Lyxor ETF MSCI India: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02810	2007-04-26	2012-03-07	2012-03-13	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2012-03-12	1	-	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	0.00%
2012-03-07	0	103.4	100.5	104.7	102.7	104.5	28,850	2,979,750	103.28	103.4	100.5	104.7	102.7	104.5	28,850	103.28	-2.82%
2012-03-06	0	106.4	-	106.4	105.0	108.0	31,950	3,395,065	106.26	106.4	-	106.4	105.0	108.0	31,950	106.26	-0.28%
2012-03-05	0	106.7	-	107.0	106.6	108.8	15,400	1,657,580	107.64	106.7	-	107.0	106.6	108.8	15,400	107.64	-2.29%
2012-03-02	0	109.2	-	110.2	108.9	110.1	15,100	1,657,590	109.77	109.2	-	110.2	108.9	110.1	15,100	109.77	0.09%
2012-03-01	0	109.1	-	109.5	109.1	110.7	12,150	1,337,795	110.11	109.1	-	109.5	109.1	110.7	12,150	110.11	-1.89%
2012-02-29	0	111.2	110.7	112.2	109.9	112.2	61,550	6,864,210	111.52	111.2	110.7	112.2	109.9	112.2	61,550	111.52	1.18%
2012-02-28	0	109.9	-	110.3	108.4	110.3	6,750	739,495	109.55	109.9	-	110.3	108.4	110.3	6,750	109.55	0.27%
2012-02-27	0	109.6	-	111.0	109.2	111.5	7,750	856,590	110.53	109.6	-	111.0	109.2	111.5	7,750	110.53	-1.26%
2012-02-24	0	111.0	111.0	113.0	110.9	113.0	4,800	537,130	111.90	111.0	111.0	113.0	110.9	113.0	4,800	111.90	-0.72%
2012-02-23	0	111.8	110.0	112.9	111.5	111.9	1,700	190,035	111.79	111.8	110.0	112.9	111.5	111.9	1,700	111.79	-2.70%
2012-02-22	0	114.9	114.2	115.0	113.0	114.9	11,350	1,292,430	113.87	114.9	114.2	115.0	113.0	114.9	11,350	113.87	0.61%
2012-02-21	0	114.2	82.85	115.0	111.0	115.0	6,200	709,165	114.38	114.2	82.85	115.0	111.0	115.0	6,200	114.38	-0.26%
2012-02-20	0	114.5	113.9	114.7	113.0	114.7	13,250	1,511,295	114.06	114.5	113.9	114.7	113.0	114.7	13,250	114.06	0.17%
2012-02-17	0	114.3	112.4	-	112.8	114.3	6,550	742,490	113.36	114.3	112.4	-	112.8	114.3	6,550	113.36	1.69%
2012-02-16	0	112.4	82.85	112.4	112.2	113.0	28,000	3,150,760	112.53	112.4	82.85	112.4	112.2	113.0	28,000	112.53	0.18%
2012-02-15	0	112.2	82.85	112.9	110.0	112.9	11,900	1,327,025	111.51	112.2	82.85	112.9	110.0	112.9	11,900	111.51	2.00%
2012-02-14	0	110.0	82.85	110.6	108.0	110.3	3,250	357,345	109.95	110.0	82.85	110.6	108.0	110.3	3,250	109.95	0.18%
2012-02-13	0	109.8	82.85	110.4	108.8	110.0	3,750	410,045	109.35	109.8	82.85	110.4	108.8	110.0	3,750	109.35	0.73%
2012-02-10	0	109.0	88.00	109.2	109.0	110.0	9,056	992,977	109.65	109.0	88.00	109.2	109.0	110.0	9,056	109.65	0.09%
2012-02-09	0	108.9	82.85	110.0	108.9	108.9	1,550	168,795	108.90	108.9	82.85	110.0	108.9	108.9	1,550	108.90	-1.09%
2012-02-08	0	110.1	82.85	110.1	109.5	110.2	4,900	538,555	109.91	110.1	82.85	110.1	109.5	110.2	4,900	109.91	0.09%
2012-02-07	0	110.0	82.85	111.3	109.8	110.3	19,750	2,169,100	109.83	110.0	82.85	111.3	109.8	110.3	19,750	109.83	-0.36%
2012-02-06	0	110.4	108.4	111.3	108.0	111.1	48,885	5,407,790	110.62	110.4	108.4	111.3	108.0	111.1	48,885	110.62	1.94%
2012-02-03	0	108.3	82.85	108.4	107.4	108.3	5,200	559,875	107.67	108.3	82.85	108.4	107.4	108.3	5,200	107.67	0.37%
2012-02-02	0	107.9	104.1	108.2	104.0	108.1	27,950	3,001,875	107.40	107.9	104.1	108.2	104.0	108.1	27,950	107.40	3.15%
2012-02-01	0	104.6	82.85	105.3	104.0	105.0	30,000	3,138,500	104.62	104.6	82.85	105.3	104.0	105.0	30,000	104.62	0.38%
2012-01-31	0	104.2	82.85	104.4	103.0	104.2	2,750	285,900	103.96	104.2	82.85	104.4	103.0	104.2	2,750	103.96	0.19%
2012-01-30	0	104.0	82.85	104.0	104.0	104.2	1,300	135,405	104.16	104.0	82.85	104.0	104.0	104.2	1,300	104.16	-0.86%
2012-01-27	0	104.9	104.0	106.0	104.4	105.0	23,200	2,425,155	104.53	104.9	104.0	106.0	104.4	105.0	23,200	104.53	0.38%
2012-01-26	0	104.5	100.1	104.5	100.5	104.7	10,250	1,060,155	103.43	104.5	100.1	104.5	100.5	104.7	10,250	103.43	4.29%
2012-01-20	0	100.2	82.85	100.6	100.1	101.2	16,250	1,633,755	100.54	100.2	82.85	100.6	100.1	101.2	16,250	100.54	0.40%
2012-01-19	0	99.80	82.85	99.80	98.00	100.2	5,350	534,195	99.850	99.80	82.85	99.80	98.00	100.2	5,350	99.850	1.73%
2012-01-18	0	98.10	82.85	98.25	97.00	98.25	22,250	2,178,267	97.900	98.10	82.85	98.25	97.00	98.25	22,250	97.900	0.31%
2012-01-17	0	97.80	97.65	98.05	94.00	97.80	30,800	2,967,155	96.336	97.80	97.65	98.05	94.00	97.80	30,800	96.336	3.27%
2012-01-16	0	94.70	91.45	94.90	93.90	94.70	1,750	164,790	94.166	94.70	91.45	94.90	93.90	94.70	1,750	94.166	-0.68%
2012-01-13	0	95.35	92.35	95.75	94.40	95.30	4,250	403,092	94.845	95.35	92.35	95.75	94.40	95.30	4,250	94.845	1.87%
2012-01-12	0	93.60	90.45	95.00	93.50	94.50	4,050	380,627	93.982	93.60	90.45	95.00	93.50	94.50	4,050	93.982	-1.11%
2012-01-11	0	94.65	91.30	95.80	93.90	94.45	3,850	362,357	94.119	94.65	91.30	95.80	93.90	94.45	3,850	94.119	1.99%
2012-01-10	0	92.80	89.70	-	91.05	93.00	27,500	2,522,742	91.736	92.80	89.70	-	91.05	93.00	27,500	91.736	2.54%
2012-01-09	0	90.50	88.80	91.00	89.00	90.20	4,750	427,672	90.036	90.50	88.80	91.00	89.00	90.20	4,750	90.036	1.23%
2012-01-06	0	89.40	82.85	90.00	89.35	90.70	1,750	157,207	89.833	89.40	82.85	90.00	89.35	90.70	1,750	89.833	-1.43%
2012-01-05	0	90.70	82.85	90.95	89.75	90.95	24,150	2,183,020	90.394	90.70	82.85	90.95	89.75	90.95	24,150	90.394	0.78%
2012-01-04	0	90.00	82.85	90.80	89.60	90.70	11,500	1,039,315	90.375	90.00	82.85	90.80	89.60	90.70	11,500	90.375	0.17%
2012-01-03	0	89.85	88.55	-	88.30	89.85	7,000	621,330	88.761	89.85	88.55	-	88.30	89.85	7,000	88.761	1.76%
2011-12-30	0	88.30	82.85	88.50	87.00	88.40	2,650	233,310	88.042	88.30	82.85	88.50	87.00	88.40	2,650	88.042	-0.17%
2011-12-29	0	88.45	87.00	88.50	88.00	88.55	1,000	88,232	88.232	88.45	87.00	88.50	88.00	88.55	1,000	88.232	-0.17%
2011-12-28	0	88.60	88.00	90.00	88.60	90.00	8,500	753,832	88.686	88.60	88.00	90.00	88.60	90.00	8,500	88.686	-2.42%
2011-12-23	0	90.80	90.70	92.00	89.00	91.15	16,150	1,466,050	90.777	90.80	90.70	92.00	89.00	91.15	16,150	90.777	2.25%
2011-12-22	0	88.80	85.00	89.50	88.70	89.80	12,350	1,102,540	89.275	88.80	85.00	89.50	88.70	89.80	12,350	89.274	0.11%
2011-12-21	0	88.70	82.85	88.90	87.00	89.15	7,450	656,547	88.127	88.70	82.85	88.90	87.00	89.15	7,450	88.127	2.07%
2011-12-20	0	86.90	86.90	87.30	86.80	88.50	20,950	1,835,840	87.630	86.90	86.90	87.30	86.80	88.50	20,950	87.630	-0.57%
2011-12-19	0	87.40	-	88.00	82.20	91.00	25,950	2,263,385	87.221	87.40	-	88.00	82.20	91.00	25,950	87.221	-4.79%
2011-12-16	0	91.80	82.30	-	86.40	91.70	12,600	1,144,067	90.799	91.80	82.30	-	86.40	91.70	12,600	90.799	4.14%
2011-12-15	0	88.15	86.40	90.00	87.70	90.00	12,650	1,115,765	88.203	88.15	86.40	90.00	87.70	90.00	12,650	88.203	-2.33%
2011-12-14	0	90.25	86.00	91.00	90.00	90.60	26,000	2,347,910	90.304	90.25	86.00	91.00	90.00	90.60	26,000	90.304	-0.33%
2011-12-13	0	90.55	89.00	91.50	86.10	91.00	39,100	3,517,965	89.974	90.55	89.00	91.50	86.10	91.00	39,100	89.974	-1.63%
2011-12-12	0	92.05	91.00	93.40	92.05	95.35	22,150	2,086,327	94.191	92.05	91.00	93.40	92.05	95.35	22,150	94.191	-2.23%
2011-12-09	0	94.15	92.50	96.00	94.00	94.85	3,050	288,032	94.437	94.15	92.50	96.00	94.00	94.85	3,050	94.437	-2.84%
2011-12-08	0	96.90	91.00	99.00	96.95	96.95	2,500	244,575	97.830	96.90	91.00	99.00	96.95	96.95	2,500	97.830	-2.52%
2011-12-07	0	99.40	97.50	-	99.30	99.50	1,200	119,250	99.375	99.40	97.50	-	99.30	99.50	1,200	99.375	0.96%
2011-12-06	0	98.45	98.00	-	98.10	99.10	1,300	128,220	98.631	98.45	98.00	-	98.10	99.10	1,300	98.631	-0.56%
2011-12-05	0	99.00	98.00	99.10	98.50	99.40	6,250	619,325	99.092	99.00	98.00	99.10	98.50	99.40	6,250	99.092	1.12%
2011-12-02	0	97.90	97.80	98.75	97.00	97.90	6,650	645,640	97.089	97.90	97.80	98.75	97.00	97.90	6,650	97.089	0.67%
2011-12-01	0	97.25	92.30	97.35	97.55	97.60	600	58,550	97.583	97.25	92.30	97.35	97.55	97.60	600	97.583	4.23%
2011-11-30	0	93.30	91.80	-	93.30	93.80	18,400	1,723,990	93.695	93.30	91.80	-	93.30	93.80	18,400	93.695	-1.17%
2011-11-29	0	94.40	93.10	-	94.40	94.40	1,300	122,720	94.400	94.40	93.10	-	94.40	94.40	1,300	94.400	0.85%
2011-11-28	0	93.60	91.00	-	92.00	93.60	7,100	656,910	92.523	93.60	91.00	-	92.00	93.60	7,100	92.523	1.74%
2011-11-25	0	92.00	91.80	92.65	90.95	92.00	11,200	1,029,890	91.955	92.00	91.80	92.65	90.95	92.00	11,200	91.954	1.15%
2011-11-24	0	90.95	90.90	91.70	90.10	91.00	2,800	254,385	90.852	90.95	90.90	91.70	90.10	91.00	2,800	90.852	0.00%
2011-11-23	0	90.95	90.70	91.50	90.75	92.60	41,300	3,768,100	91.237	90.95	90.70	91.50	90.75	92.60	41,300	91.237	-2.78%
2011-11-22	0	93.55	93.55	94.20	92.60	93.80	85,550	7,968,172	93.141	93.55	93.55	94.20	92.60	93.80	85,550	93.141	-1.42%
