	0.770	0.790	240,000	188,500	0.7854	6.054	5.975	6.211	6.054	6.211	30,525	6.1752	-1.28%
2004-02-24	0	0.780	0.780	0.790	0.780	0.790	290,000	227,100	0.7831	6.133	6.133	6.211	6.133	6.211	36,885	6.1570	-1.27%
2004-02-23	0	0.790	0.780	0.790	0.790	0.800	220,000	173,900	0.7905	6.211	6.133	6.211	6.211	6.290	27,982	6.2148	-1.25%
2004-02-20	0	0.800	0.790	0.800	0.800	0.810	120,000	96,800	0.8067	6.290	6.211	6.290	6.290	6.368	15,263	6.3423	1.27%
2004-02-19	0	0.790	0.790	0.800	0.790	0.800	560,000	443,900	0.7927	6.211	6.211	6.290	6.211	6.290	71,226	6.2323	-1.25%
2004-02-18	0	0.800	0.800	0.810	0.800	0.800	160,000	128,000	0.8000	6.290	6.290	6.368	6.290	6.290	20,350	6.2898	0.00%
2004-02-17	0	0.800	0.800	0.810	0.800	0.810	210,000	168,200	0.8010	6.290	6.290	6.368	6.290	6.368	26,710	6.2973	-1.23%
2004-02-16	0	0.810	0.810	0.830	0.800	0.830	300,000	242,400	0.8080	6.368	6.368	6.526	6.290	6.526	38,157	6.3527	2.53%
2004-02-13	0	0.790	0.780	0.800	0.790	0.820	520,000	416,900	0.8017	6.211	6.133	6.290	6.211	6.447	66,138	6.3035	-4.82%
2004-02-12	0	0.830	0.820	0.830	0.820	0.830	170,000	141,000	0.8294	6.526	6.447	6.526	6.447	6.526	21,622	6.5211	0.00%
2004-02-11	0	0.830	0.800	0.830	-	-	0	0	-	6.526	6.290	6.526	-	-	0	-	0.00%
2004-02-10	0	0.830	0.820	0.830	0.830	0.830	90,000	74,700	0.8300	6.526	6.447	6.526	6.526	6.526	11,447	6.5257	0.00%
2004-02-09	0	0.830	0.820	0.830	0.830	0.830	150,000	124,500	0.8300	6.526	6.447	6.526	6.526	6.526	19,078	6.5257	0.00%
2004-02-06	0	0.830	0.830	0.840	0.820	0.830	770,000	637,300	0.8277	6.526	6.526	6.604	6.447	6.526	97,936	6.5073	2.47%
2004-02-05	0	0.810	0.820	0.840	0.810	0.840	1,270,000	1,044,500	0.8224	6.368	6.447	6.604	6.368	6.604	161,530	6.4663	-2.41%
2004-02-04	0	0.830	0.820	0.840	0.830	0.840	390,000	325,100	0.8336	6.526	6.447	6.604	6.526	6.604	49,604	6.5539	0.00%
2004-02-03	0	0.830	0.820	0.830	0.820	0.840	600,000	497,800	0.8297	6.526	6.447	6.526	6.447	6.604	76,313	6.5231	-1.19%
2004-02-02	0	0.840	0.830	0.840	0.840	0.850	360,000	304,500	0.8458	6.604	6.526	6.604	6.604	6.683	45,788	6.6502	-1.18%
2004-01-30	0	0.850	0.840	0.850	0.830	0.850	250,000	212,300	0.8492	6.683	6.604	6.683	6.526	6.683	31,797	6.6767	2.41%
2004-01-29	0	0.830	0.820	0.840	0.830	0.850	500,000	417,900	0.8358	6.526	6.447	6.604	6.526	6.683	63,595	6.5713	-2.35%
2004-01-28	0	0.850	0.840	0.860	0.850	0.870	1,200,000	1,020,200	0.8502	6.683	6.604	6.762	6.683	6.840	152,627	6.6843	0.00%
2004-01-27	0	0.850	0.840	0.850	0.850	0.870	320,000	272,900	0.8528	6.683	6.604	6.683	6.683	6.840	40,701	6.7051	-1.16%
2004-01-26	0	0.860	0.850	0.860	0.850	0.880	260,000	225,600	0.8677	6.762	6.683	6.762	6.683	6.919	33,069	6.8221	1.18%
2004-01-21	0	0.850	0.830	0.850	0.840	0.860	430,000	365,300	0.8495	6.683	6.526	6.683	6.604	6.762	54,691	6.6793	2.41%
2004-01-20	0	0.830	0.830	0.850	0.830	0.840	950,000	797,000	0.8389	6.526	6.526	6.683	6.526	6.604	120,830	6.5961	-1.19%
2004-01-19	0	0.840	0.830	0.840	0.840	0.860	320,000	271,700	0.8491	6.604	6.526	6.604	6.604	6.762	40,701	6.6756	-1.18%
2004-01-16	0	0.850	0.840	0.850	0.840	0.850	200,000	168,200	0.8410	6.683	6.604	6.683	6.604	6.683	25,438	6.6122	2.41%
2004-01-15	0	0.830	0.830	0.850	0.830	0.840	610,000	509,800	0.8357	6.526	6.526	6.683	6.526	6.604	77,585	6.5708	-2.35%
2004-01-14	0	0.850	0.840	0.850	0.840	0.850	820,000	689,300	0.8406	6.683	6.604	6.683	6.604	6.683	104,295	6.6091	1.19%
2004-01-13	0	0.840	0.830	0.850	0.840	0.840	1,040,000	873,600	0.8400	6.604	6.526	6.683	6.604	6.604	132,277	6.6043	0.00%
2004-01-12	0	0.840	0.830	0.840	0.840	0.840	520,000	436,800	0.8400	6.604	6.526	6.604	6.604	6.604	66,138	6.6043	0.00%
2004-01-09	0	0.840	0.840	0.860	0.840	0.860	1,410,000	1,200,100	0.8511	6.604	6.604	6.762	6.604	6.762	179,337	6.6919	0.00%
2004-01-08	0	0.840	0.840	0.850	0.840	0.850	400,000	339,300	0.8483	6.604	6.604	6.683	6.604	6.683	50,876	6.6692	0.00%
2004-01-07	0	0.840	0.840	0.860	0.830	0.860	2,150,000	1,820,000	0.8465	6.604	6.604	6.762	6.526	6.762	273,457	6.6555	0.00%
2004-01-06	0	0.840	0.840	0.850	0.830	0.840	800,000	667,600	0.8345	6.604	6.604	6.683	6.526	6.604	101,751	6.5611	2.44%
2004-01-05	0	0.820	0.820	0.830	0.810	0.830	1,120,000	919,700	0.8212	6.447	6.447	6.526	6.368	6.526	142,452	6.4562	0.00%
2004-01-02	0	0.820	0.820	0.830	0.820	0.840	610,000	505,700	0.8290	6.447	6.447	6.526	6.447	6.604	77,585	6.5180	-1.20%
2003-12-31	0	0.830	0.820	0.840	0.830	0.830	400,000	332,000	0.8300	6.526	6.447	6.604	6.526	6.526	50,876	6.5257	1.22%
2003-12-30	0	0.820	0.820	0.830	0.820	0.830	790,000	655,500	0.8297	6.447	6.447	6.526	6.447	6.526	100,479	6.5237	-2.38%
2003-12-29	0	0.840	0.830	0.840	0.830	0.850	430,000	361,400	0.8405	6.604	6.526	6.604	6.526	6.683	54,691	6.6080	-2.33%
2003-12-24	0	0.860	0.860	0.870	0.860	0.870	440,000	381,800	0.8677	6.762	6.762	6.840	6.762	6.840	55,963	6.8223	0.00%
2003-12-23	0	0.860	0.850	0.860	0.850	0.860	360,000	309,500	0.8597	6.762	6.683	6.762	6.683	6.762	45,788	6.7594	1.18%
2003-12-22	0	0.850	0.840	0.850	0.840	0.850	520,000	437,500	0.8413	6.683	6.604	6.683	6.604	6.683	66,138	6.6149	1.19%