2011-11-21	0	94.90	94.75	95.50	94.90	96.25	800	76,785	95.981	94.90	94.75	95.50	94.90	96.25	800	95.981	-1.61%
2011-11-18	0	96.45	96.45	97.00	95.50	102.0	9,900	959,962	96.966	96.45	96.45	97.00	95.50	102.0	9,900	96.966	-3.65%
2011-11-17	0	100.1	99.80	100.4	100.1	100.1	200	20,020	100.10	100.1	99.80	100.4	100.1	100.1	200	100.10	-0.10%
2011-11-16	0	100.2	99.55	100.3	99.85	103.0	1,550	156,142	100.74	100.2	99.55	100.3	99.85	103.0	1,550	100.74	-3.09%
2011-11-15	0	103.4	102.6	104.5	-	-	0	0	-	103.4	102.6	104.5	-	-	0	-	-1.62%
2011-11-14	0	105.1	104.5	106.8	105.0	106.8	42,800	4,546,015	106.22	105.1	104.5	106.8	105.0	106.8	42,800	106.22	0.19%
2011-11-11	0	104.9	104.1	104.9	105.0	105.0	900	94,500	105.00	104.9	104.1	104.9	105.0	105.0	900	105.00	3.15%
2011-11-10	0	101.7	101.6	102.8	101.0	107.0	49,600	5,085,405	102.53	101.7	101.6	102.8	101.0	107.0	49,600	102.53	-5.83%
2011-11-09	0	108.0	107.4	108.0	108.0	108.0	500	54,000	108.00	108.0	107.4	108.0	108.0	108.0	500	108.00	0.00%
2011-11-08	0	108.0	107.0	109.6	108.0	109.7	8,750	945,425	108.05	108.0	107.0	109.6	108.0	109.7	8,750	108.05	-0.64%
2011-11-07	0	108.7	108.2	-	108.7	109.2	7,100	772,205	108.76	108.7	108.2	-	108.7	109.2	7,100	108.76	-0.46%
2011-11-04	0	109.2	109.3	109.8	-	-	0	0	-	109.2	109.3	109.8	-	-	0	-	2.25%
2011-11-03	0	106.8	106.7	107.4	106.5	107.7	7,650	818,885	107.04	106.8	106.7	107.4	106.5	107.7	7,650	107.04	-1.84%
2011-11-02	0	108.8	92.20	-	107.8	108.8	500	53,995	107.99	108.8	92.20	-	107.8	108.8	500	107.99	0.00%
2011-11-01	0	108.8	92.20	-	108.8	110.4	1,800	197,200	109.56	108.8	92.20	-	108.8	110.4	1,800	109.56	-1.98%
2011-10-31	0	111.0	92.20	-	110.6	111.0	800	88,560	110.70	111.0	92.20	-	110.6	111.0	800	110.70	0.36%
2011-10-28	0	110.6	92.20	-	110.5	112.0	8,100	895,565	110.56	110.6	92.20	-	110.5	112.0	8,100	110.56	1.37%
2011-10-27	0	109.1	108.6	110.1	106.8	107.2	40,350	4,309,645	106.81	109.1	108.6	110.1	106.8	107.2	40,350	106.81	1.02%
2011-10-26	0	108.0	106.4	108.0	107.8	108.0	300	32,390	107.97	108.0	106.4	108.0	107.8	108.0	300	107.97	2.86%
2011-10-25	0	105.0	104.3	105.9	104.2	104.2	200	20,840	104.20	105.0	104.3	105.9	104.2	104.2	200	104.20	0.57%
2011-10-24	0	104.4	104.4	105.0	104.3	104.3	3,000	312,900	104.30	104.4	104.4	105.0	104.3	104.3	3,000	104.30	1.46%
2011-10-21	0	102.9	102.6	103.4	102.9	104.0	1,050	109,035	103.84	102.9	102.6	103.4	102.9	104.0	1,050	103.84	-0.68%
2011-10-20	0	103.6	102.8	103.6	105.1	105.1	300	31,530	105.10	103.6	102.8	103.6	105.1	105.1	300	105.10	-1.43%
2011-10-19	0	105.1	105.0	106.2	-	-	0	0	-	105.1	105.0	106.2	-	-	0	-	1.84%
2011-10-18	0	103.2	103.1	104.3	103.0	106.0	7,300	758,200	103.86	103.2	103.1	104.3	103.0	106.0	7,300	103.86	-3.10%
2011-10-17	0	106.5	106.4	107.2	106.0	106.3	500	53,120	106.24	106.5	106.4	107.2	106.0	106.3	500	106.24	0.66%
2011-10-14	0	105.8	105.2	106.0	105.3	106.2	300	31,735	105.78	105.8	105.2	106.0	105.3	106.2	300	105.78	-0.38%
2011-10-13	0	106.2	106.0	107.0	104.0	106.1	1,350	141,660	104.93	106.2	106.0	107.0	104.0	106.1	1,350	104.93	2.02%
2011-10-12	0	104.1	103.3	104.3	103.0	105.0	2,000	207,450	103.73	104.1	103.3	104.3	103.0	105.0	2,000	103.73	0.77%
2011-10-11	0	103.3	103.3	104.0	-	-	0	0	-	103.3	103.3	104.0	-	-	0	-	0.39%
2011-10-10	0	102.9	102.6	103.3	101.0	102.9	2,550	258,555	101.39	102.9	102.6	103.3	101.0	102.9	2,550	101.39	1.58%
2011-10-07	0	101.3	100.6	101.4	101.3	102.0	3,950	401,330	101.60	101.3	100.6	101.4	101.3	102.0	3,950	101.60	0.80%
2011-10-06	0	100.5	100.0	100.6	98.05	100.9	6,850	686,807	100.26	100.5	100.0	100.6	98.05	100.9	6,850	100.26	2.50%
2011-10-04	0	98.05	97.05	97.75	99.50	100.6	850	84,730	99.682	98.05	97.05	97.75	99.50	100.6	850	99.682	-1.51%
2011-10-03	0	99.55	99.50	100.2	99.05	99.80	6,300	626,145	99.388	99.55	99.50	100.2	99.05	99.80	6,300	99.388	-2.97%
2011-09-30	0	102.6	102.4	103.3	102.6	103.9	24,450	2,528,525	103.42	102.6	102.4	103.3	102.6	103.9	24,450	103.42	-0.58%
2011-09-28	0	103.2	103.2	103.7	103.0	103.7	600	62,085	103.48	103.2	103.2	103.7	103.0	103.7	600	103.48	0.88%
2011-09-27	0	102.3	102.3	103.1	98.75	102.7	7,450	754,625	101.29	102.3	102.3	103.1	98.75	102.7	7,450	101.29	3.59%
2011-09-26	0	98.75	98.20	99.30	97.75	100.6	14,250	1,419,545	99.617	98.75	98.20	99.30	97.75	100.6	14,250	99.617	-1.94%
2011-09-23	0	100.7	100.7	101.3	99.25	102.0	5,150	514,412	99.886	100.7	100.7	101.3	99.25	102.0	5,150	99.886	-3.36%
2011-09-22	0	104.2	104.0	104.2	104.7	109.0	950	101,720	107.07	104.2	104.0	104.2	104.7	109.0	950	107.07	-4.40%
2011-09-21	0	109.0	108.8	109.4	108.5	109.0	2,450	266,205	108.66	109.0	108.8	109.4	108.5	109.0	2,450	108.66	0.46%
2011-09-20	0	108.5	108.5	109.0	107.1	107.2	6,700	717,635	107.11	108.5	108.5	109.0	107.1	107.2	6,700	107.11	0.93%
2011-09-19	0	107.5	107.1	107.6	110.0	110.0	2,000	220,000	110.00	107.5	107.1	107.6	110.0	110.0	2,000	110.00	-2.27%
2011-09-16	0	110.0	109.6	110.1	110.0	110.0	1,150	126,500	110.00	110.0	109.6	110.1	110.0	110.0	1,150	110.00	2.33%
2011-09-15	0	107.5	107.5	108.0	106.9	107.6	1,750	187,570	107.18	107.5	107.5	108.0	106.9	107.6	1,750	107.18	0.94%
2011-09-14	0	106.5	106.5	107.1	104.7	106.2	14,200	1,499,935	105.63	106.5	106.5	107.1	104.7	106.2	14,200	105.63	0.28%
2011-09-12	0	106.2	105.6	106.2	106.9	108.6	32,550	3,511,240	107.87	106.2	105.6	106.2	106.9	108.6	32,550	107.87	-4.50%
2011-09-09	0	111.2	110.9	111.2	111.7	112.8	1,050	117,340	111.75	111.2	110.9	111.2	111.7	112.8	1,050	111.75	-1.24%
2011-09-08	0	112.6	112.3	112.6	113.0	113.1	200	22,610	113.05	112.6	112.3	112.6	113.0	113.1	200	113.05	-0.35%
2011-09-07	0	113.0	113.1	113.4	112.6	112.6	400	45,040	112.60	113.0	113.1	113.4	112.6	112.6	400	112.60	2.63%
2011-09-06	0	110.1	109.8	110.5	108.8	110.1	11,900	1,297,185	109.01	110.1	109.8	110.5	108.8	110.1	11,900	109.01	0.00%
2011-09-05	0	110.1	109.9	110.6	109.6	111.4	20,650	2,264,820	109.68	110.1	109.9	110.6	109.6	111.4	20,650	109.68	-1.17%
2011-09-02	0	111.4	110.9	111.3	111.4	111.8	10,100	1,128,160	111.70	111.4	110.9	111.3	111.4	111.8	10,100	111.70	-0.89%
2011-09-01	0	112.4	112.3	113.1	112.0	113.6	4,300	486,190	113.07	112.4	112.3	113.1	112.0	113.6	4,300	113.07	1.72%
2011-08-31	0	110.5	109.6	-	109.5	109.5	500	54,750	109.50	110.5	109.6	-	109.5	109.5	500	109.50	1.10%
2011-08-30	0	109.3	108.6	109.7	109.3	109.3	300	32,790	109.30	109.3	108.6	109.7	109.3	109.3	300	109.30	1.96%
2011-08-29	0	107.2	107.0	108.0	104.7	107.2	1,400	147,585	105.42	107.2	107.0	108.0	104.7	107.2	1,400	105.42	1.80%
2011-08-26	0	105.3	104.6	105.4	105.3	106.9	6,850	727,375	106.19	105.3	104.6	105.4	105.3	106.9	6,850	106.19	-1.59%
2011-08-25	0	107.0	106.5	107.0	107.2	108.0	8,400	905,250	107.77	107.0	106.5	107.0	107.2	108.0	8,400	107.77	-1.02%
2011-08-24	0	108.1	107.7	108.4	108.1	109.7	1,400	152,140	108.67	108.1	107.7	108.4	108.1	109.7	1,400	108.67	-1.46%
2011-08-23	0	109.7	109.7	110.3	108.1	108.9	1,250	135,435	108.35	109.7	109.7	110.3	108.1	108.9	1,250	108.35	1.95%
2011-08-22	0	107.6	107.7	108.0	106.0	107.1	2,400	255,140	106.31	107.6	107.7	108.0	106.0	107.1	2,400	106.31	0.94%
2011-08-19	0	106.6	105.6	107.0	106.4	108.0	43,850	4,691,345	106.99	106.6	105.6	107.0	106.4	108.0	43,850	106.99	-3.44%
2011-08-18	0	110.4	109.9	110.6	110.0	112.5	21,850	2,450,445	112.15	110.4	109.9	110.6	110.0	112.5	21,850	112.15	-1.87%
2011-08-17	0	112.5	112.5	113.0	111.9	113.6	850	95,760	112.66	112.5	112.5	113.0	111.9	113.6	850	112.66	-1.06%
2011-08-16	0	113.7	113.5	114.0	113.7	115.4	2,700	309,975	114.81	113.7	113.5	114.0	113.7	115.4	2,700	114.81	-1.04%
2011-08-15	0	114.9	114.0	116.9	113.7	115.1	46,200	5,289,070	114.48	114.9	114.0	116.9	113.7	115.1	46,200	114.48	1.23%
2011-08-12	0	113.5	112.9	113.5	115.3	116.3	1,650	191,145	115.85	113.5	112.9	113.5	115.3	116.3	1,650	115.85	-1.73%
2011-08-11	0	115.5	115.4	116.1	114.4	116.1	1,100	126,700	115.18	115.5	115.4	116.1	114.4	116.1	1,100	115.18	-0.52%
2011-08-10	0	116.1	115.6	116.2	115.0	116.5	26,150	3,027,220	115.76	116.1	115.6	116.2	115.0	116.5	26,150	115.76	2.29%
2011-08-09	0	113.5	112.2	113.8	108.8	115.0	27,100	3,021,020	111.48	113.5	112.2	113.8	108.8	115.0	27,100	111.48	-2.66%
2011-08-08	0	116.6	116.7	117.2	114.7	120.0	35,000	4,011,260	114.61	116.6	116.7	117.2	114.7	120.0	35,000	114.61	-1.19%
2011-08-05	0	118.0	117.6	118.0	116.4	118.1	20,650	2,428,580	117.61	118.0	117.6	118.0	116.4	118.1	20,650	117.61	-4.30%
2011-08-04	0	123.3	123.2	123.8	123.3	124.0	2,450	303,635	123.93	123.3	123.2	123.8	123.3	124.0	2,450	123.93	-0.16%
2011-08-03	0	123.5	123.5	124.1	123.5	123.8	900	111,210	123.57	123.5	123.5	124.1	123.5	123.8	900	123.57	-0.72%