2003-12-19	0	0.840	0.830	0.840	0.840	0.840	190,000	159,600	0.8400	6.604	6.526	6.604	6.604	6.604	24,166	6.6043	0.00%
2003-12-18	0	0.840	0.820	0.850	0.840	0.840	260,000	218,400	0.8400	6.604	6.447	6.683	6.604	6.604	33,069	6.6043	0.00%
2003-12-17	0	0.840	0.830	0.840	0.830	0.850	260,000	218,800	0.8415	6.604	6.526	6.604	6.526	6.683	33,069	6.6164	-1.18%
2003-12-16	0	0.850	0.840	0.850	0.830	0.850	700,000	593,300	0.8476	6.683	6.604	6.683	6.526	6.683	89,032	6.6639	1.19%
2003-12-15	0	0.840	0.840	0.860	0.830	0.850	618,000	521,520	0.8439	6.604	6.604	6.762	6.526	6.683	78,603	6.6349	-2.33%
2003-12-12	0	0.860	0.850	0.860	0.860	0.870	560,000	483,300	0.8630	6.762	6.683	6.762	6.762	6.840	71,226	6.7855	-1.15%
2003-12-11	0	0.870	0.850	0.870	0.860	0.880	392,000	338,360	0.8632	6.840	6.683	6.840	6.762	6.919	49,858	6.7865	2.35%
2003-12-10	0	0.850	0.840	0.860	0.830	0.860	1,300,000	1,101,000	0.8469	6.683	6.604	6.762	6.526	6.762	165,346	6.6588	2.41%
2003-12-09	0	0.830	0.830	0.840	0.830	0.840	450,000	373,800	0.8307	6.526	6.526	6.604	6.526	6.604	57,235	6.5310	1.22%
2003-12-08	0	0.820	0.820	0.830	0.820	0.820	190,000	155,800	0.8200	6.447	6.447	6.526	6.447	6.447	24,166	6.4471	0.00%
2003-12-05	0	0.820	0.820	0.830	0.820	0.830	140,000	115,200	0.8229	6.447	6.447	6.526	6.447	6.526	17,806	6.4696	-1.20%
2003-12-04	0	0.830	0.820	0.830	0.830	0.840	200,000	167,000	0.8350	6.526	6.447	6.526	6.526	6.604	25,438	6.5650	1.22%
2003-12-03	0	0.820	0.820	0.840	0.820	0.840	410,000	342,700	0.8359	6.447	6.447	6.604	6.447	6.604	52,148	6.5717	-2.38%
2003-12-02	0	0.840	0.840	0.850	0.830	0.850	1,710,000	1,444,600	0.8448	6.604	6.604	6.683	6.526	6.683	217,493	6.6420	1.20%
2003-12-01	0	0.830	0.820	0.830	0.830	0.860	530,000	442,200	0.8343	6.526	6.447	6.526	6.526	6.762	67,410	6.5598	1.22%
2003-11-28	0	0.820	0.820	0.850	0.820	0.840	490,000	406,600	0.8298	6.447	6.447	6.683	6.447	6.604	62,323	6.5241	0.00%
2003-11-27	0	0.820	0.820	0.840	0.820	0.830	340,000	281,200	0.8271	6.447	6.447	6.604	6.447	6.526	43,244	6.5026	-1.20%
2003-11-26	0	0.830	0.820	0.840	0.830	0.840	390,000	324,300	0.8315	6.526	6.447	6.604	6.526	6.604	49,604	6.5378	0.00%
2003-11-25	0	0.830	0.830	0.850	0.830	0.850	590,000	494,500	0.8381	6.526	6.526	6.683	6.526	6.683	75,042	6.5897	1.22%
2003-11-24	0	0.820	0.820	0.830	0.820	0.840	280,000	232,400	0.8300	6.447	6.447	6.526	6.447	6.604	35,613	6.5257	0.00%
2003-11-21	0	0.820	0.820	0.830	0.810	0.820	350,000	285,600	0.8160	6.447	6.447	6.526	6.368	6.447	44,516	6.4156	-2.38%
2003-11-20	0	0.840	0.830	0.850	0.820	0.860	1,500,000	1,253,800	0.8359	6.604	6.526	6.683	6.447	6.762	190,784	6.5718	-1.18%
2003-11-19	0	0.850	0.840	0.860	0.840	0.870	1,280,000	1,094,500	0.8551	6.683	6.604	6.762	6.604	6.840	162,802	6.7229	1.19%
2003-11-18	0	0.840	0.830	0.850	0.840	0.890	1,190,000	1,007,600	0.8467	6.604	6.526	6.683	6.604	6.997	151,355	6.6572	-1.18%
2003-11-17	0	0.850	0.840	0.850	0.830	0.850	860,000	726,200	0.8444	6.683	6.604	6.683	6.526	6.683	109,383	6.6391	1.19%
2003-11-14	0	0.840	0.820	0.850	0.820	0.840	1,400,000	1,158,300	0.8274	6.604	6.447	6.683	6.447	6.604	178,065	6.5049	1.20%
2003-11-13	0	0.830	0.830	0.840	0.830	0.850	280,000	236,900	0.8461	6.526	6.526	6.604	6.526	6.683	35,613	6.6521	0.00%
2003-11-12	0	0.830	0.830	0.840	0.830	0.850	470,000	395,600	0.8417	6.526	6.526	6.604	6.526	6.683	59,779	6.6177	1.22%
2003-11-11	0	0.820	0.820	0.830	0.820	0.840	850,000	710,400	0.8358	6.447	6.447	6.526	6.447	6.604	108,111	6.5710	-1.20%
2003-11-10	0	0.830	0.830	0.850	0.830	0.860	1,750,000	1,487,400	0.8499	6.526	6.526	6.683	6.526	6.762	222,581	6.6825	-1.19%
2003-11-07	0	0.840	0.840	0.850	0.800	0.850	3,720,000	3,060,800	0.8228	6.604	6.604	6.683	6.290	6.683	473,143	6.4691	6.33%
2003-11-06	0	0.790	0.790	0.800	0.790	0.800	840,000	670,500	0.7982	6.211	6.211	6.290	6.211	6.290	106,839	6.2758	-1.25%
2003-11-05	0	0.800	0.790	0.800	0.790	0.800	600,000	476,500	0.7942	6.290	6.211	6.290	6.211	6.290	76,313	6.2440	0.00%
2003-11-04	0	0.800	0.790	0.800	0.790	0.800	920,000	731,300	0.7949	6.290	6.211	6.290	6.211	6.290	117,014	6.2497	1.27%
2003-11-03	0	0.790	0.790	0.800	0.790	0.790	360,000	284,400	0.7900	6.211	6.211	6.290	6.211	6.211	45,788	6.2112	0.00%
2003-10-31	0	0.790	0.780	0.790	0.790	0.790	940,000	742,600	0.7900	6.211	6.133	6.211	6.211	6.211	119,558	6.2112	0.00%
2003-10-30	0	0.790	0.780	0.790	0.790	0.790	230,000	181,700	0.7900	6.211	6.133	6.211	6.211	6.211	29,253	6.2112	0.00%
2003-10-29	0	0.790	0.780	0.790	0.790	0.810	690,000	551,300	0.7990	6.211	6.133	6.211	6.211	6.368	87,760	6.2819	-1.25%
2003-10-28	0	0.800	0.790	0.800	0.800	0.810	930,000	745,100	0.8012	6.290	6.211	6.290	6.290	6.368	118,286	6.2991	0.00%
2003-10-27	0	0.800	0.800	0.810	0.800	0.810	920,000	739,700	0.8040	6.290	6.290	6.368	6.290	6.368	117,014	6.3215	-1.23%
2003-10-24	0	0.810	0.800	0.810	0.780	0.810	1,900,000	1,515,100	0.7974	6.368	6.290	6.368	6.133	6.368	241,659	6.2696	3.85%