2011-08-02	0	124.4	124.1	124.5	124.4	124.6	10,400	1,293,840	124.41	124.4	124.1	124.5	124.4	124.6	10,400	124.41	-1.58%
2011-08-01	0	126.4	126.1	126.5	127.0	127.1	1,050	133,355	127.00	126.4	126.1	126.5	127.0	127.1	1,050	127.00	0.24%
2011-07-29	0	126.1	125.7	126.0	125.5	127.1	27,450	3,460,990	126.08	126.1	125.7	126.0	125.5	127.1	27,450	126.08	-0.79%
2011-07-28	0	127.1	127.1	127.7	126.9	127.4	11,050	1,403,290	126.99	127.1	127.1	127.7	126.9	127.4	11,050	126.99	-0.94%
2011-07-27	0	128.3	128.1	128.4	128.1	129.0	4,200	541,375	128.90	128.3	128.1	128.4	128.1	129.0	4,200	128.90	0.08%
2011-07-26	0	128.2	128.2	128.7	127.9	130.2	3,760	485,164	129.03	128.2	128.2	128.7	127.9	130.2	3,760	129.03	-0.85%
2011-07-25	0	129.3	129.3	129.8	128.8	129.3	650	83,805	128.93	129.3	129.3	129.8	128.8	129.3	650	128.93	0.00%
2011-07-22	0	129.3	129.1	129.5	128.5	129.3	6,350	816,215	128.54	129.3	129.1	129.5	128.5	129.3	6,350	128.54	1.81%
2011-07-21	0	127.0	126.7	127.1	127.0	127.8	1,000	127,400	127.40	127.0	126.7	127.1	127.0	127.8	1,000	127.40	-1.01%
2011-07-20	0	128.3	127.8	128.3	128.8	129.5	1,850	239,380	129.39	128.3	127.8	128.3	128.8	129.5	1,850	129.39	-0.39%
2011-07-19	0	128.8	128.8	129.3	126.9	127.7	1,750	222,695	127.25	128.8	128.8	129.3	126.9	127.7	1,750	127.25	0.94%
2011-07-18	0	127.6	127.4	127.8	127.6	127.6	200	25,520	127.60	127.6	127.4	127.8	127.6	127.6	200	127.60	0.08%
2011-07-15	0	127.5	127.5	127.6	127.5	128.9	750	96,295	128.39	127.5	127.5	127.6	127.5	128.9	750	128.39	-1.01%
2011-07-14	0	128.8	128.8	129.3	127.1	127.1	950	120,745	127.10	128.8	128.8	129.3	127.1	127.1	950	127.10	1.34%
2011-07-13	0	127.1	127.1	127.7	125.2	127.2	32,300	4,091,670	126.68	127.1	127.1	127.7	125.2	127.2	32,300	126.68	1.60%
2011-07-12	0	125.1	125.0	125.7	125.1	128.7	3,800	481,050	126.59	125.1	125.0	125.7	125.1	128.7	3,800	126.59	-2.80%
2011-07-11	0	128.7	128.3	128.8	129.1	131.5	350	45,905	131.16	128.7	128.3	128.8	129.1	131.5	350	131.16	-1.76%
2011-07-08	0	131.0	131.0	131.5	131.0	132.5	24,450	3,220,425	131.71	131.0	131.0	131.5	131.0	132.5	24,450	131.71	0.31%
2011-07-07	0	130.6	130.5	131.1	129.4	130.7	2,150	280,435	130.43	130.6	130.5	131.1	129.4	130.7	2,150	130.43	0.93%
2011-07-06	0	129.4	129.0	129.4	129.3	130.0	500	64,880	129.76	129.4	129.0	129.4	129.3	130.0	500	129.76	0.23%
2011-07-05	0	129.1	128.9	129.5	129.1	130.0	1,000	129,325	129.33	129.1	128.9	129.5	129.1	130.0	1,000	129.33	-0.54%
2011-07-04	0	129.8	129.8	130.1	129.7	130.0	6,700	869,230	129.74	129.8	129.8	130.1	129.7	130.0	6,700	129.74	1.49%
2011-06-30	0	127.9	127.5	128.1	127.4	128.0	2,400	306,585	127.74	127.9	127.5	128.1	127.4	128.0	2,400	127.74	0.87%
2011-06-29	0	126.8	126.5	127.0	126.3	126.8	13,200	1,668,090	126.37	126.8	126.5	127.0	126.3	126.8	13,200	126.37	1.52%
2011-06-28	0	124.9	124.8	125.4	-	-	0	0	-	124.9	124.8	125.4	-	-	0	-	0.08%
2011-06-27	0	124.8	124.8	125.4	122.6	124.9	1,600	197,195	123.25	124.8	124.8	125.4	122.6	124.9	1,600	123.25	1.79%
2011-06-24	0	122.6	122.6	123.2	121.5	121.8	1,650	200,655	121.61	122.6	122.6	123.2	121.5	121.8	1,650	121.61	1.41%
2011-06-23	0	120.9	120.3	120.8	120.8	121.0	500	60,460	120.92	120.9	120.3	120.8	120.8	121.0	500	120.92	0.08%
2011-06-22	0	120.8	120.3	121.0	120.6	121.4	4,300	519,970	120.92	120.8	120.3	121.0	120.6	121.4	4,300	120.92	0.00%
2011-06-21	0	120.8	120.6	121.0	120.0	121.1	6,850	825,300	120.48	120.8	120.6	121.0	120.0	121.1	6,850	120.48	1.00%
2011-06-20	0	119.6	119.5	120.0	119.6	122.8	26,750	3,276,320	122.48	119.6	119.5	120.0	119.6	122.8	26,750	122.48	-2.13%
2011-06-17	0	122.2	122.2	122.5	122.1	123.6	42,540	5,252,191	123.46	122.2	122.2	122.5	122.1	123.6	42,540	123.46	-0.97%
2011-06-16	0	123.4	123.4	123.9	123.0	125.4	27,850	3,433,185	123.27	123.4	123.4	123.9	123.0	125.4	27,850	123.27	-1.59%
2011-06-15	0	125.4	124.8	125.4	126.0	126.0	100	12,600	126.00	125.4	124.8	125.4	126.0	126.0	100	126.00	-0.63%
2011-06-14	0	126.2	125.7	126.2	125.0	126.3	2,650	332,215	125.36	126.2	125.7	126.2	125.0	126.3	2,650	125.36	0.80%
2011-06-13	0	125.2	125.0	125.5	124.7	125.7	3,300	412,245	124.92	125.2	125.0	125.5	124.7	125.7	3,300	124.92	-0.40%
2011-06-10	0	125.7	125.3	125.6	125.8	125.8	50	6,290	125.80	125.7	125.3	125.6	125.8	125.8	50	125.80	-0.79%
2011-06-09	0	126.7	126.2	126.7	125.6	126.9	1,650	207,855	125.97	126.7	126.2	126.7	125.6	126.9	1,650	125.97	-0.08%
2011-06-08	0	126.8	126.5	126.8	126.0	126.8	6,450	813,410	126.11	126.8	126.5	126.8	126.0	126.8	6,450	126.11	-0.31%
2011-06-07	0	127.2	126.9	127.4	125.2	127.2	1,000	125,635	125.64	127.2	126.9	127.4	125.2	127.2	1,000	125.64	0.63%
2011-06-03	0	126.4	125.9	126.4	126.5	126.7	5,050	638,835	126.50	126.4	125.9	126.4	126.5	126.7	5,050	126.50	-0.24%
2011-06-02	0	126.7	126.4	126.9	125.8	127.6	47,950	6,063,705	126.46	126.7	126.4	126.9	125.8	127.6	47,950	126.46	-0.63%
2011-06-01	0	127.5	127.0	127.6	127.5	127.5	2,400	306,000	127.50	127.5	127.0	127.6	127.5	127.5	2,400	127.50	1.11%
2011-05-31	0	126.1	126.1	126.6	125.3	125.3	400	50,120	125.30	126.1	126.1	126.6	125.3	125.3	400	125.30	1.53%
2011-05-30	0	124.2	124.1	124.8	124.0	124.0	300	37,200	124.00	124.2	124.1	124.8	124.0	124.0	300	124.00	0.49%
2011-05-27	0	123.6	123.5	124.0	122.2	122.8	150	18,390	122.60	123.6	123.5	124.0	122.2	122.8	150	122.60	1.39%
2011-05-26	0	121.9	121.4	121.9	120.5	122.1	12,300	1,487,405	120.93	121.9	121.4	121.9	120.5	122.1	12,300	120.93	1.50%
2011-05-25	0	120.1	120.0	120.1	120.3	122.5	18,800	2,263,815	120.42	120.1	120.0	120.1	120.3	122.5	18,800	120.42	-1.31%
2011-05-24	0	121.7	121.6	122.3	121.2	121.2	100	12,120	121.20	121.7	121.6	122.3	121.2	121.2	100	121.20	0.41%
2011-05-23	0	121.2	120.5	121.2	122.2	124.2	2,000	245,160	122.58	121.2	120.5	121.2	122.2	124.2	2,000	122.58	-2.57%
2011-05-20	0	124.4	124.2	124.7	124.1	124.4	1,100	136,540	124.13	124.4	124.2	124.7	124.1	124.4	1,100	124.13	1.14%
2011-05-19	0	123.0	122.9	123.5	123.0	123.5	1,050	129,320	123.16	123.0	122.9	123.5	123.0	123.5	1,050	123.16	0.16%
2011-05-18	0	122.8	122.8	123.4	122.5	124.4	7,850	974,010	124.08	122.8	122.8	123.4	122.5	124.4	7,850	124.08	-0.65%
2011-05-17	0	123.6	123.3	124.1	123.5	126.2	3,700	458,580	123.94	123.6	123.3	124.1	123.5	126.2	3,700	123.94	-1.12%
2011-05-16	0	125.0	124.7	125.1	124.9	125.0	1,500	187,450	124.97	125.0	124.7	125.1	124.9	125.0	1,500	124.97	-1.88%
2011-05-13	0	127.4	127.3	127.9	124.6	127.4	8,250	1,034,275	125.37	127.4	127.3	127.9	124.6	127.4	8,250	125.37	2.08%
2011-05-12	0	124.8	124.8	125.3	124.8	126.8	31,150	3,922,395	125.92	124.8	124.8	125.3	124.8	126.8	31,150	125.92	-1.42%
2011-05-11	0	126.6	126.6	127.0	126.5	127.7	2,050	260,690	127.17	126.6	126.6	127.0	126.5	127.7	2,050	127.17	-0.24%
2011-05-09	0	126.9	126.8	127.5	125.8	127.1	6,650	843,075	126.78	126.9	126.8	127.5	125.8	127.1	6,650	126.78	1.20%
2011-05-06	0	125.4	125.0	125.4	124.1	125.5	49,600	6,182,005	124.64	125.4	125.0	125.4	124.1	125.5	49,600	124.64	0.32%
2011-05-05	0	125.0	124.7	125.2	125.0	126.5	2,700	339,210	125.63	125.0	124.7	125.2	125.0	126.5	2,700	125.63	-0.79%
2011-05-04	0	126.0	125.6	126.2	126.0	128.6	7,900	998,290	126.37	126.0	125.6	126.2	126.0	128.6	7,900	126.37	-2.02%
2011-05-03	0	128.6	128.0	128.7	128.5	131.6	3,850	499,975	129.86	128.6	128.0	128.7	128.5	131.6	3,850	129.86	-2.28%
2011-04-29	0	131.6	131.5	132.2	131.5	132.7	4,650	613,830	132.01	131.6	131.5	132.2	131.5	132.7	4,650	132.01	-1.35%
2011-04-28	0	133.4	132.5	133.4	133.7	134.8	4,900	657,340	134.15	133.4	132.5	133.4	133.7	134.8	4,900	134.15	-0.07%
2011-04-27	0	133.5	132.8	133.5	135.0	135.0	2,500	337,500	135.00	133.5	132.8	133.5	135.0	135.0	2,500	135.00	0.45%
2011-04-26	0	132.9	132.9	133.4	132.3	135.5	10,250	1,372,130	133.87	132.9	132.9	133.4	132.3	135.5	10,250	133.87	-1.92%
2011-04-21	0	135.5	135.4	136.2	134.8	137.4	56,550	7,700,290	136.17	135.5	135.4	136.2	134.8	137.4	56,550	136.17	1.80%
2011-04-20	0	133.1	132.3	133.1	133.6	133.7	300	40,100	133.67	133.1	132.3	133.1	133.6	133.7	300	133.67	1.53%
2011-04-19	0	131.1	131.1	131.7	130.4	132.0	31,750	4,144,535	130.54	131.1	131.1	131.7	130.4	132.0	31,750	130.54	-0.76%
2011-04-18	0	132.1	132.1	132.8	132.1	134.3	16,350	2,190,660	133.99	132.1	132.1	132.8	132.1	134.3	16,350	133.99	-1.34%
2011-04-15	0	133.9	132.8	133.8	134.0	135.0	7,850	1,056,820	134.63	133.9	132.8	133.8	134.0	135.0	7,850	134.63	-0.67%
2011-04-14	0	134.8	134.5	134.9	134.0	134.9	10,350	1,392,910	134.58	134.8	134.5	134.9	134.0	134.9	10,350	134.58	-0.15%