2003-10-23	0	0.780	0.770	0.790	0.770	0.800	1,530,000	1,201,800	0.7855	6.133	6.054	6.211	6.054	6.290	194,599	6.1758	-2.50%
2003-10-22	0	0.800	0.790	0.810	0.750	0.800	9,200,000	7,072,800	0.7688	6.290	6.211	6.368	5.897	6.290	1,170,140	6.0444	5.26%
2003-10-21	0	0.760	0.750	0.760	0.750	0.760	700,000	531,200	0.7589	5.975	5.897	5.975	5.897	5.975	89,032	5.9664	1.33%
2003-10-20	0	0.750	0.750	0.760	0.740	0.750	550,000	412,400	0.7498	5.897	5.897	5.975	5.818	5.897	69,954	5.8953	0.00%
2003-10-17	0	0.750	0.740	0.760	0.750	0.760	640,000	482,100	0.7533	5.897	5.818	5.975	5.897	5.975	81,401	5.9225	0.00%
2003-10-16	0	0.750	0.740	0.750	0.750	0.770	3,070,000	2,332,700	0.7598	5.897	5.818	5.897	5.897	6.054	390,471	5.9741	0.00%
2003-10-15	0	0.750	0.740	0.760	0.750	0.750	1,190,000	892,500	0.7500	5.897	5.818	5.975	5.897	5.897	151,355	5.8967	1.35%
2003-10-14	0	0.740	0.730	0.750	0.740	0.750	1,060,000	788,500	0.7439	5.818	5.739	5.897	5.818	5.897	134,820	5.8485	-1.33%
2003-10-13	0	0.750	0.740	0.750	0.740	0.750	570,000	426,500	0.7482	5.897	5.818	5.897	5.818	5.897	72,498	5.8829	1.35%
2003-10-10	0	0.740	0.740	0.750	0.740	0.760	800,000	599,600	0.7495	5.818	5.818	5.897	5.818	5.975	101,751	5.8928	0.00%
2003-10-09	0	0.740	0.740	0.750	0.740	0.770	760,000	569,600	0.7495	5.818	5.818	5.897	5.818	6.054	96,664	5.8926	-1.33%
2003-10-08	0	0.750	0.740	0.750	0.740	0.760	520,000	390,600	0.7512	5.897	5.818	5.897	5.818	5.975	66,138	5.9058	1.35%
2003-10-07	0	0.740	0.740	0.750	0.730	0.740	430,000	318,100	0.7398	5.818	5.818	5.897	5.739	5.818	54,691	5.8163	-1.33%
2003-10-06	0	0.750	0.740	0.750	0.750	0.760	700,000	528,200	0.7546	5.897	5.818	5.897	5.897	5.975	89,032	5.9327	-1.32%
2003-10-03	0	0.760	0.750	0.760	0.750	0.760	460,000	348,900	0.7585	5.975	5.897	5.975	5.897	5.975	58,507	5.9634	1.33%
2003-10-02	0	0.750	0.750	0.760	0.750	0.760	400,000	300,400	0.7510	5.897	5.897	5.975	5.897	5.975	50,876	5.9046	-1.32%
2003-09-30	0	0.760	0.760	0.770	0.760	0.770	1,380,000	1,055,200	0.7646	5.975	5.975	6.054	5.975	6.054	175,521	6.0118	-1.30%
2003-09-29	0	0.770	0.760	0.770	0.770	0.790	2,860,000	2,236,700	0.7821	6.054	5.975	6.054	6.054	6.211	363,761	6.1488	0.00%
2003-09-26	0	0.770	0.760	0.770	0.760	0.800	320,000	246,900	0.7716	6.054	5.975	6.054	5.975	6.290	40,701	6.0663	1.32%
2003-09-25	0	0.760	0.750	0.760	0.740	0.760	1,230,000	930,000	0.7561	5.975	5.897	5.975	5.818	5.975	156,443	5.9447	0.00%
2003-09-24	0	0.760	0.740	0.760	0.750	0.770	840,000	635,800	0.7569	5.975	5.818	5.975	5.897	6.054	106,839	5.9510	0.00%
2003-09-23	0	0.760	0.750	0.760	0.760	0.770	740,000	563,900	0.7620	5.975	5.897	5.975	5.975	6.054	94,120	5.9913	-1.30%
2003-09-22	0	0.770	0.760	0.780	0.770	0.780	430,000	332,900	0.7742	6.054	5.975	6.133	6.054	6.133	54,691	6.0869	0.00%
2003-09-19	0	0.770	0.760	0.780	0.770	0.780	990,000	768,700	0.7765	6.054	5.975	6.133	6.054	6.133	125,917	6.1048	0.00%
2003-09-18	0	0.770	0.770	0.780	0.770	0.780	290,000	225,300	0.7769	6.054	6.054	6.133	6.054	6.133	36,885	6.1082	-1.28%
2003-09-17	0	0.780	0.770	0.780	0.780	0.790	1,230,000	960,100	0.7806	6.133	6.054	6.133	6.133	6.211	156,443	6.1371	0.00%
2003-09-16	0	0.780	0.770	0.780	0.780	0.780	440,000	343,200	0.7800	6.133	6.054	6.133	6.133	6.133	55,963	6.1326	0.00%
2003-09-15	0	0.780	0.770	0.780	0.780	0.790	710,000	555,800	0.7828	6.133	6.054	6.133	6.133	6.211	90,304	6.1547	-1.27%
2003-09-11	0	0.790	0.780	0.790	0.790	0.790	700,000	553,000	0.7900	6.211	6.133	6.211	6.211	6.211	89,032	6.2112	1.28%
2003-09-10	0	0.780	0.770	0.780	0.780	0.790	160,000	126,200	0.7888	6.133	6.054	6.133	6.133	6.211	20,350	6.2014	-1.27%
2003-09-09	0	0.790	0.780	0.800	0.770	0.790	890,000	699,200	0.7856	6.211	6.133	6.290	6.054	6.211	113,198	6.1768	-1.25%
2003-09-08	0	0.800	0.790	0.800	0.790	0.800	710,000	562,600	0.7924	6.290	6.211	6.290	6.211	6.290	90,304	6.2300	0.00%
2003-09-05	0	0.800	0.790	0.800	0.790	0.800	960,000	763,300	0.7951	6.290	6.211	6.290	6.211	6.290	122,102	6.2514	1.27%
2003-09-04	0	0.790	0.790	0.800	0.790	0.810	1,120,000	898,600	0.8023	6.211	6.211	6.290	6.211	6.368	142,452	6.3081	-1.25%
2003-09-03	0	0.800	0.790	0.800	0.790	0.810	1,440,000	1,156,600	0.8032	6.290	6.211	6.290	6.211	6.368	183,152	6.3150	1.27%
2003-09-02	0	0.790	0.780	0.790	0.780	0.790	1,000,000	788,400	0.7884	6.211	6.133	6.211	6.133	6.211	127,189	6.1986	-1.25%
2003-09-01	0	0.800	0.790	0.800	0.790	0.820	750,000	598,900	0.7985	6.290	6.211	6.290	6.211	6.447	95,392	6.2783	1.27%
2003-08-29	0	0.790	0.780	0.790	0.790	0.800	1,000,000	793,200	0.7932	6.211	6.133	6.211	6.211	6.290	127,189	6.2364	0.00%
2003-08-28	0	0.790	0.790	0.800	0.790	0.790	1,180,000	932,200	0.7900	6.211	6.211	6.290	6.211	6.211	150,083	6.2112	0.00%
2003-08-27	0	0.790	0.780	0.800	0.780	0.800	1,140,000	895,800	0.7858	6.211	6.133	6.290	6.133	6.290	144,996	6.1781	1.28%
2003-08-26	0	0.780	0.770	0.780	0.770	0.780	1,140,000	885,700	0.7769	6.133	6.054	6.133	6.054	6.133	144,996	6.1085	0.00%
2003-08-25	0	0.780	0.770	0.780	0.770	0.790	870,000	678,000	0.7793	6.133	6.054	6.133	6.054	6.211	110,655	6.1272	1.30%
2003-08-22	0	0.770	0.770	0.790	0.770	0.800	1,060,000	833,200	0.7860	6.054	6.054	6.211	6.054	6.290	134,820	6.1801	-2.53%
2003-08-21	0	0.790	0.780	0.800	0.790	0.810	1,050,000	836,900	0.7970	6.211	6.133	6.290	6.211	6.368	133,549	6.2666	0.00%
2003-08-20	0	0.790	0.790	0.800	0.790	0.820	940,000	756,800	0.8051	6.211	6.211	6.290	6.211	6.447	119,558	6.3300	-3.66%
2003-08-19	0	0.820	0.810	0.820	0.810	0.840	1,580,000	1,297,400	0.8211	6.447	6.368	6.447	6.368	6.604	200,959	6.4561	0.00%
2003-08-18	0	0.820	0.810	0.820	0.810	0.840	1,780,000	1,467,300	0.8243	6.447	6.368	6.447	6.368	6.604	226,397	6.4811	1.23%
2003-08-15	0	0.810	0.800	0.810	0.790	0.810	4,130,000	3,323,400	0.8047	6.368	6.290	6.368	6.211	6.368	525,291	6.3268	1.25%
2003-08-14	0	0.800	0.800	0.810	0.780	0.800	3,910,000	3,071,500	0.7855	6.290	6.290	6.368	6.133	6.290	497,309	6.1762	3.90%
2003-08-13	0	0.770	0.760	0.780	0.740	0.780	2,390,000	1,815,500	0.7596	6.054	5.975	6.133	5.818	6.133	303,982	5.9724	4.05%
2003-08-12	0	0.740	0.740	0.750	0.740	0.750	1,170,000	867,600	0.7415	5.818	5.818	5.897	5.818	5.897	148,811	5.8302	-1.33%
2003-08-11	0	0.750	0.740	0.750	0.740	0.750	1,070,000	798,400	0.7462	5.897	5.818	5.897	5.818	5.897	136,092	5.8666	0.00%
2003-08-08	0	0.750	0.740	0.750	0.750	0.760	1,070,000	810,000	0.7570	5.897	5.818	5.897	5.897	5.975	136,092	5.9518	-1.32%
2003-08-07	0	0.760	0.750	0.760	0.750	0.760	910,000	684,800	0.7525	5.975	5.897	5.975	5.897	5.975	115,742	5.9166	0.00%
2003-08-06	0	0.760	0.750	0.760	0.750	0.760	1,130,000	854,000	0.7558	5.975	5.897	5.975	5.897	5.975	143,724	5.9420	0.00%
2003-08-05	0	0.760	0.740	0.760	0.750	0.760	1,090,000	825,900	0.7577	5.975	5.818	5.975	5.897	5.975	138,636	5.9573	0.00%
2003-08-04	0	0.760	0.750	0.770	0.750	0.760	1,380,000	1,045,000	0.7572	5.975	5.897	6.054	5.897	5.975	175,521	5.9537	1.33%
2003-08-01	0	0.750	0.750	0.760	0.750	0.760	750,000	567,500	0.7567	5.897	5.897	5.975	5.897	5.975	95,392	5.9491	0.00%
2003-07-31	0	0.750	0.740	0.760	0.750	0.760	1,050,000	789,500	0.7519	5.897	5.818	5.975	5.897	5.975	133,549	5.9117	-1.32%
2003-07-30	0	0.760	0.750	0.760	0.760	0.770	1,120,000	857,500	0.7656	5.975	5.897	5.975	5.975	6.054	142,452	6.0196	0.00%
2003-07-29	0	0.760	0.750	0.770	0.750	0.760	1,370,000	1,038,500	0.7580	5.975	5.897	6.054	5.897	5.975	174,249	5.9599	1.33%
2003-07-28	0	0.750	0.750	0.760	0.750	0.760	1,340,000	1,016,600	0.7587	5.897	5.897	5.975	5.897	5.975	170,433	5.9648	-1.32%
2003-07-25	0	0.760	0.750	0.770	0.760	0.770	930,000	706,900	0.7601	5.975	5.897	6.054	5.975	6.054	118,286	5.9762	0.00%
2003-07-24	0	0.760	0.750	0.770	0.760	0.770	1,410,000	1,079,900	0.7659	5.975	5.897	6.054	5.975	6.054	179,337	6.0216	0.00%
2003-07-23	0	0.760	0.750	0.760	0.750	0.770	1,060,000	804,500	0.7590	5.975	5.897	5.975	5.897	6.054	134,820	5.9672	1.33%
2003-07-22	0	0.750	0.750	0.760	0.750	0.760	910,000	689,400	0.7576	5.897	5.897	5.975	5.897	5.975	115,742	5.9563	-1.32%
2003-07-21	0	0.760	0.750	0.770	0.750	0.770	1,910,000	1,447,100	0.7576	5.975	5.897	6.054	5.897	6.054	242,931	5.9568	1.33%
2003-07-18	0	0.750	0.730	0.750	0.730	0.750	1,620,000	1,195,700	0.7381	5.897	5.739	5.897	5.739	5.897	206,046	5.8031	0.00%
2003-07-17	0	0.750	0.740	0.750	0.740	0.750	1,050,000	787,400	0.7499	5.897	5.818	5.897	5.818	5.897	133,549	5.8960	0.00%
2003-07-16	0	0.750	0.750	0.760	0.750	0.750	1,100,000	825,000	0.7500	5.897	5.897	5.975	5.897	5.897	139,908	5.8967	0.00%
2003-07-15	0	0.750	0.740	0.750	0.750	0.770	1,110,000	840,800	0.7575	5.897	5.818	5.897	5.897	6.054	141,180	5.9555	-1.32%
2003-07-14	0	0.760	0.750	0.760	0.750	0.760	1,790,000	1,359,400	0.7594	5.975	5.897	5.975	5.897	5.975	227,668	5.9710	1.33%
2003-07-11	0	0.750	0.740	0.760	0.740	0.750	960,000	719,600	0.7496	5.897	5.818	5.975	5.818	5.897	122,102	5.8935	0.00%
2003-07-10	0	0.750	0.740	0.750	0.740	0.760	1,340,000	1,014,200	0.7569	5.897	5.818	5.897	5.818	5.975	170,433	5.9507	-1.32%
2003-07-09	0	0.760	0.750	0.760	0.760	0.770	900,000	684,700	0.7608	5.975	5.897	5.975	5.975	6.054	114,470	5.9815	0.00%
2003-07-08	0	0.760	0.750	0.770	0.750	0.770	1,150,000	864,700	0.7519	5.975	5.897	6.054	5.897	6.054	146,267	5.9118	0.00%
2003-07-07	0	0.760	0.750	0.770	0.740	0.760	1,560,000	1,174,700	0.7530	5.975	5.897	6.054	5.818	5.975	198,415	5.9204	0.00%
2003-07-04	0	0.760	0.750	0.760	0.750	0.760	920,000	698,800	0.7596	5.975	5.897	5.975	5.897	5.975	117,014	5.9719	0.00%
2003-07-03	0	0.760	0.750	0.760	0.750	0.760	1,100,000	835,700	0.7597	5.975	5.897	5.975	5.897	5.975	139,908	5.9732	1.33%
2003-07-02	0	0.750	0.750	0.760	0.750	0.760	1,180,000	887,200	0.7519	5.897	5.897	5.975	5.897	5.975	150,083	5.9114	1.35%
2003-06-30	0	0.740	0.740	0.760	0.740	0.760	1,260,000	950,300	0.7542	5.818	5.818	5.975	5.818	5.975	160,258	5.9298	-2.63%
2003-06-27	0	0.760	0.760	0.770	0.750	0.760	1,100,000	834,000	0.7582	5.975	5.975	6.054	5.897	5.975	139,908	5.9611	1.33%
2003-06-26	0	0.750	0.750	0.770	0.750	0.770	1,130,000	861,500	0.7624	5.897	5.897	6.054	5.897	6.054	143,724	5.9941	-2.60%