2011-04-13	0	135.0	134.9	135.6	132.0	135.0	1,000	132,900	132.90	135.0	134.9	135.6	132.0	135.0	1,000	132.90	1.89%
2011-04-12	0	132.5	131.6	132.5	131.7	134.0	1,700	226,425	133.19	132.5	131.6	132.5	131.7	134.0	1,700	133.19	-0.97%
2011-04-11	0	133.8	133.7	134.4	133.8	136.3	6,550	884,960	135.11	133.8	133.7	134.4	133.8	136.3	6,550	135.11	-1.83%
2011-04-08	0	136.3	135.9	136.3	135.9	137.1	2,100	287,190	136.76	136.3	135.9	136.3	135.9	137.1	2,100	136.76	-0.44%
2011-04-07	0	136.9	136.8	137.0	136.0	136.9	3,700	504,680	136.40	136.9	136.8	137.0	136.0	136.9	3,700	136.40	0.22%
2011-04-06	0	136.6	136.5	137.3	136.0	137.0	2,800	382,195	136.50	136.6	136.5	137.3	136.0	137.0	2,800	136.50	0.29%
2011-04-04	0	136.2	135.4	136.3	135.0	136.2	1,550	210,630	135.89	136.2	135.4	136.3	135.0	136.2	1,550	135.89	1.57%
2011-04-01	0	134.1	133.8	134.2	134.1	135.0	3,000	402,930	134.31	134.1	133.8	134.2	134.1	135.0	3,000	134.31	0.22%
2011-03-31	0	133.8	133.1	133.8	133.3	134.1	2,150	287,220	133.59	133.8	133.1	133.8	133.3	134.1	2,150	133.59	1.13%
2011-03-30	0	132.3	132.2	132.8	132.0	132.3	700	92,455	132.08	132.3	132.2	132.8	132.0	132.3	700	132.08	0.30%
2011-03-29	0	131.9	131.2	132.0	129.4	132.0	5,200	678,230	130.43	131.9	131.2	132.0	129.4	132.0	5,200	130.43	1.38%
2011-03-28	0	130.1	130.2	130.8	129.4	130.8	2,350	305,220	129.88	130.1	130.2	130.8	129.4	130.8	2,350	129.88	0.62%
2011-03-25	0	129.3	129.1	129.5	127.7	129.3	11,050	1,423,955	128.86	129.3	129.1	129.5	127.7	129.3	11,050	128.86	2.21%
2011-03-24	0	126.5	126.0	126.7	126.0	126.5	1,200	151,550	126.29	126.5	126.0	126.7	126.0	126.5	1,200	126.29	1.04%
2011-03-23	0	125.2	124.6	125.6	123.6	125.9	1,400	175,060	125.04	125.2	124.6	125.6	123.6	125.9	1,400	125.04	0.72%
2011-03-22	0	124.3	123.7	124.4	123.7	124.3	1,200	149,040	124.20	124.3	123.7	124.4	123.7	124.3	1,200	124.20	0.49%
2011-03-21	0	123.7	122.7	123.7	122.9	123.7	3,600	444,880	123.58	123.7	122.7	123.7	122.9	123.7	3,600	123.58	0.49%
2011-03-18	0	123.1	123.0	123.5	123.0	124.9	1,500	185,370	123.58	123.1	123.0	123.5	123.0	124.9	1,500	123.58	-1.44%
2011-03-17	0	124.9	124.3	125.0	125.0	125.0	350	43,750	125.00	124.9	124.3	125.0	125.0	125.0	350	125.00	-0.72%
2011-03-16	0	125.8	125.6	126.7	124.0	125.8	9,550	1,193,600	124.98	125.8	125.6	126.7	124.0	125.8	9,550	124.98	1.29%
2011-03-15	0	124.2	123.9	125.1	122.0	124.7	10,250	1,262,715	123.19	124.2	123.9	125.1	122.0	124.7	10,250	123.19	-0.40%
2011-03-14	0	124.7	124.7	125.5	122.4	124.5	6,400	789,535	123.36	124.7	124.7	125.5	122.4	124.5	6,400	123.36	1.80%
2011-03-11	0	122.5	122.5	123.4	122.5	124.6	3,100	384,150	123.92	122.5	122.5	123.4	122.5	124.6	3,100	123.92	-1.84%
2011-03-10	0	124.8	124.8	125.2	124.5	126.1	8,250	1,030,290	124.88	124.8	124.8	125.2	124.5	126.1	8,250	124.88	-1.03%
2011-03-09	0	126.1	126.1	126.6	124.8	126.0	1,800	226,340	125.74	126.1	126.1	126.6	124.8	126.0	1,800	125.74	0.64%
2011-03-08	0	125.3	125.3	125.7	123.5	125.4	6,500	809,500	124.54	125.3	125.3	125.7	123.5	125.4	6,500	124.54	1.95%
2011-03-07	0	122.9	122.9	123.4	122.9	126.4	6,050	750,205	124.00	122.9	122.9	123.4	122.9	126.4	6,050	124.00	-2.85%
2011-03-04	0	126.5	126.2	126.8	126.2	127.8	3,650	462,560	126.73	126.5	126.2	126.8	126.2	127.8	3,650	126.73	0.56%
2011-03-03	0	125.8	125.8	126.2	-	-	0	0	-	125.8	125.8	126.2	-	-	0	-	1.53%
2011-03-02	0	123.9	123.5	124.3	123.7	124.5	2,200	272,570	123.90	123.9	123.5	124.3	123.7	124.5	2,200	123.90	-0.48%
2011-03-01	0	124.5	124.5	125.2	121.8	124.4	7,200	884,235	122.81	124.5	124.5	125.2	121.8	124.4	7,200	122.81	1.38%
2011-02-28	0	122.8	122.8	123.7	120.4	122.0	6,150	747,815	121.60	122.8	122.8	123.7	120.4	122.0	6,150	121.60	1.99%
2011-02-25	0	120.4	120.0	120.4	119.6	120.9	4,685	563,369	120.25	120.4	120.0	120.4	119.6	120.9	4,685	120.25	0.00%
2011-02-24	0	120.4	120.0	120.5	120.4	134.1	3,350	409,405	122.21	120.4	120.0	120.5	120.4	134.1	3,350	122.21	-2.98%
2011-02-23	0	124.1	124.1	124.6	123.7	124.0	2,100	259,970	123.80	124.1	124.1	124.6	123.7	124.0	2,100	123.80	-0.56%
2011-02-22	0	124.8	124.1	124.8	123.9	125.0	4,800	596,630	124.30	124.8	124.1	124.8	123.9	125.0	4,800	124.30	0.89%
2011-02-21	0	123.7	123.0	123.8	123.6	126.0	3,350	416,595	124.36	123.7	123.0	123.8	123.6	126.0	3,350	124.36	-1.20%
2011-02-18	0	125.2	125.2	126.0	125.2	127.2	2,450	308,025	125.72	125.2	125.2	126.0	125.2	127.2	2,450	125.72	-0.08%
2011-02-17	0	125.3	124.6	125.2	123.8	125.3	5,450	677,300	124.28	125.3	124.6	125.2	123.8	125.3	5,450	124.28	0.80%
2011-02-16	0	124.3	123.4	124.3	123.4	124.3	1,450	179,710	123.94	124.3	123.4	124.3	123.4	124.3	1,450	123.94	0.97%
2011-02-15	0	123.1	122.9	123.5	122.7	125.0	2,200	271,705	123.50	123.1	122.9	123.5	122.7	125.0	2,200	123.50	0.33%
2011-02-14	0	122.7	122.5	122.8	119.5	122.7	1,750	212,215	121.27	122.7	122.5	122.8	119.5	122.7	1,750	121.27	4.25%
2011-02-11	0	117.7	117.5	118.0	116.0	120.0	5,550	651,140	117.32	117.7	117.5	118.0	116.0	120.0	5,550	117.32	-0.25%
2011-02-10	0	118.0	117.3	118.1	117.5	120.0	7,350	866,740	117.92	118.0	117.3	118.1	117.5	120.0	7,350	117.92	-1.67%
2011-02-09	0	120.0	119.8	119.9	119.0	121.2	10,000	1,204,710	120.47	120.0	119.8	119.9	119.0	121.2	10,000	120.47	-0.50%
2011-02-08	0	120.6	120.4	121.3	120.3	122.3	77,400	9,346,935	120.76	120.6	120.4	121.3	120.3	122.3	77,400	120.76	-1.07%
2011-02-07	0	121.9	121.8	122.2	121.2	123.8	7,350	898,125	122.19	121.9	121.8	122.2	121.2	123.8	7,350	122.19	-0.89%
2011-02-02	0	123.0	122.9	123.8	122.2	123.8	4,800	591,535	123.24	123.0	122.9	123.8	122.2	123.8	4,800	123.24	0.82%
2011-02-01	0	122.0	122.0	122.4	121.7	122.9	300	36,730	122.43	122.0	122.0	122.4	121.7	122.9	300	122.43	-0.57%
2011-01-31	0	122.7	122.7	123.4	120.0	123.9	18,900	2,274,235	120.33	122.7	122.7	123.4	120.0	123.9	18,900	120.33	-0.97%
2011-01-28	0	123.9	123.3	123.8	123.9	126.7	16,450	2,064,620	125.51	123.9	123.3	123.8	123.9	126.7	16,450	125.51	-2.98%
2011-01-27	0	127.7	127.0	127.7	128.0	129.8	17,150	2,209,240	128.82	127.7	127.0	127.7	128.0	129.8	17,150	128.82	-1.01%
2011-01-26	0	129.0	128.2	128.9	128.0	130.8	12,750	1,644,460	128.98	129.0	128.2	128.9	128.0	130.8	12,750	128.98	-1.30%
2011-01-25	0	130.7	130.3	130.7	130.5	131.6	12,600	1,651,520	131.07	130.7	130.3	130.7	130.5	131.6	12,600	131.07	0.46%
2011-01-24	0	130.1	129.6	130.1	129.3	130.3	4,850	629,515	129.80	130.1	129.6	130.1	129.3	130.3	4,850	129.80	0.77%
2011-01-21	0	129.1	128.8	129.1	127.9	129.1	5,950	766,020	128.74	129.1	128.8	129.1	127.9	129.1	5,950	128.74	1.25%
2011-01-20	0	127.5	127.5	127.9	127.4	130.9	17,450	2,240,335	128.39	127.5	127.5	127.9	127.4	130.9	17,450	128.39	-2.07%
2011-01-19	0	130.2	130.2	130.9	129.9	130.3	700	90,990	129.99	130.2	130.2	130.9	129.9	130.3	700	129.99	1.09%
2011-01-18	0	128.8	128.5	128.8	128.5	129.7	19,600	2,525,730	128.86	128.8	128.5	128.8	128.5	129.7	19,600	128.86	0.08%
2011-01-17	0	128.7	128.3	128.9	127.9	133.0	9,500	1,225,120	128.96	128.7	128.3	128.9	127.9	133.0	9,500	128.96	-2.79%
2011-01-14	0	132.4	132.4	132.9	130.0	132.1	11,200	1,458,745	130.25	132.4	132.4	132.9	130.0	132.1	11,200	130.25	0.46%
2011-01-13	0	131.8	131.2	131.9	131.8	134.0	5,250	697,320	132.82	131.8	131.2	131.9	131.8	134.0	5,250	132.82	-0.45%
2011-01-12	0	132.4	132.0	132.6	130.5	133.1	23,250	3,062,760	131.73	132.4	132.0	132.6	130.5	133.1	23,250	131.73	-0.08%
2011-01-11	0	132.5	131.9	132.5	130.7	132.5	5,800	762,140	131.40	132.5	131.9	132.5	130.7	132.5	5,800	131.40	0.15%
2011-01-10	0	132.3	132.1	132.4	131.8	136.0	3,100	412,345	133.01	132.3	132.1	132.4	131.8	136.0	3,100	133.01	-2.72%
2011-01-07	0	136.0	135.5	136.1	136.0	137.8	1,550	212,720	137.24	136.0	135.5	136.1	136.0	137.8	1,550	137.24	-1.31%
2011-01-06	0	137.8	137.2	138.3	138.8	139.1	600	83,310	138.85	137.8	137.2	138.3	138.8	139.1	600	138.85	-1.57%
2011-01-05	0	140.0	139.3	140.2	139.5	142.1	6,750	944,425	139.91	140.0	139.3	140.2	139.5	142.1	6,750	139.91	-1.48%
2011-01-04	0	142.1	141.8	142.6	141.3	143.8	15,150	2,152,030	142.05	142.1	141.8	142.6	141.3	143.8	15,150	142.05	-0.28%
2011-01-03	0	142.5	141.8	142.6	141.3	143.0	5,650	807,205	142.87	142.5	141.8	142.6	141.3	143.0	5,650	142.87	0.92%
2010-12-31	0	141.2	140.4	142.0	140.6	141.3	19,000	2,678,485	140.97	141.2	140.4	142.0	140.6	141.3	19,000	140.97	0.57%
2010-12-30	0	140.4	140.4	140.8	139.9	140.4	8,550	1,196,515	139.94	140.4	140.4	140.8	139.9	140.4	8,550	139.94	0.93%
2010-12-29	0	139.1	139.1	140.0	137.7	139.4	12,000	1,660,250	138.35	139.1	139.1	140.0	137.7	139.4	12,000	138.35	1.38%
2010-12-28	0	137.2	137.2	137.5	137.2	138.0	2,200	302,815	137.64	137.2	137.2	137.5	137.2	138.0	2,200	137.64	-0.15%
2010-12-24	0	137.4	136.3	139.4	137.4	137.4	150	20,610	137.40	137.4	136.3	139.4	137.4	137.4	150	137.40	0.00%
2010-12-23	0	137.4	137.4	137.5	137.0	138.0	3,150	434,350	137.89	137.4	137.4	137.5	137.0	138.0	3,150	137.89	-0.36%
2010-12-22	0	137.9	137.9	138.0	137.6	138.0	8,350	1,151,750	137.93	137.9	137.9	138.0	137.6	138.0	8,350	137.93	0.22%
2010-12-21	0	137.6	137.3	137.8	135.8	137.6	10,500	1,436,410	136.80	137.6	137.3	137.8	135.8	137.6	10,500	136.80	1.18%
2010-12-20	0	136.0	135.8	136.3	134.8	136.0	8,250	1,113,975	135.03	136.0	135.8	136.3	134.8	136.0	8,250	135.03	0.07%
2010-12-17	0	135.9	135.8	135.9	135.8	136.4	250	34,005	136.02	135.9	135.8	135.9	135.8	136.4	250	136.02	1.57%
2010-12-16	0	133.8	133.4	133.8	133.6	134.1	550	73,565	133.75	133.8	133.4	133.8	133.6	134.1	550	133.75	-0.67%
2010-12-15	0	134.7	134.3	134.7	134.4	136.5	17,550	2,390,660	136.22	134.7	134.3	134.7	134.4	136.5	17,550	136.22	-1.17%
2010-12-14	0	136.3	136.4	136.8	135.4	136.3	1,500	203,300	135.53	136.3	136.4	136.8	135.4	136.3	1,500	135.53	2.56%
2010-12-13	0	132.9	132.5	132.9	134.0	134.4	1,500	201,440	134.29	132.9	132.5	132.9	134.0	134.4	1,500	134.29	-0.67%
2010-12-10	0	133.8	133.3	133.8	131.0	133.8	1,850	245,470	132.69	133.8	133.3	133.8	131.0	133.8	1,850	132.69	-0.45%
2010-12-09	0	134.4	133.6	134.3	134.0	135.1	2,100	282,025	134.30	134.4	133.6	134.3	134.0	135.1	2,100	134.30	-0.52%
2010-12-08	0	135.1	134.8	135.1	135.4	137.8	6,000	824,830	137.47	135.1	134.8	135.1	135.4	137.8	6,000	137.47	-1.60%
2010-12-07	0	137.3	136.7	137.4	136.8	140.0	6,850	938,860	137.06	137.3	136.7	137.4	136.8	140.0	6,850	137.06	-1.36%
2010-12-06	0	139.2	138.9	139.5	137.9	139.2	2,400	332,290	138.45	139.2	138.9	139.5	137.9	139.2	2,400	138.45	1.98%
2010-12-03	0	136.5	136.2	136.6	136.5	137.7	10,300	1,414,510	137.33	136.5	136.2	136.6	136.5	137.7	10,300	137.33	0.00%
2010-12-02	0	136.5	136.5	136.7	135.0	137.0	1,200	163,465	136.22	136.5	136.5	136.7	135.0	137.0	1,200	136.22	1.71%
2010-12-01	0	134.2	133.7	134.2	132.0	134.2	4,200	562,010	133.81	134.2	133.7	134.2	132.0	134.2	4,200	133.81	1.67%
2010-11-30	0	132.0	131.9	132.2	129.9	132.0	4,050	528,165	130.41	132.0	131.9	132.2	129.9	132.0	4,050	130.41	0.61%
2010-11-29	0	131.2	131.2	131.5	129.5	131.1	18,150	2,357,520	129.89	131.2	131.2	131.5	129.5	131.1	18,150	129.89	0.38%
2010-11-26	0	130.7	130.1	130.6	129.7	133.5	27,050	3,538,350	130.81	130.7	130.1	130.6	129.7	133.5	27,050	130.81	-1.28%
2010-11-25	0	132.4	132.1	132.5	132.4	134.7	52,450	6,981,145	133.10	132.4	132.1	132.5	132.4	134.7	52,450	133.10	-1.71%
2010-11-24	0	134.7	134.7	135.1	133.5	135.3	16,750	2,254,180	134.58	134.7	134.7	135.1	133.5	135.3	16,750	134.58	1.05%
2010-11-23	0	133.3	132.9	133.5	133.0	137.0	12,250	1,654,800	135.09	133.3	132.9	133.5	133.0	137.0	12,250	135.09	-2.70%
2010-11-22	0	137.0	136.4	136.9	135.5	137.0	13,700	1,864,135	136.07	137.0	136.4	136.9	135.5	137.0	13,700	136.07	0.22%
2010-11-19	0	136.7	136.8	137.4	136.2	138.2	22,850	3,132,570	137.09	136.7	136.8	137.4	136.2	138.2	22,850	137.09	0.29%
2010-11-18	0	136.3	136.1	136.3	136.3	137.7	11,850	1,624,195	137.06	136.3	136.1	136.3	136.3	137.7	11,850	137.06	2.56%
2010-11-17	0	132.9	128.0	138.0	132.9	137.1	23,700	3,206,255	135.29	132.9	128.0	138.0	132.9	137.1	23,700	135.29	-3.06%
2010-11-16	0	137.1	136.9	137.6	136.8	140.5	40,250	5,524,170	137.25	137.1	136.9	137.6	136.8	140.5	40,250	137.25	-2.28%
2010-11-15	0	140.3	140.2	140.5	139.7	141.7	27,350	3,840,070	140.40	140.3	140.2	140.5	139.7	141.7	27,350	140.40	-1.20%
2010-11-12	0	142.0	141.7	142.2	142.0	147.1	17,450	2,509,385	143.80	142.0	141.7	142.2	142.0	147.1	17,450	143.80	-3.53%
2010-11-11	0	147.2	147.0	147.2	147.2	148.0	12,900	1,902,400	147.47	147.2	147.0	147.2	147.2	148.0	12,900	147.47	0.14%
2010-11-10	0	147.0	147.0	147.2	147.0	147.6	15,200	2,239,120	147.31	147.0	147.0	147.2	147.0	147.6	15,200	147.31	0.20%
2010-11-09	0	146.7	146.4	147.0	146.3	147.7	6,400	941,725	147.14	146.7	146.4	147.0	146.3	147.7	6,400	147.14	-0.47%
2010-11-08	0	147.4	147.4	147.8	146.9	149.5	18,346	2,708,108	147.61	147.4	147.4	147.8	146.9	149.5	18,346	147.61	-1.40%
2010-11-05	0	149.5	148.6	148.9	148.6	149.5	7,500	1,116,205	148.83	149.5	148.6	148.9	148.6	149.5	7,500	148.83	1.70%
2010-11-04	0	147.0	147.0	147.3	145.0	147.0	8,500	1,244,796	146.45	147.0	147.0	147.3	145.0	147.0	8,500	146.45	1.45%
2010-11-03	0	144.9	144.5	145.0	144.8	144.9	7,850	1,137,305	144.88	144.9	144.5	145.0	144.8	144.9	7,850	144.88	1.05%
2010-11-02	0	143.4	143.4	143.8	143.4	143.5	2,200	315,485	143.40	143.4	143.4	143.8	143.4	143.5	2,200	143.40	0.00%
2010-11-01	0	143.4	143.4	144.0	140.1	142.4	2,196	310,022	141.18	143.4	143.4	144.0	140.1	142.4	2,196	141.18	2.36%
2010-10-29	0	140.1	140.0	140.3	139.4	141.2	25,200	3,534,925	140.27	140.1	140.0	140.3	139.4	141.2	25,200	140.27	-0.78%
2010-10-28	0	141.2	141.2	141.6	140.8	143.0	11,550	1,629,330	141.07	141.2	141.2	141.6	140.8	143.0	11,550	141.07	-0.14%
2010-10-27	0	141.4	141.2	142.0	141.2	142.5	7,850	1,110,565	141.47	141.4	141.2	142.0	141.2	142.5	7,850	141.47	-0.77%
2010-10-26	0	142.5	142.4	142.6	142.5	144.1	5,500	787,820	143.24	142.5	142.4	142.6	142.5	144.1	5,500	143.24	-0.90%
2010-10-25	0	143.8	143.2	143.8	143.0	144.6	2,800	403,485	144.10	143.8	143.2	143.8	143.0	144.6	2,800	144.10	0.91%
2010-10-22	0	142.5	142.0	142.7	142.5	144.0	2,750	394,725	143.54	142.5	142.0	142.7	142.5	144.0	2,750	143.54	-0.70%
2010-10-21	0	143.5	143.3	144.0	141.4	142.2	3,150	445,830	141.53	143.5	143.3	144.0	141.4	142.2	3,150	141.53	1.13%
2010-10-20	0	141.9	141.8	142.5	140.1	143.0	21,050	2,982,190	141.67	141.9	141.8	142.5	140.1	143.0	21,050	141.67	-0.98%
2010-10-19	0	143.3	143.1	143.7	142.1	144.9	3,600	516,115	143.37	143.3	143.1	143.7	142.1	144.9	3,600	143.37	0.92%
2010-10-18	0	142.0	142.0	142.3	141.3	144.9	9,850	1,399,815	142.11	142.0	142.0	142.3	141.3	144.9	9,850	142.11	-2.00%
2010-10-15	0	144.9	144.7	145.3	144.9	147.6	5,850	853,680	145.93	144.9	144.7	145.3	144.9	147.6	5,850	145.93	-1.76%
2010-10-14	0	147.5	147.5	147.9	146.5	147.8	4,200	619,015	147.38	147.5	147.5	147.9	146.5	147.8	4,200	147.38	1.37%
2010-10-13	0	145.5	145.5	145.9	142.8	143.0	750	107,130	142.84	145.5	145.5	145.9	142.8	143.0	750	142.84	2.32%
2010-10-12	0	142.2	141.8	142.2	141.3	143.9	2,250	321,750	143.00	142.2	141.8	142.2	141.3	143.9	2,250	143.00	-1.18%
2010-10-11	0	143.9	143.3	143.9	144.3	145.2	3,100	448,130	144.56	143.9	143.3	143.9	144.3	145.2	3,100	144.56	0.00%
2010-10-08	0	143.9	143.5	144.0	143.0	144.2	31,600	4,529,125	143.33	143.9	143.5	144.0	143.0	144.2	31,600	143.33	-1.64%
2010-10-07	0	146.3	145.9	146.4	144.9	146.3	3,650	529,175	144.98	146.3	145.9	146.4	144.9	146.3	3,650	144.98	0.83%
2010-10-06	0	145.1	145.0	145.4	144.9	145.9	6,950	1,009,290	145.22	145.1	145.0	145.4	144.9	145.9	6,950	145.22	0.76%
2010-10-05	0	144.0	144.0	144.5	143.6	145.0	500	72,035	144.07	144.0	144.0	144.5	143.6	145.0	500	144.07	-0.21%
2010-10-04	0	144.3	144.3	144.9	141.1	145.3	9,050	1,300,845	143.74	144.3	144.3	144.9	141.1	145.3	9,050	143.74	4.19%
2010-09-30	0	138.5	138.4	138.8	138.5	138.9	1,500	208,110	138.74	138.5	138.4	138.8	138.5	138.9	1,500	138.74	-0.29%
2010-09-29	0	138.9	138.8	139.0	138.0	139.9	2,150	300,545	139.79	138.9	138.8	139.0	138.0	139.9	2,150	139.79	0.65%
2010-09-28	0	138.0	137.8	138.6	138.0	140.0	1,450	202,350	139.55	138.0	137.8	138.6	138.0	140.0	1,450	139.55	-1.43%
2010-09-27	0	140.0	140.0	140.5	138.1	140.4	650	90,690	139.52	140.0	140.0	140.5	138.1	140.4	650	139.52	2.04%
2010-09-24	0	137.2	137.2	137.7	136.3	137.0	5,900	806,155	136.64	137.2	137.2	137.7	136.3	137.0	5,900	136.64	0.59%
2010-09-22	0	136.4	136.3	136.4	136.9	138.0	2,300	316,120	137.44	136.4	136.3	136.4	136.9	138.0	2,300	137.44	-0.44%
2010-09-21	0	137.0	136.2	137.1	136.8	138.0	12,650	1,737,930	137.39	137.0	136.2	137.1	136.8	138.0	12,650	137.39	0.74%
2010-09-20	0	136.0	135.8	136.0	134.5	136.0	16,750	2,262,450	135.07	136.0	135.8	136.0	134.5	136.0	16,750	135.07	1.49%
2010-09-17	0	134.0	134.0	134.3	133.0	134.0	5,200	692,050	133.09	134.0	134.0	134.3	133.0	134.0	5,200	133.09	0.60%
2010-09-16	0	133.2	133.0	133.6	131.5	133.2	4,650	613,980	132.04	133.2	133.0	133.6	131.5	133.2	4,650	132.04	1.29%
2010-09-15	0	131.5	131.5	131.8	130.6	131.5	2,650	347,825	131.25	131.5	131.5	131.8	130.6	131.5	2,650	131.25	0.61%
2010-09-14	0	130.7	130.5	131.3	129.7	130.7	5,900	767,835	130.14	130.7	130.5	131.3	129.7	130.7	5,900	130.14	1.32%