2003-06-25	0	0.770	0.750	0.770	0.760	0.770	1,220,000	928,900	0.7614	6.054	5.897	6.054	5.975	6.054	155,171	5.9863	0.00%
2003-06-24	0	0.770	0.740	0.770	0.740	0.770	1,210,000	908,800	0.7511	6.054	5.818	6.054	5.818	6.054	153,899	5.9052	2.67%
2003-06-23	0	0.750	0.750	0.760	0.750	0.780	1,390,000	1,065,200	0.7663	5.897	5.897	5.975	5.897	6.133	176,793	6.0251	-5.06%
2003-06-20	0	0.790	0.780	0.790	0.750	0.800	5,860,000	4,530,800	0.7732	6.211	6.133	6.211	5.897	6.290	745,328	6.0789	2.60%
2003-06-19	0	0.770	0.760	0.780	0.750	0.780	2,830,000	2,165,600	0.7652	6.054	5.975	6.133	5.897	6.133	359,945	6.0165	2.67%
2003-06-18	0	0.750	0.740	0.750	0.740	0.760	2,790,000	2,103,000	0.7538	5.897	5.818	5.897	5.818	5.975	354,858	5.9263	0.00%
2003-06-17	0	0.750	0.750	0.760	0.750	0.780	2,830,000	2,167,800	0.7660	5.897	5.897	5.975	5.897	6.133	359,945	6.0226	-1.32%
2003-06-16	0	0.760	0.750	0.770	0.750	0.770	1,830,000	1,386,900	0.7579	5.975	5.897	6.054	5.897	6.054	232,756	5.9586	-2.56%
2003-06-13	0	0.780	0.760	0.780	0.770	0.790	3,780,000	2,942,500	0.7784	6.133	5.975	6.133	6.054	6.211	480,775	6.1203	0.00%
2003-06-12	0	0.780	0.780	0.790	0.760	0.780	3,160,000	2,448,100	0.7747	6.133	6.133	6.211	5.975	6.133	401,918	6.0910	4.00%
2003-06-11	0	0.750	0.750	0.760	0.750	0.750	1,080,000	810,000	0.7500	5.897	5.897	5.975	5.897	5.897	137,364	5.8967	0.00%
2003-06-10	0	0.750	0.740	0.760	0.740	0.750	1,380,000	1,022,300	0.7408	5.897	5.818	5.975	5.818	5.897	175,521	5.8244	1.35%
2003-06-09	0	0.740	0.740	0.750	0.740	0.740	1,320,000	976,800	0.7400	5.818	5.818	5.897	5.818	5.818	167,890	5.8181	0.00%
2003-06-06	0	0.740	0.740	0.750	0.740	0.750	1,720,000	1,274,000	0.7407	5.818	5.818	5.897	5.818	5.897	218,765	5.8236	-1.33%
2003-06-05	0	0.750	0.740	0.750	0.750	0.750	2,290,000	1,717,500	0.7500	5.897	5.818	5.897	5.897	5.897	291,263	5.8967	0.00%
2003-06-03	0	0.750	0.740	0.750	0.740	0.760	1,650,000	1,237,200	0.7498	5.897	5.818	5.897	5.818	5.975	209,862	5.8953	0.00%
2003-06-02	0	0.750	0.740	0.750	0.740	0.760	2,240,000	1,664,700	0.7432	5.897	5.818	5.897	5.818	5.975	284,904	5.8430	0.00%
2003-05-30	0	0.750	0.750	0.760	0.740	0.760	3,240,000	2,426,500	0.7489	5.897	5.897	5.975	5.818	5.975	412,093	5.8882	1.35%
2003-05-29	0	0.740	0.730	0.740	0.730	0.750	3,930,000	2,876,400	0.7319	5.818	5.739	5.818	5.739	5.897	499,853	5.7545	1.37%
2003-05-28	0	0.730	0.720	0.730	0.710	0.730	6,440,000	4,623,800	0.7180	5.739	5.661	5.739	5.582	5.739	819,098	5.6450	2.82%
2003-05-27	0	0.710	0.700	0.710	0.700	0.710	2,490,000	1,746,100	0.7012	5.582	5.504	5.582	5.504	5.582	316,701	5.5134	1.43%
2003-05-26	0	0.700	0.690	0.710	0.650	0.700	5,220,000	3,541,000	0.6784	5.504	5.425	5.582	5.111	5.504	663,927	5.3334	4.48%
2003-05-23	0	0.670	0.650	0.670	0.660	0.670	2,030,000	1,350,500	0.6653	5.268	5.111	5.268	5.189	5.268	258,194	5.2306	0.00%
2003-05-22	0	0.670	0.660	0.670	0.630	0.680	10,260,000	6,681,600	0.6512	5.268	5.189	5.268	4.953	5.346	1,304,960	5.1202	6.35%
2003-05-21	0	0.630	0.630	0.640	0.630	0.630	1,150,000	724,500	0.6300	4.953	4.953	5.032	4.953	4.953	146,267	4.9533	1.61%
2003-05-20	0	0.620	0.620	0.640	0.620	0.630	620,000	389,700	0.6285	4.875	4.875	5.032	4.875	4.953	78,857	4.9418	-1.59%
2003-05-19	0	0.630	0.630	0.640	0.600	0.630	1,460,000	898,800	0.6156	4.953	4.953	5.032	4.717	4.953	185,696	4.8402	3.28%
2003-05-16	0	0.610	0.610	0.620	0.610	0.620	760,000	464,600	0.6113	4.796	4.796	4.875	4.796	4.875	96,664	4.8064	-1.61%
2003-05-15	0	0.620	0.620	0.630	0.610	0.660	2,210,000	1,401,400	0.6341	4.875	4.875	4.953	4.796	5.189	281,088	4.9856	-4.62%
2003-05-14	0	0.650	0.640	0.660	0.640	0.660	1,940,000	1,260,100	0.6495	5.111	5.032	5.189	5.032	5.189	246,747	5.1069	0.00%
2003-05-13	0	0.650	0.650	0.660	0.650	0.660	1,070,000	696,200	0.6507	5.111	5.111	5.189	5.111	5.189	136,092	5.1156	-1.52%
2003-05-12	0	0.660	0.650	0.660	0.650	0.660	1,580,000	1,030,000	0.6519	5.189	5.111	5.189	5.111	5.189	200,959	5.1254	3.13%
2003-05-09	0	0.640	0.640	0.650	0.640	0.660	1,090,000	711,600	0.6528	5.032	5.032	5.111	5.032	5.189	138,636	5.1329	-1.54%
2003-05-07	0	0.650	0.650	0.660	0.650	0.660	1,140,000	746,100	0.6545	5.111	5.111	5.189	5.111	5.189	144,996	5.1457	-1.52%
2003-05-06	0	0.660	0.660	0.670	0.650	0.670	2,770,000	1,839,300	0.6640	5.189	5.189	5.268	5.111	5.268	352,314	5.2206	0.00%
2003-05-05	0	0.660	0.650	0.660	0.640	0.660	1,420,000	921,100	0.6487	5.189	5.111	5.189	5.032	5.189	180,609	5.1000	1.54%
2003-05-02	0	0.650	0.640	0.660	0.650	0.650	1,170,000	760,500	0.6500	5.111	5.032	5.189	5.111	5.111	148,811	5.1105	1.56%
2003-04-30	0	0.640	0.630	0.650	0.640	0.660	1,070,000	694,300	0.6489	5.032	4.953	5.111	5.032	5.189	136,092	5.1017	-1.54%
2003-04-29	0	0.650	0.640	0.650	0.630	0.660	3,030,000	1,951,200	0.6440	5.111	5.032	5.111	4.953	5.189	385,383	5.0630	3.17%
2003-04-28	0	0.630	0.630	0.640	0.620	0.650	1,390,000	879,600	0.6328	4.953	4.953	5.032	4.875	5.111	176,793	4.9753	0.00%
2003-04-25	0	0.630	0.620	0.630	0.620	0.630	2,610,000	1,632,200	0.6254	4.953	4.875	4.953	4.875	4.953	331,964	4.9168	0.00%