2010-09-13	0	129.0	128.9	129.7	125.5	129.1	7,050	900,280	127.70	129.0	128.9	129.7	125.5	129.1	7,050	127.70	1.57%
2010-09-10	0	127.0	126.7	127.0	125.1	127.1	1,500	189,930	126.62	127.0	126.7	127.0	125.1	127.1	1,500	126.62	1.11%
2010-09-09	0	125.6	125.6	126.3	125.6	126.7	18,600	2,351,195	126.41	125.6	125.6	126.3	125.6	126.7	18,600	126.41	0.40%
2010-09-08	0	125.1	125.0	125.7	124.5	125.1	650	81,160	124.86	125.1	125.0	125.7	124.5	125.1	650	124.86	0.00%
2010-09-07	0	125.1	125.0	125.5	125.1	125.5	1,250	156,615	125.29	125.1	125.0	125.5	125.1	125.5	1,250	125.29	0.08%
2010-09-06	0	125.0	124.9	125.4	124.0	125.0	3,000	372,700	124.23	125.0	124.9	125.4	124.0	125.0	3,000	124.23	1.79%
2010-09-03	0	122.8	122.7	123.4	122.8	123.5	12,900	1,591,065	123.34	122.8	122.7	123.4	122.8	123.5	12,900	123.34	0.33%
2010-09-02	0	122.4	122.5	123.0	122.4	123.6	7,300	899,980	123.28	122.4	122.5	123.0	122.4	123.6	7,300	123.28	0.91%
2010-09-01	0	121.3	120.8	121.4	121.3	121.3	1,000	121,300	121.30	121.3	120.8	121.4	121.3	121.3	1,000	121.30	2.02%
2010-08-31	0	118.9	118.9	119.9	118.9	121.5	1,850	221,005	119.46	118.9	118.9	119.9	118.9	121.5	1,850	119.46	-2.14%
2010-08-30	0	121.5	121.0	121.9	121.5	122.5	4,700	575,110	122.36	121.5	121.0	121.9	121.5	122.5	4,700	122.36	-0.49%
2010-08-27	0	122.1	121.6	122.6	122.0	122.7	5,900	723,145	122.57	122.1	121.6	122.6	122.0	122.7	5,900	122.57	-0.65%
2010-08-26	0	122.9	122.8	123.2	122.4	123.1	13,400	1,645,480	122.80	122.9	122.8	123.2	122.4	123.1	13,400	122.80	0.00%
2010-08-25	0	122.9	122.6	123.6	122.4	123.7	2,500	308,830	123.53	122.9	122.6	123.6	122.4	123.7	2,500	123.53	-0.41%
2010-08-24	0	123.4	122.5	123.4	123.8	124.4	3,700	458,870	124.02	123.4	122.5	123.4	123.8	124.4	3,700	124.02	-0.80%
2010-08-23	0	124.4	124.2	125.0	124.3	125.0	2,150	267,465	124.40	124.4	124.2	125.0	124.3	125.0	2,150	124.40	0.08%
2010-08-20	0	124.3	124.3	124.9	124.0	124.2	2,400	298,000	124.17	124.3	124.3	124.9	124.0	124.2	2,400	124.17	-0.56%
2010-08-19	0	125.0	124.1	125.1	124.0	125.0	7,300	909,730	124.62	125.0	124.1	125.1	124.0	125.0	7,300	124.62	2.21%
2010-08-18	0	122.3	122.1	122.6	122.2	122.7	2,600	318,780	122.61	122.3	122.1	122.6	122.2	122.7	2,600	122.61	0.16%
2010-08-17	0	122.1	122.0	122.4	122.1	122.5	2,750	336,635	122.41	122.1	122.0	122.4	122.1	122.5	2,750	122.41	-0.16%
2010-08-16	0	122.3	122.1	122.3	122.6	122.8	1,100	135,045	122.77	122.3	122.1	122.3	122.6	122.8	1,100	122.77	-0.89%
2010-08-13	0	123.4	122.6	123.5	121.9	123.7	3,650	450,315	123.37	123.4	122.6	123.5	121.9	123.7	3,650	123.37	1.15%
2010-08-12	0	122.0	121.9	122.3	120.0	122.0	12,250	1,472,840	120.23	122.0	121.9	122.3	120.0	122.0	12,250	120.23	-0.81%
2010-08-11	0	123.0	122.7	123.2	122.9	123.8	3,700	456,020	123.25	123.0	122.7	123.2	122.9	123.8	3,700	123.25	-0.73%
2010-08-10	0	123.9	123.8	123.9	124.1	125.2	2,500	312,415	124.97	123.9	123.8	123.9	124.1	125.2	2,500	124.97	-0.88%
2010-08-09	0	125.0	124.8	125.0	124.8	125.0	4,000	499,680	124.92	125.0	124.8	125.0	124.8	125.0	4,000	124.92	0.00%
2010-08-06	0	125.0	125.1	125.4	124.6	125.2	13,050	1,626,720	124.65	125.0	125.1	125.4	124.6	125.2	13,050	124.65	0.08%
2010-08-05	0	124.9	124.6	125.0	124.6	125.0	4,150	518,550	124.95	124.9	124.6	125.0	124.6	125.0	4,150	124.95	0.73%
2010-08-04	0	124.0	123.7	124.1	123.8	124.1	8,800	1,090,865	123.96	124.0	123.7	124.1	123.8	124.1	8,800	123.96	0.16%
2010-08-03	0	123.8	123.4	123.8	123.7	124.4	5,000	619,985	124.00	123.8	123.4	123.8	123.7	124.4	5,000	124.00	0.41%
2010-08-02	0	123.3	123.4	123.6	123.2	123.4	8,850	1,090,685	123.24	123.3	123.4	123.6	123.2	123.4	8,850	123.24	0.90%
2010-07-30	0	122.2	122.0	122.4	121.4	122.2	6,550	795,940	121.52	122.2	122.0	122.4	121.4	122.2	6,550	121.52	0.16%
2010-07-29	0	122.0	121.7	122.0	121.5	122.0	3,100	376,800	121.55	122.0	121.7	122.0	121.5	122.0	3,100	121.55	-0.08%
2010-07-28	0	122.1	121.6	122.0	121.7	123.2	5,750	702,605	122.19	122.1	121.6	122.0	121.7	123.2	5,750	122.19	-0.33%
2010-07-27	0	122.5	122.5	122.7	122.3	122.7	5,950	728,295	122.40	122.5	122.5	122.7	122.3	122.7	5,950	122.40	0.16%
2010-07-26	0	122.3	121.6	122.3	122.8	123.0	650	79,830	122.82	122.3	121.6	122.3	122.8	123.0	650	122.82	-0.16%
2010-07-23	0	122.5	121.7	122.4	121.6	122.9	3,450	423,080	122.63	122.5	121.7	122.4	121.6	122.9	3,450	122.63	1.32%
2010-07-22	0	120.9	120.9	121.2	120.4	120.6	3,500	421,515	120.43	120.9	120.9	121.2	120.4	120.6	3,500	120.43	0.08%
2010-07-21	0	120.8	120.6	120.8	120.7	120.9	3,200	386,540	120.79	120.8	120.6	120.8	120.7	120.9	3,200	120.79	0.08%
2010-07-20	0	120.7	120.1	120.7	120.8	120.8	1,850	223,480	120.80	120.7	120.1	120.7	120.8	120.8	1,850	120.80	-0.08%
2010-07-19	0	120.8	120.8	121.1	120.3	120.5	5,900	710,130	120.36	120.8	120.8	121.1	120.3	120.5	5,900	120.36	-0.58%
2010-07-16	0	121.5	121.4	122.3	120.9	121.5	2,400	291,120	121.30	121.5	121.4	122.3	120.9	121.5	2,400	121.30	0.08%
2010-07-15	0	121.4	120.9	121.6	121.4	124.0	7,600	927,080	121.98	121.4	120.9	121.6	121.4	124.0	7,600	121.98	-1.30%
2010-07-14	0	123.0	122.4	123.0	122.8	123.4	4,200	517,380	123.19	123.0	122.4	123.0	122.8	123.4	4,200	123.19	1.65%
2010-07-13	0	121.0	120.2	121.2	120.6	122.0	5,300	643,220	121.36	121.0	120.2	121.2	120.6	122.0	5,300	121.36	-0.08%
2010-07-12	0	121.1	120.9	121.7	120.8	121.9	17,450	2,113,480	121.12	121.1	120.9	121.7	120.8	121.9	17,450	121.12	0.33%
2010-07-09	0	120.7	120.7	120.9	120.5	121.4	5,800	701,795	121.00	120.7	120.7	120.9	120.5	121.4	5,800	121.00	0.25%
2010-07-08	0	120.4	119.9	120.4	120.4	120.4	50	6,020	120.40	120.4	119.9	120.4	120.4	120.4	50	120.40	1.78%
2010-07-07	0	118.3	118.3	118.7	118.1	119.9	4,200	496,350	118.18	118.3	118.3	118.7	118.1	119.9	4,200	118.18	-1.33%
2010-07-06	0	119.9	119.9	120.1	118.5	119.3	2,600	310,100	119.27	119.9	119.9	120.1	118.5	119.3	2,600	119.27	0.67%
2010-07-05	0	119.1	118.7	119.1	118.6	119.5	10,400	1,238,360	119.07	119.1	118.7	119.1	118.6	119.5	10,400	119.07	-0.17%
2010-07-02	0	119.3	119.1	119.5	119.3	119.6	2,550	304,460	119.40	119.3	119.1	119.5	119.3	119.6	2,550	119.40	-0.50%
2010-06-30	0	119.9	119.9	120.4	118.8	120.0	2,550	304,245	119.31	119.9	119.9	120.4	118.8	120.0	2,550	119.31	0.17%
2010-06-29	0	119.7	119.5	119.8	119.7	122.6	2,700	324,665	120.25	119.7	119.5	119.8	119.7	122.6	2,700	120.25	-1.64%
2010-06-28	0	121.7	121.7	122.1	121.5	122.0	1,150	140,250	121.96	121.7	121.7	122.1	121.5	122.0	1,150	121.96	0.58%
2010-06-25	0	121.0	120.9	121.5	120.0	121.6	19,600	2,364,275	120.63	121.0	120.9	121.5	120.0	121.6	19,600	120.63	-0.49%
2010-06-24	0	121.6	121.1	121.5	122.0	122.8	2,650	323,570	122.10	121.6	121.1	121.5	122.0	122.8	2,650	122.10	-0.49%
2010-06-23	0	122.2	121.9	122.2	120.7	122.3	5,200	632,280	121.59	122.2	121.9	122.2	120.7	122.3	5,200	121.59	-0.65%
2010-06-22	0	123.0	123.0	123.6	122.4	123.6	2,850	350,170	122.87	123.0	123.0	123.6	122.4	123.6	2,850	122.87	-0.97%
2010-06-21	0	124.2	124.0	124.7	121.3	125.0	4,350	534,185	122.80	124.2	124.0	124.7	121.3	125.0	4,350	122.80	2.56%
2010-06-18	0	121.1	121.1	122.0	119.0	122.0	1,450	175,200	120.83	121.1	121.1	122.0	119.0	122.0	1,450	120.83	1.85%
2010-06-17	0	118.9	118.9	119.6	118.8	119.6	1,600	191,145	119.47	118.9	118.9	119.6	118.8	119.6	1,600	119.47	0.51%
2010-06-15	0	118.3	118.3	118.9	118.3	118.3	100	11,830	118.30	118.3	118.3	118.9	118.3	118.3	100	118.30	0.68%
2010-06-14	0	117.5	117.0	117.8	117.0	117.8	1,550	181,910	117.36	117.5	117.0	117.8	117.0	117.8	1,550	117.36	2.09%
2010-06-11	0	115.1	115.1	115.8	-	-	0	0	-	115.1	115.1	115.8	-	-	0	-	1.32%
2010-06-10	0	113.6	113.3	114.0	-	-	0	0	-	113.6	113.3	114.0	-	-	0	-	0.00%
2010-06-09	0	113.6	113.3	113.6	113.1	114.0	1,150	130,710	113.66	113.6	113.3	113.6	113.1	114.0	1,150	113.66	-0.26%
2010-06-08	0	113.9	113.8	114.6	-	-	0	0	-	113.9	113.8	114.6	-	-	0	-	0.26%
2010-06-07	0	113.6	112.7	113.7	114.9	117.0	1,600	186,065	116.29	113.6	112.7	113.7	114.9	117.0	1,600	116.29	-2.49%
2010-06-04	0	116.5	116.5	117.3	116.5	117.1	1,900	221,990	116.84	116.5	116.5	117.3	116.5	117.1	1,900	116.84	0.00%
2010-06-03	0	116.5	115.9	117.1	116.5	117.2	1,200	140,570	117.14	116.5	115.9	117.1	116.5	117.2	1,200	117.14	3.65%
2010-06-02	0	112.4	112.4	113.1	111.8	114.0	1,850	209,370	113.17	112.4	112.4	113.1	111.8	114.0	1,850	113.17	-1.32%
2010-06-01	0	113.9	113.0	113.8	114.6	117.0	3,050	353,900	116.03	113.9	113.0	113.8	114.6	117.0	3,050	116.03	-1.98%
2010-05-31	0	116.2	115.5	116.4	115.3	116.3	800	92,510	115.64	116.2	115.5	116.4	115.3	116.3	800	115.64	0.69%
2010-05-28	0	115.4	114.9	115.8	115.0	117.0	45,500	5,258,315	115.57	115.4	114.9	115.8	115.0	117.0	45,500	115.57	1.94%
2010-05-27	0	113.2	111.7	113.2	108.3	113.3	19,050	2,140,380	112.36	113.2	111.7	113.2	108.3	113.3	19,050	112.36	3.66%
2010-05-26	0	109.2	109.9	110.0	108.6	109.6	1,500	164,030	109.35	109.2	109.9	110.0	108.6	109.6	1,500	109.35	0.46%
2010-05-25	0	108.7	108.0	108.7	108.7	114.0	8,550	947,545	110.82	108.7	108.0	108.7	108.7	114.0	8,550	110.82	-4.65%
2010-05-24	0	114.0	113.3	114.1	113.0	114.0	1,950	221,010	113.34	114.0	113.3	114.1	113.0	114.0	1,950	113.34	0.62%
2010-05-20	0	113.3	113.3	114.0	112.7	115.2	8,600	971,965	113.02	113.3	113.3	114.0	112.7	115.2	8,600	113.02	-2.33%
2010-05-19	0	116.0	115.3	116.0	115.8	116.8	8,600	998,105	116.06	116.0	115.3	116.0	115.8	116.8	8,600	116.06	-2.52%
2010-05-18	0	119.0	118.3	119.0	117.0	119.0	7,050	827,970	117.44	119.0	118.3	119.0	117.0	119.0	7,050	117.44	1.54%
2010-05-17	0	117.2	116.4	117.1	116.3	122.0	21,750	2,570,305	118.17	117.2	116.4	117.1	116.3	122.0	21,750	118.17	-3.93%
2010-05-14	0	122.0	121.0	122.0	121.5	123.1	3,600	438,950	121.93	122.0	121.0	122.0	121.5	123.1	3,600	121.93	-0.89%
2010-05-13	0	123.1	122.4	123.2	122.3	123.5	5,400	660,940	122.40	123.1	122.4	123.2	122.3	123.5	5,400	122.40	1.74%
2010-05-12	0	121.0	121.0	121.2	120.3	121.8	8,350	1,010,975	121.07	121.0	121.0	121.2	120.3	121.8	8,350	121.07	-0.49%
2010-05-11	0	121.6	121.4	122.1	121.0	123.5	8,000	978,665	122.33	121.6	121.4	122.1	121.0	123.5	8,000	122.33	-0.49%
2010-05-10	0	122.2	121.9	122.6	120.0	122.2	2,900	349,605	120.55	122.2	121.9	122.6	120.0	122.2	2,900	120.55	4.89%
2010-05-07	0	116.5	116.6	117.2	114.7	118.7	9,600	1,111,580	115.79	116.5	116.6	117.2	114.7	118.7	9,600	115.79	-1.85%
2010-05-06	0	118.7	118.6	119.4	117.6	120.9	11,050	1,312,030	118.74	118.7	118.6	119.4	117.6	120.9	11,050	118.74	-0.84%
2010-05-05	0	119.7	119.5	120.8	119.1	124.0	32,950	3,972,580	120.56	119.7	119.5	120.8	119.1	124.0	32,950	120.56	-3.47%
2010-05-04	0	124.0	123.4	124.0	124.0	124.9	8,450	1,050,790	124.35	124.0	123.4	124.0	124.0	124.9	8,450	124.35	-0.56%
2010-05-03	0	124.7	123.9	124.8	124.2	126.0	50,500	6,316,185	125.07	124.7	123.9	124.8	124.2	126.0	50,500	125.07	-1.19%
2010-04-30	0	126.2	125.7	126.5	125.0	126.3	2,900	364,765	125.78	126.2	125.7	126.5	125.0	126.3	2,900	125.78	1.45%
2010-04-29	0	124.4	124.0	124.5	124.4	124.5	450	56,030	124.51	124.4	124.0	124.5	124.4	124.5	450	124.51	-0.64%
2010-04-28	0	125.2	124.9	125.3	124.7	127.0	7,050	883,850	125.37	125.2	124.9	125.3	124.7	127.0	7,050	125.37	-1.42%
2010-04-27	0	127.0	126.7	127.2	127.0	128.9	700	89,230	127.47	127.0	126.7	127.2	127.0	128.9	700	127.47	-0.31%
2010-04-26	0	127.4	127.4	128.2	127.2	128.4	1,650	210,320	127.47	127.4	127.4	128.2	127.2	128.4	1,650	127.47	0.87%
2010-04-23	0	126.3	125.3	126.3	126.9	126.9	3,550	446,781	125.85	126.3	125.3	126.3	126.9	126.9	3,550	125.85	-0.16%
2010-04-22	0	126.5	126.5	127.0	124.5	125.0	2,250	280,600	124.71	126.5	126.5	127.0	124.5	125.0	2,250	124.71	0.88%
2010-04-21	0	125.4	125.0	125.9	125.4	126.2	13,500	1,700,040	125.93	125.4	125.0	125.9	125.4	126.2	13,500	125.93	-0.24%
2010-04-20	0	125.7	124.8	125.7	124.8	126.4	1,050	132,040	125.75	125.7	124.8	125.7	124.8	126.4	1,050	125.75	1.62%
2010-04-19	0	123.7	123.7	124.6	123.0	125.5	24,950	3,108,030	124.57	123.7	123.7	124.6	123.0	125.5	24,950	124.57	-1.75%
2010-04-16	0	125.9	125.9	126.2	125.9	128.2	15,050	1,903,945	126.51	125.9	125.9	126.2	125.9	128.2	15,050	126.51	-1.79%
2010-04-15	0	128.2	128.1	128.9	128.2	129.8	7,150	924,075	129.24	128.2	128.1	128.9	128.2	129.8	7,150	129.24	-0.70%
2010-04-14	0	129.1	128.8	129.2	128.0	129.1	9,550	1,228,105	128.60	129.1	128.8	129.2	128.0	129.1	9,550	128.60	1.18%
2010-04-13	0	127.6	127.6	128.2	127.3	128.6	10,050	1,283,465	127.71	127.6	127.6	128.2	127.3	128.6	10,050	127.71	-0.78%
2010-04-12	0	128.6	128.2	128.9	128.6	130.5	8,300	1,073,865	129.38	128.6	128.2	128.9	128.6	130.5	8,300	129.38	-0.77%
2010-04-09	0	129.6	129.0	129.8	126.8	129.7	54,950	7,069,985	128.66	129.6	129.0	129.8	126.8	129.7	54,950	128.66	1.41%
2010-04-08	0	127.8	127.0	127.8	127.5	129.0	4,800	616,220	128.38	127.8	127.0	127.8	127.5	129.0	4,800	128.38	-0.16%
2010-04-07	0	128.0	127.8	128.6	127.2	129.5	14,550	1,872,110	128.67	128.0	127.8	128.6	127.2	129.5	14,550	128.67	1.67%
2010-04-01	0	125.9	125.0	125.9	124.4	126.5	6,750	844,970	125.18	125.9	125.0	125.9	124.4	126.5	6,750	125.18	1.21%
2010-03-31	0	124.4	124.1	124.8	123.7	124.8	13,000	1,616,415	124.34	124.4	124.1	124.8	123.7	124.8	13,000	124.34	-0.32%
2010-03-30	0	124.8	124.8	125.5	124.8	126.0	14,550	1,826,015	125.50	124.8	124.8	125.5	124.8	126.0	14,550	125.50	-1.03%
2010-03-29	0	126.1	125.7	126.1	123.6	126.3	10,950	1,375,545	125.62	126.1	125.7	126.1	123.6	126.3	10,950	125.62	1.45%
2010-03-26	0	124.3	123.8	124.5	122.2	124.3	11,150	1,369,420	122.82	124.3	123.8	124.5	122.2	124.3	11,150	122.82	1.89%
2010-03-25	0	122.0	121.5	122.2	121.5	122.1	13,700	1,668,030	121.75	122.0	121.5	122.2	121.5	122.1	13,700	121.75	-0.08%
2010-03-24	0	122.1	122.0	122.9	122.1	123.2	1,900	233,750	123.03	122.1	122.0	122.9	122.1	123.2	1,900	123.03	0.08%
2010-03-23	0	122.0	121.2	122.0	122.0	122.8	8,850	1,083,850	122.47	122.0	121.2	122.0	122.0	122.8	8,850	122.47	-0.57%
2010-03-22	0	122.7	122.1	122.7	121.8	122.9	8,200	1,005,165	122.58	122.7	122.1	122.7	121.8	122.9	8,200	122.58	-0.24%
2010-03-19	0	123.0	122.9	123.2	123.0	123.7	1,350	166,325	123.20	123.0	122.9	123.2	123.0	123.7	1,350	123.20	0.16%
2010-03-18	0	122.8	122.1	122.8	122.8	123.6	1,850	227,910	123.19	122.8	122.1	122.8	122.8	123.6	1,850	123.19	-0.49%
2010-03-17	0	123.4	123.4	123.9	121.8	124.0	13,300	1,640,075	123.31	123.4	123.4	123.9	121.8	124.0	13,300	123.31	2.41%
2010-03-16	0	120.5	120.2	120.5	119.6	121.0	13,450	1,620,760	120.50	120.5	120.2	120.5	119.6	121.0	13,450	120.50	0.17%
2010-03-15	0	120.3	120.1	120.5	119.9	120.6	7,350	884,495	120.34	120.3	120.1	120.5	119.9	120.6	7,350	120.34	-0.50%
2010-03-12	0	120.9	120.2	121.0	120.4	121.0	1,450	175,260	120.87	120.9	120.2	121.0	120.4	121.0	1,450	120.87	0.42%
2010-03-11	0	120.4	120.3	121.0	120.4	120.7	900	108,480	120.53	120.4	120.3	121.0	120.4	120.7	900	120.53	-0.25%
2010-03-10	0	120.7	120.0	120.7	120.5	120.9	12,850	1,551,815	120.76	120.7	120.0	120.7	120.5	120.9	12,850	120.76	0.00%
2010-03-09	0	120.7	120.0	120.7	120.7	121.6	2,050	248,680	121.31	120.7	120.0	120.7	120.7	121.6	2,050	121.31	-0.25%
2010-03-08	0	121.0	120.3	121.5	120.9	124.0	6,050	734,155	121.35	121.0	120.3	121.5	120.9	124.0	6,050	121.35	2.02%
2010-03-05	0	118.6	118.5	119.2	118.6	119.0	400	47,560	118.90	118.6	118.5	119.2	118.6	119.0	400	118.90	0.17%
2010-03-04	0	118.4	118.2	118.4	118.4	119.4	7,050	841,000	119.29	118.4	118.2	118.4	118.4	119.4	7,050	119.29	0.25%
2010-03-03	0	118.1	117.9	118.7	118.1	118.1	3,200	377,920	118.10	118.1	117.9	118.7	118.1	118.1	3,200	118.10	1.03%
2010-03-02	0	116.9	116.2	116.9	115.6	120.0	9,600	1,130,765	117.79	116.9	116.2	116.9	115.6	120.0	9,600	117.79	-1.68%
2010-03-01	0	118.9	115.6	118.9	115.2	123.0	20,150	2,382,645	118.25	118.9	115.6	118.9	115.2	123.0	20,150	118.25	3.30%
2010-02-26	0	115.1	114.6	115.6	112.7	115.6	2,000	227,580	113.79	115.1	114.6	115.6	112.7	115.6	2,000	113.79	2.77%
2010-02-25	0	112.0	111.3	112.0	112.0	112.0	150	16,800	112.00	112.0	111.3	112.0	112.0	112.0	150	112.00	-0.27%
2010-02-24	0	112.3	111.6	112.6	111.3	113.4	20,750	2,321,515	111.88	112.3	111.6	112.6	111.3	113.4	20,750	111.88	-0.80%
2010-02-23	0	113.2	112.9	113.8	112.3	116.0	2,450	277,330	113.20	113.2	112.9	113.8	112.3	116.0	2,450	113.20	-0.70%
2010-02-22	0	114.0	113.4	114.0	113.7	114.0	3,100	353,040	113.88	114.0	113.4	114.0	113.7	114.0	3,100	113.88	2.61%
2010-02-19	0	111.1	110.4	111.4	111.1	113.7	1,400	155,960	111.40	111.1	110.4	111.4	111.1	113.7	1,400	111.40	-2.54%
2010-02-18	0	114.0	113.7	114.9	114.0	115.0	2,600	297,770	114.53	114.0	113.7	114.9	114.0	115.0	2,600	114.53	-0.61%
2010-02-17	0	114.7	114.7	114.8	114.6	115.0	5,400	619,850	114.79	114.7	114.7	114.8	114.6	115.0	5,400	114.79	1.50%
2010-02-12	0	113.0	112.6	113.2	112.4	113.0	1,200	135,345	112.79	113.0	112.6	113.2	112.4	113.0	1,200	112.79	1.44%
2010-02-11	0	111.4	111.4	112.3	110.5	111.4	4,850	538,725	111.08	111.4	111.4	112.3	110.5	111.4	4,850	111.08	0.81%
2010-02-10	0	110.5	110.2	111.1	109.9	111.1	7,450	825,850	110.85	110.5	110.2	111.1	109.9	111.1	7,450	110.85	0.09%
2010-02-09	0	110.4	109.6	110.6	107.6	110.6	15,950	1,735,320	108.80	110.4	109.6	110.6	107.6	110.6	15,950	108.80	2.70%
2010-02-08	0	107.5	107.5	108.2	105.7	108.7	8,900	959,220	107.78	107.5	107.5	108.2	105.7	108.7	8,900	107.78	-0.28%