2003-04-24	0	0.630	0.630	0.640	0.620	0.640	1,230,000	773,600	0.6289	4.953	4.953	5.032	4.875	5.032	156,443	4.9449	-1.56%
2003-04-23	0	0.640	0.630	0.640	0.630	0.640	1,290,000	818,200	0.6343	5.032	4.953	5.032	4.953	5.032	164,074	4.9868	3.84%
2003-04-22	0	0.630	0.630	0.640	0.620	0.640	2,930,000	1,838,100	0.6273	4.846	4.846	4.923	4.769	4.923	380,942	4.8251	-1.56%
2003-04-17	0	0.640	0.640	0.650	0.630	0.650	1,260,000	804,600	0.6386	4.923	4.923	4.999	4.846	4.999	163,818	4.9115	0.00%
2003-04-16	0	0.640	0.640	0.650	0.630	0.650	1,010,000	646,700	0.6403	4.923	4.923	4.999	4.846	4.999	131,314	4.9248	0.00%
2003-04-15	0	0.640	0.640	0.650	0.640	0.650	1,160,000	743,400	0.6409	4.923	4.923	4.999	4.923	4.999	150,817	4.9292	-1.54%
2003-04-14	0	0.650	0.640	0.650	0.640	0.650	1,120,000	725,700	0.6479	4.999	4.923	4.999	4.923	4.999	145,616	4.9837	0.00%
2003-04-11	0	0.650	0.640	0.650	0.640	0.660	1,480,000	958,800	0.6478	4.999	4.923	4.999	4.923	5.076	192,421	4.9828	0.00%
2003-04-10	0	0.650	0.650	0.660	0.650	0.660	740,000	481,900	0.6512	4.999	4.999	5.076	4.999	5.076	96,211	5.0088	-1.52%
2003-04-09	0	0.660	0.650	0.660	0.650	0.670	1,610,000	1,059,900	0.6583	5.076	4.999	5.076	4.999	5.153	209,323	5.0635	0.00%
2003-04-08	0	0.660	0.650	0.660	0.660	0.670	1,220,000	807,500	0.6619	5.076	4.999	5.076	5.076	5.153	158,617	5.0909	-1.49%
2003-04-07	0	0.670	0.650	0.670	0.650	0.670	3,380,000	2,219,600	0.6567	5.153	4.999	5.153	4.999	5.153	439,448	5.0509	1.52%
2003-04-04	0	0.660	0.650	0.670	0.630	0.670	2,780,000	1,808,800	0.6506	5.076	4.999	5.153	4.846	5.153	361,440	5.0044	3.13%
2003-04-03	0	0.640	0.630	0.640	0.640	0.640	670,000	428,800	0.6400	4.923	4.846	4.923	4.923	4.923	87,110	4.9225	-1.54%
2003-04-02	0	0.650	0.640	0.650	0.640	0.650	1,920,000	1,241,100	0.6464	4.999	4.923	4.999	4.923	4.999	249,628	4.9718	3.17%
2003-04-01	0	0.630	0.630	0.640	0.630	0.640	1,190,000	755,700	0.6350	4.846	4.846	4.923	4.846	4.923	154,717	4.8844	0.00%
2003-03-31	0	0.630	0.630	0.640	0.630	0.640	2,720,000	1,738,000	0.6390	4.846	4.846	4.923	4.846	4.923	353,639	4.9146	0.00%
2003-03-28	0	0.630	0.630	0.640	0.630	0.650	5,450,000	3,526,100	0.6470	4.846	4.846	4.923	4.846	4.999	708,578	4.9763	0.00%
2003-03-27	0	0.630	0.630	0.640	0.620	0.640	6,060,000	3,858,800	0.6368	4.846	4.846	4.923	4.769	4.923	787,887	4.8977	0.00%
2003-03-26	0	0.630	0.630	0.640	0.630	0.640	1,100,000	699,800	0.6362	4.846	4.846	4.923	4.846	4.923	143,016	4.8932	-1.56%
2003-03-25	0	0.640	0.630	0.640	0.630	0.640	1,590,000	1,008,100	0.6340	4.923	4.846	4.923	4.846	4.923	206,723	4.8766	0.00%
2003-03-24	0	0.640	0.640	0.650	0.630	0.650	3,130,000	2,000,600	0.6392	4.923	4.923	4.999	4.846	4.999	406,945	4.9161	1.59%
2003-03-21	0	0.630	0.620	0.630	0.630	0.640	3,140,000	1,978,400	0.6301	4.846	4.769	4.846	4.846	4.923	408,245	4.8461	0.00%
2003-03-20	0	0.630	0.620	0.640	0.620	0.640	4,410,000	2,764,700	0.6269	4.846	4.769	4.923	4.769	4.923	573,363	4.8219	-3.08%
2003-03-19	0	0.650	0.640	0.650	0.620	0.650	7,110,000	4,526,100	0.6366	4.999	4.923	4.999	4.769	4.999	924,402	4.8962	0.00%
2003-03-18	0	0.650	0.630	0.650	0.620	0.650	6,870,000	4,380,000	0.6376	4.999	4.846	4.999	4.769	4.999	893,198	4.9037	4.84%
2003-03-17	0	0.620	0.620	0.630	0.610	0.620	2,200,000	1,363,000	0.6195	4.769	4.769	4.846	4.692	4.769	286,032	4.7652	0.00%
2003-03-14	0	0.620	0.620	0.630	0.600	0.630	9,190,000	5,552,700	0.6042	4.769	4.769	4.846	4.615	4.846	1,194,832	4.6473	0.00%
2003-03-13	0	0.620	0.610	0.630	0.610	0.630	10,770,000	6,592,000	0.6121	4.769	4.692	4.846	4.692	4.846	1,400,254	4.7077	0.00%
2003-03-12	0	0.620	0.610	0.620	0.610	0.620	2,110,000	1,291,100	0.6119	4.769	4.692	4.769	4.692	4.769	274,330	4.7064	1.64%
2003-03-11	0	0.610	0.610	0.620	0.590	0.610	3,650,000	2,199,900	0.6027	4.692	4.692	4.769	4.538	4.692	474,552	4.6357	3.39%
2003-03-10	0	0.590	0.580	0.590	0.580	0.600	1,020,000	603,300	0.5915	4.538	4.461	4.538	4.461	4.615	132,615	4.5493	0.00%
2003-03-07	0	0.590	0.590	0.600	0.580	0.600	2,260,000	1,335,600	0.5910	4.538	4.538	4.615	4.461	4.615	293,832	4.5454	-1.67%
2003-03-06	0	0.600	0.590	0.600	0.600	0.620	2,940,000	1,787,800	0.6081	4.615	4.538	4.615	4.615	4.769	382,242	4.6771	-3.23%
2003-03-05	0	0.620	0.610	0.620	0.610	0.620	1,310,000	808,700	0.6173	4.769	4.692	4.769	4.692	4.769	170,319	4.7482	0.00%
2003-03-04	0	0.620	0.610	0.630	0.600	0.630	3,990,000	2,463,100	0.6173	4.769	4.692	4.846	4.615	4.846	518,757	4.7481	-1.59%
2003-03-03	0	0.630	0.620	0.640	0.620	0.640	4,880,000	3,064,400	0.6280	4.846	4.769	4.923	4.769	4.923	634,470	4.8299	1.61%
2003-02-28	0	0.620	0.610	0.620	0.580	0.620	6,920,000	4,187,900	0.6052	4.769	4.692	4.769	4.461	4.769	899,699	4.6548	6.90%
2003-02-27	0	0.580	0.570	0.580	0.580	0.590	2,470,000	1,432,700	0.5800	4.461	4.384	4.461	4.461	4.538	321,135	4.4614	0.00%
2003-02-26	0	0.580	0.570	0.580	0.560	0.580	2,320,000	1,303,700	0.5619	4.461	4.384	4.461	4.307	4.461	301,633	4.3221	3.57%
2003-02-25	0	0.560	0.550	0.560	0.550	0.560	2,450,000	1,365,100	0.5572	4.307	4.230	4.307	4.230	4.307	318,535	4.2856	0.00%
2003-02-24	0	0.560	0.550	0.570	0.550	0.580	3,040,000	1,741,800	0.5730	4.307	4.230	4.384	4.230	4.461	395,244	4.4069	-3.45%
2003-02-21	0	0.580	0.580	0.590	0.580	0.600	4,110,000	2,438,300	0.5933	4.461	4.461	4.538	4.461	4.615	534,359	4.5630	-3.33%
2003-02-20	0	0.600	0.590	0.600	0.590	0.610	4,180,000	2,495,100	0.5969	4.615	4.538	4.615	4.538	4.692	543,460	4.5911	1.69%
2003-02-19	0	0.590	0.580	0.590	0.540	0.590	8,190,000	4,607,100	0.5625	4.538	4.461	4.538	4.153	4.538	1,064,817	4.3267	7.27%
2003-02-18	0	0.550	0.540	0.550	0.530	0.560	4,340,000	2,358,100	0.5433	4.230	4.153	4.230	4.076	4.307	564,262	4.1791	0.00%
2003-02-17	0	0.550	0.540	0.550	0.520	0.550	4,640,000	2,494,300	0.5376	4.230	4.153	4.230	4.000	4.230	603,267	4.1347	1.85%
2003-02-14	0	0.540	0.530	0.550	0.530	0.540	4,100,000	2,177,000	0.5310	4.153	4.076	4.230	4.076	4.153	533,059	4.0840	1.89%
2003-02-13	0	0.530	0.520	0.530	0.520	0.540	7,340,000	3,915,600	0.5335	4.076	4.000	4.076	4.000	4.153	954,305	4.1031	1.92%
2003-02-12	0	0.520	0.510	0.530	0.490	0.530	9,360,000	4,792,900	0.5121	4.000	3.923	4.076	3.769	4.076	1,216,934	3.9385	7.22%
2003-02-11	0	0.485	0.480	0.490	0.480	0.495	4,270,000	2,084,100	0.4881	3.730	3.692	3.769	3.692	3.807	555,161	3.7540	-2.02%
2003-02-10	0	0.495	0.490	0.495	0.495	0.510	2,920,000	1,448,550	0.4961	3.807	3.769	3.807	3.807	3.923	379,642	3.8156	-1.00%
2003-02-07	0	0.500	0.490	0.500	0.490	0.520	6,320,000	3,179,600	0.5031	3.846	3.769	3.846	3.769	4.000	821,691	3.8696	-3.85%
2003-02-06	0	0.520	0.510	0.520	0.480	0.520	12,850,000	6,453,150	0.5022	4.000	3.923	4.000	3.692	4.000	1,670,684	3.8626	6.12%
2003-02-05	0	0.490	0.485	0.490	0.460	0.500	8,000,000	3,856,350	0.4820	3.769	3.730	3.769	3.538	3.846	1,040,115	3.7076	6.52%
2003-02-04	0	0.460	0.455	0.460	0.455	0.460	1,780,000	817,200	0.4591	3.538	3.500	3.538	3.500	3.538	231,426	3.5312	2.22%
2003-01-30	0	0.450	0.450	0.455	0.450	0.465	5,150,000	2,358,500	0.4580	3.461	3.461	3.500	3.461	3.577	669,574	3.5224	0.00%
2003-01-29	0	0.450	0.440	0.450	0.440	0.455	1,630,000	734,250	0.4505	3.461	3.384	3.461	3.384	3.500	211,923	3.4647	-2.17%
2003-01-28	0	0.460	0.455	0.460	0.440	0.460	5,750,000	2,602,850	0.4527	3.538	3.500	3.538	3.384	3.538	747,582	3.4817	3.37%
2003-01-27	0	0.445	0.445	0.450	0.445	0.455	1,730,000	777,400	0.4494	3.423	3.423	3.461	3.423	3.500	224,925	3.4563	-1.11%
2003-01-24	0	0.450	0.445	0.455	0.445	0.460	2,410,000	1,091,500	0.4529	3.461	3.423	3.500	3.423	3.538	313,335	3.4835	-4.26%
2003-01-23	0	0.470	0.465	0.470	0.460	0.475	4,490,000	2,100,350	0.4678	3.615	3.577	3.615	3.538	3.653	583,764	3.5979	1.08%
2003-01-22	0	0.465	0.460	0.465	0.460	0.465	1,320,000	607,650	0.4603	3.577	3.538	3.577	3.538	3.577	171,619	3.5407	0.00%
2003-01-21	0	0.465	0.455	0.465	0.460	0.470	1,890,000	877,650	0.4644	3.577	3.500	3.577	3.538	3.615	245,727	3.5716	-1.06%
2003-01-20	0	0.470	0.460	0.470	0.460	0.470	4,840,000	2,258,100	0.4665	3.615	3.538	3.615	3.538	3.615	629,269	3.5884	0.00%
2003-01-17	0	0.470	0.460	0.470	0.445	0.470	7,990,000	3,687,500	0.4615	3.615	3.538	3.615	3.423	3.615	1,038,815	3.5497	4.44%
2003-01-16	0	0.450	0.445	0.450	0.440	0.455	6,580,000	2,938,100	0.4465	3.461	3.423	3.461	3.384	3.500	855,494	3.4344	0.00%
2003-01-15	0	0.450	0.445	0.450	0.445	0.460	5,510,000	2,500,000	0.4537	3.461	3.423	3.461	3.423	3.538	716,379	3.4898	-1.10%
2003-01-14	0	0.455	0.455	0.460	0.455	0.480	11,730,000	5,460,200	0.4655	3.500	3.500	3.538	3.500	3.692	1,525,068	3.5803	-4.21%
2003-01-13	0	0.475	0.470	0.475	0.445	0.475	20,420,000	9,531,200	0.4668	3.653	3.615	3.653	3.423	3.653	2,654,893	3.5901	5.56%
2003-01-10	0	0.450	0.445	0.450	0.425	0.460	28,520,000	12,580,300	0.4411	3.461	3.423	3.461	3.269	3.538	3,708,009	3.3927	7.14%
2003-01-09	0	0.420	0.415	0.425	0.410	0.420	8,400,000	3,491,550	0.4157	3.230	3.192	3.269	3.153	3.230	1,092,120	3.1970	2.44%
2003-01-08	0	0.410	0.405	0.410	0.385	0.415	9,160,000	3,696,550	0.4036	3.153	3.115	3.153	2.961	3.192	1,190,931	3.1039	5.13%
2003-01-07	0	0.390	0.380	0.390	0.385	0.390	1,250,000	481,550	0.3852	3.000	2.923	3.000	2.961	3.000	162,518	2.9631	1.30%
2003-01-06	0	0.385	0.385	0.390	0.385	0.390	1,560,000	602,300	0.3861	2.961	2.961	3.000	2.961	3.000	202,822	2.9696	-1.28%
2003-01-03	0	0.390	0.385	0.390	0.390	0.395	1,820,000	710,800	0.3905	3.000	2.961	3.000	3.000	3.038	236,626	3.0039	0.00%
2003-01-02	0	0.390	0.385	0.390	0.385	0.390	880,000	341,700	0.3883	3.000	2.961	3.000	2.961	3.000	114,413	2.9866	1.30%
2002-12-31	0	0.385	0.385	0.390	0.375	0.385	1,590,000	604,650	0.3803	2.961	2.961	3.000	2.884	2.961	206,723	2.9249	1.32%
2002-12-30	0	0.380	0.380	0.385	0.380	0.385	1,230,000	472,950	0.3845	2.923	2.923	2.961	2.923	2.961	159,918	2.9575	-1.30%
2002-12-27	0	0.385	0.380	0.390	0.375	0.385	1,690,000	640,200	0.3788	2.961	2.923	3.000	2.884	2.961	219,724	2.9137	2.67%
2002-12-24	0	0.375	0.370	0.380	0.370	0.375	1,600,000	596,500	0.3728	2.884	2.846	2.923	2.846	2.884	208,023	2.8675	0.00%
2002-12-23	0	0.375	0.375	0.380	0.370	0.380	1,090,000	408,600	0.3749	2.884	2.884	2.923	2.846	2.923	141,716	2.8832	1.35%
2002-12-20	0	0.370	0.370	0.380	0.370	0.380	2,420,000	910,350	0.3762	2.846	2.846	2.923	2.846	2.923	314,635	2.8934	-1.33%
2002-12-19	0	0.375	0.370	0.380	0.365	0.385	3,630,000	1,364,850	0.3760	2.884	2.846	2.923	2.807	2.961	471,952	2.8919	-1.32%
2002-12-18	0	0.380	0.380	0.390	0.380	0.390	2,360,000	917,750	0.3889	2.923	2.923	3.000	2.923	3.000	306,834	2.9910	-1.30%
2002-12-17	0	0.385	0.385	0.390	0.385	0.395	2,960,000	1,143,950	0.3865	2.961	2.961	3.000	2.961	3.038	384,842	2.9725	1.32%
2002-12-16	0	0.380	0.380	0.390	0.380	0.410	2,810,000	1,118,900	0.3982	2.923	2.923	3.000	2.923	3.153	365,340	3.0626	-6.17%
2002-12-13	0	0.405	0.405	0.410	0.405	0.425	4,910,000	2,041,300	0.4157	3.115	3.115	3.153	3.115	3.269	638,370	3.1977	-3.57%
2002-12-12	0	0.420	0.420	0.425	0.410	0.430	10,830,000	4,588,900	0.4237	3.230	3.230	3.269	3.153	3.307	1,408,055	3.2590	2.44%
2002-12-11	0	0.410	0.410	0.415	0.410	0.420	10,080,000	4,186,000	0.4153	3.153	3.153	3.192	3.153	3.230	1,310,545	3.1941	1.23%
2002-12-10	0	0.405	0.405	0.410	0.390	0.410	20,450,000	8,215,550	0.4017	3.115	3.115	3.153	3.000	3.153	2,658,793	3.0900	2.53%
2002-12-09	0	0.395	0.390	0.395	0.365	0.395	8,640,000	3,310,300	0.3831	3.038	3.000	3.038	2.807	3.038	1,123,324	2.9469	6.76%
2002-12-06	0	0.370	0.365	0.370	0.365	0.370	2,740,000	1,009,800	0.3685	2.846	2.807	2.846	2.807	2.846	356,239	2.8346	0.00%
2002-12-05	0	0.370	0.365	0.370	0.365	0.370	2,300,000	846,500	0.3680	2.846	2.807	2.846	2.807	2.846	299,033	2.8308	0.00%
2002-12-04	0	0.370	0.365	0.370	0.370	0.370	3,370,000	1,246,900	0.3700	2.846	2.807	2.846	2.846	2.846	438,148	2.8458	1.37%
2002-12-03	0	0.365	0.365	0.370	0.365	0.370	3,470,000	1,275,100	0.3675	2.807	2.807	2.846	2.807	2.846	451,150	2.8263	-1.35%
2002-12-02	0	0.370	0.365	0.375	0.365	0.375	2,700,000	998,750	0.3699	2.846	2.807	2.884	2.807	2.884	351,039	2.8451	0.00%
2002-11-29	0	0.370	0.365	0.370	0.365	0.370	2,950,000	1,081,250	0.3665	2.846	2.807	2.846	2.807	2.846	383,542	2.8191	2.78%
2002-11-28	0	0.360	0.360	0.370	0.360	0.365	4,550,000	1,660,650	0.3650	2.769	2.769	2.846	2.769	2.807	591,565	2.8072	-1.37%
2002-11-27	0	0.365	0.365	0.370	0.365	0.375	4,140,000	1,543,000	0.3727	2.807	2.807	2.846	2.807	2.884	538,259	2.8666	-3.95%
2002-11-26	0	0.380	0.375	0.380	0.380	0.390	5,680,000	2,172,850	0.3825	2.923	2.884	2.923	2.923	3.000	738,481	2.9423	1.33%
2002-11-25	0	0.375	0.370	0.375	0.375	0.380	3,010,000	1,134,850	0.3770	2.884	2.846	2.884	2.884	2.923	391,343	2.8999	1.35%
2002-11-22	0	0.370	0.370	0.375	0.365	0.375	4,180,000	1,554,450	0.3719	2.846	2.846	2.884	2.807	2.884	543,460	2.8603	0.00%
2002-11-21	0	0.370	0.365	0.370	0.360	0.375	3,290,000	1,209,750	0.3677	2.846	2.807	2.846	2.769	2.884	427,747	2.8282	1.37%
2002-11-20	0	0.365	0.365	0.370	0.365	0.375	3,430,000	1,263,450	0.3684	2.807	2.807	2.846	2.807	2.884	445,949	2.8332	-1.35%
2002-11-19	0	0.370	0.365	0.370	0.365	0.375	5,340,000	1,975,250	0.3699	2.846	2.807	2.846	2.807	2.884	694,277	2.8450	0.00%
2002-11-18	0	0.370	0.360	0.370	0.355	0.370	5,510,000	2,012,650	0.3653	2.846	2.769	2.846	2.730	2.846	716,379	2.8095	2.78%
2002-11-15	0	0.360	0.355	0.360	0.350	0.365	3,290,000	1,163,700	0.3537	2.769	2.730	2.769	2.692	2.807	427,747	2.7205	0.00%
2002-11-14	0	0.360	0.355	0.365	0.355	0.365	1,840,000	667,250	0.3626	2.769	2.730	2.807	2.730	2.807	239,226	2.7892	0.00%
2002-11-13	0	0.360	0.355	0.360	0.350	0.370	2,150,000	775,400	0.3607	2.769	2.730	2.769	2.692	2.846	279,531	2.7739	0.00%
2002-11-12	0	0.360	0.360	0.370	0.360	0.375	3,770,000	1,377,500	0.3654	2.769	2.769	2.846	2.769	2.884	490,154	2.8103	-2.70%
2002-11-11	0	0.370	0.370	0.375	0.365	0.375	4,330,000	1,607,050	0.3711	2.846	2.846	2.884	2.807	2.884	562,962	2.8546	1.37%
2002-11-08	0	0.365	0.365	0.370	0.365	0.380	3,190,000	1,189,650	0.3729	2.807	2.807	2.846	2.807	2.923	414,746	2.8684	-3.95%
2002-11-07	0	0.380	0.375	0.380	0.375	0.385	9,750,000	3,707,750	0.3803	2.923	2.884	2.923	2.884	2.961	1,267,640	2.9249	-2.56%
2002-11-06	0	0.390	0.380	0.390	0.380	0.390	7,440,000	2,868,400	0.3855	3.000	2.923	3.000	2.923	3.000	967,307	2.9653	2.63%
2002-11-05	0	0.380	0.380	0.385	0.375	0.405	16,880,000	6,573,150	0.3894	2.923	2.923	2.961	2.884	3.115	2,194,642	2.9951	-1.30%
2002-11-04	0	0.385	0.385	0.390	0.385	0.400	4,620,000	1,788,500	0.3871	2.961	2.961	3.000	2.961	3.077	600,666	2.9775	-1.28%
2002-11-01	0	0.390	0.385	0.395	0.380	0.395	4,770,000	1,850,600	0.3880	3.000	2.961	3.038	2.923	3.038	620,168	2.9840	1.30%
2002-10-31	0	0.385	0.385	0.390	0.370	0.420	8,990,000	3,490,700	0.3883	2.961	2.961	3.000	2.846	3.230	1,168,829	2.9865	-2.53%
2002-10-30	0	0.395	0.390	0.400	0.380	0.430	19,790,000	8,137,850	0.4112	3.038	3.000	3.077	2.923	3.307	2,572,984	3.1628	0.00%
2002-10-29	0	0.395	0.390	0.395	0.320	0.395	95,490,000	31,095,800	0.3256	3.038	3.000	3.038	2.461	3.038	12,415,069	2.5047