2010-02-05	0	107.8	107.2	108.2	107.5	109.0	13,300	1,442,670	108.47	107.8	107.2	108.2	107.5	109.0	13,300	108.47	-4.77%
2010-02-04	0	113.2	113.0	113.4	113.2	115.2	7,450	847,375	113.74	113.2	113.0	113.4	113.2	115.2	7,450	113.74	-1.74%
2010-02-03	0	115.2	114.4	115.2	112.5	115.2	9,750	1,099,905	112.81	115.2	114.4	115.2	112.5	115.2	9,750	112.81	2.31%
2010-02-02	0	112.6	112.5	112.6	112.6	114.3	28,100	3,175,455	113.01	112.6	112.5	112.6	112.6	114.3	28,100	113.01	0.00%
2010-02-01	0	112.6	112.6	113.3	110.8	111.3	4,150	460,985	111.08	112.6	112.6	113.3	110.8	111.3	4,150	111.08	1.53%
2010-01-29	0	110.9	110.1	111.2	109.7	110.9	5,200	572,275	110.05	110.9	110.1	111.2	109.7	110.9	5,200	110.05	-0.27%
2010-01-28	0	111.2	111.0	111.7	110.8	112.4	8,000	892,545	111.57	111.2	111.0	111.7	110.8	112.4	8,000	111.57	-0.45%
2010-01-27	0	111.7	111.6	112.5	111.7	114.7	2,400	270,795	112.83	111.7	111.6	112.5	111.7	114.7	2,400	112.83	-2.62%
2010-01-26	0	114.7	113.1	115.3	114.7	116.9	3,000	346,160	115.39	114.7	113.1	115.3	114.7	116.9	3,000	115.39	-0.35%
2010-01-25	0	115.1	115.1	116.0	114.8	116.0	1,950	224,560	115.16	115.1	115.1	116.0	114.8	116.0	1,950	115.16	-1.03%
2010-01-22	0	116.3	115.6	118.1	114.8	119.6	3,200	374,355	116.99	116.3	115.6	118.1	114.8	119.6	3,200	116.99	-2.92%
2010-01-21	0	119.8	119.5	121.0	119.6	120.1	2,050	245,870	119.94	119.8	119.5	121.0	119.6	120.1	2,050	119.94	-0.83%
2010-01-20	0	120.8	120.6	121.6	120.8	123.4	20,750	2,528,030	121.83	120.8	120.6	121.6	120.8	123.4	20,750	121.83	-1.79%
2010-01-19	0	123.0	122.3	124.6	122.8	124.0	5,100	627,555	123.05	123.0	122.3	124.6	122.8	124.0	5,100	123.05	0.08%
2010-01-18	0	122.9	122.8	123.3	121.9	122.9	44,800	5,466,240	122.01	122.9	122.8	123.3	121.9	122.9	44,800	122.01	0.33%
2010-01-15	0	122.5	122.5	122.8	122.3	123.3	32,000	3,940,630	123.14	122.5	122.5	122.8	122.3	123.3	32,000	123.14	-0.08%
2010-01-14	0	122.6	122.7	123.1	122.3	123.1	9,250	1,131,925	122.37	122.6	122.7	123.1	122.3	123.1	9,250	122.37	2.00%
2010-01-13	0	120.2	119.1	123.7	120.0	121.5	28,800	3,466,235	120.36	120.2	119.1	123.7	120.0	121.5	28,800	120.36	-1.48%
2010-01-12	0	122.0	121.5	122.2	121.6	122.3	2,700	328,950	121.83	122.0	121.5	122.2	121.6	122.3	2,700	121.83	-0.73%
2010-01-11	0	122.9	122.7	122.9	121.6	123.0	24,750	3,027,905	122.34	122.9	122.7	122.9	121.6	123.0	24,750	122.34	1.07%
2010-01-08	0	121.6	121.0	122.0	121.6	122.0	750	91,270	121.69	121.6	121.0	122.0	121.6	122.0	750	121.69	0.00%
2010-01-07	0	121.6	121.2	122.0	121.1	122.0	14,850	1,798,445	121.11	121.6	121.2	122.0	121.1	122.0	14,850	121.11	0.41%
2010-01-06	0	121.1	120.1	121.6	121.0	121.6	3,200	387,415	121.07	121.1	120.1	121.6	121.0	121.6	3,200	121.07	0.17%
2010-01-05	0	120.9	120.4	121.0	120.0	121.0	35,950	4,324,860	120.30	120.9	120.4	121.0	120.0	121.0	35,950	120.30	2.03%
2010-01-04	0	118.5	117.2	118.8	117.3	119.0	13,050	1,543,440	118.27	118.5	117.2	118.8	117.3	119.0	13,050	118.27	0.42%
2009-12-31	0	118.0	116.8	119.3	117.7	118.0	1,300	153,100	117.77	118.0	116.8	119.3	117.7	118.0	1,300	117.77	0.43%
2009-12-30	0	117.5	116.3	119.0	117.2	119.0	6,250	735,395	117.66	117.5	116.3	119.0	117.2	119.0	6,250	117.66	-0.17%
2009-12-29	0	117.7	117.6	119.0	116.8	118.2	1,550	182,400	117.68	117.7	117.6	119.0	116.8	118.2	1,550	117.68	0.09%
2009-12-28	0	117.6	116.8	118.1	117.5	119.0	8,050	951,215	118.16	117.6	116.8	118.1	117.5	119.0	8,050	118.16	0.77%
2009-12-24	0	116.7	116.7	117.0	116.2	116.6	300	34,900	116.33	116.7	116.7	117.0	116.2	116.6	300	116.33	0.95%
2009-12-23	0	115.6	115.6	116.3	112.8	113.5	1,650	186,410	112.98	115.6	115.6	116.3	112.8	113.5	1,650	112.98	2.57%
2009-12-22	0	112.7	112.7	113.0	112.2	112.7	9,250	1,040,555	112.49	112.7	112.7	113.0	112.2	112.7	9,250	112.49	0.18%
2009-12-21	0	112.5	112.2	112.9	112.5	113.0	1,000	112,870	112.87	112.5	112.2	112.9	112.5	113.0	1,000	112.87	-0.97%
2009-12-18	0	113.6	112.5	114.2	113.0	113.6	8,950	1,015,230	113.43	113.6	112.5	114.2	113.0	113.6	8,950	113.43	0.26%
2009-12-17	0	113.3	113.2	120.0	113.2	114.2	7,200	815,615	113.28	113.3	113.2	120.0	113.2	114.2	7,200	113.28	-0.09%
2009-12-16	0	113.4	113.3	113.6	113.3	115.2	5,500	626,750	113.95	113.4	113.3	113.6	113.3	115.2	5,500	113.95	-1.82%
2009-12-15	0	115.5	115.1	116.5	115.3	116.1	6,250	724,170	115.87	115.5	115.1	116.5	115.3	116.1	6,250	115.87	-0.43%
2009-12-14	0	116.0	116.0	117.9	115.5	116.0	2,000	231,360	115.68	116.0	116.0	117.9	115.5	116.0	2,000	115.68	0.43%
2009-12-11	0	115.5	115.0	119.5	115.5	117.0	3,350	390,445	116.55	115.5	115.0	119.5	115.5	117.0	3,350	116.55	-0.43%
2009-12-10	0	116.0	115.7	116.0	115.4	116.7	3,300	381,310	115.55	116.0	115.7	116.0	115.4	116.7	3,300	115.55	0.52%
2009-12-09	0	115.4	115.0	116.5	115.0	115.9	2,950	340,285	115.35	115.4	115.0	116.5	115.0	115.9	2,950	115.35	0.61%
2009-12-08	0	114.7	114.1	116.0	114.6	116.0	8,000	920,140	115.02	114.7	114.1	116.0	114.6	116.0	8,000	115.02	-1.21%
2009-12-07	0	116.1	115.9	116.6	116.0	117.2	112,400	13,087,365	116.44	116.1	115.9	116.6	116.0	117.2	112,400	116.44	-0.94%
2009-12-04	0	117.2	117.2	119.0	115.6	118.1	22,100	2,564,995	116.06	117.2	117.2	119.0	115.6	118.1	22,100	116.06	-1.10%
2009-12-03	0	118.5	118.1	118.7	117.0	118.5	13,050	1,539,820	117.99	118.5	118.1	118.7	117.0	118.5	13,050	117.99	1.37%
2009-12-02	0	116.9	116.9	117.2	116.8	118.0	65,000	7,627,460	117.35	116.9	116.9	117.2	116.8	118.0	65,000	117.35	0.95%
2009-12-01	0	115.8	115.0	117.3	114.0	115.6	3,500	400,520	114.43	115.8	115.0	117.3	114.0	115.6	3,500	114.43	1.31%
2009-11-30	0	114.3	114.2	115.0	113.1	115.0	51,600	5,838,685	113.15	114.3	114.2	115.0	113.1	115.0	51,600	113.15	5.35%
2009-11-27	0	108.5	107.3	111.2	108.5	114.8	95,650	10,547,170	110.27	108.5	107.3	111.2	108.5	114.8	95,650	110.27	-6.30%
2009-11-26	0	115.8	115.8	116.1	115.3	117.0	39,450	4,557,060	115.51	115.8	115.8	116.1	115.3	117.0	39,450	115.51	-1.03%
2009-11-25	0	117.0	117.0	117.3	115.1	117.0	5,350	620,460	115.97	117.0	117.0	117.3	115.1	117.0	5,350	115.97	1.74%
2009-11-24	0	115.0	114.8	115.2	115.0	116.0	800	92,620	115.78	115.0	114.8	115.2	115.0	116.0	800	115.78	-0.95%
2009-11-23	0	116.1	115.3	116.3	113.0	116.2	18,250	2,103,570	115.26	116.1	115.3	116.3	113.0	116.2	18,250	115.26	3.29%
2009-11-20	0	112.4	111.9	112.4	112.0	113.0	2,200	247,765	112.62	112.4	111.9	112.4	112.0	113.0	2,200	112.62	-1.49%
2009-11-19	0	114.1	113.6	114.1	114.4	115.4	2,250	259,050	115.13	114.1	113.6	114.1	114.4	115.4	2,250	115.13	-1.64%
2009-11-18	0	116.0	115.8	116.3	115.0	116.0	2,900	336,000	115.86	116.0	115.8	116.3	115.0	116.0	2,900	115.86	1.13%
2009-11-17	0	114.7	114.7	115.4	114.7	116.0	18,300	2,111,425	115.38	114.7	114.7	115.4	114.7	116.0	18,300	115.38	-0.86%
2009-11-16	0	115.7	115.8	116.0	114.9	115.3	23,150	2,661,480	114.97	115.7	115.8	116.0	114.9	115.3	23,150	114.97	1.85%
2009-11-13	0	113.6	113.5	114.0	111.7	113.7	2,800	315,265	112.59	113.6	113.5	114.0	111.7	113.7	2,800	112.59	0.62%
2009-11-12	0	112.9	112.6	113.3	113.0	114.6	46,650	5,279,510	113.17	112.9	112.6	113.3	113.0	114.6	46,650	113.17	0.27%
2009-11-11	0	112.6	112.5	113.1	110.4	112.6	3,950	441,900	111.87	112.6	112.5	113.1	110.4	112.6	3,950	111.87	2.18%
2009-11-10	0	110.2	110.0	110.4	110.3	112.7	3,000	334,925	111.64	110.2	110.0	110.4	110.3	112.7	3,000	111.64	0.09%
2009-11-09	0	110.1	109.9	112.0	107.5	110.0	2,700	293,770	108.80	110.1	109.9	112.0	107.5	110.0	2,700	108.80	2.51%
2009-11-06	0	107.4	107.4	108.5	107.4	108.5	66,800	7,184,398	107.55	107.4	107.4	108.5	107.4	108.5	66,800	107.55	3.87%
2009-11-05	0	103.4	103.0	105.3	103.1	105.2	13,900	1,451,155	104.40	103.4	103.0	105.3	103.1	105.2	13,900	104.40	-1.05%
2009-11-04	0	104.5	104.4	105.0	101.7	104.4	25,400	2,607,125	102.64	104.5	104.4	105.0	101.7	104.4	25,400	102.64	0.29%
2009-11-03	0	104.2	104.2	105.6	103.6	106.2	6,350	662,400	104.32	104.2	104.2	105.6	103.6	106.2	6,350	104.31	-1.88%
2009-11-02	0	106.2	105.5	106.8	105.0	106.8	4,200	445,465	106.06	106.2	105.5	106.8	105.0	106.8	4,200	106.06	-0.75%
2009-10-30	0	107.0	106.8	107.2	107.0	108.6	52,050	5,604,255	107.67	107.0	106.8	107.2	107.0	108.6	52,050	107.67	0.66%
2009-10-29	0	106.3	105.1	120.0	105.0	107.0	12,750	1,348,660	105.78	106.3	105.1	120.0	105.0	107.0	12,750	105.78	-1.85%
2009-10-28	0	108.3	108.0	120.0	107.4	109.6	4,000	434,220	108.56	108.3	108.0	120.0	107.4	109.6	4,000	108.56	-1.28%
2009-10-27	0	109.7	109.1	120.0	109.2	112.8	55,450	6,113,590	110.25	109.7	109.1	120.0	109.2	112.8	55,450	110.25	-3.69%
2009-10-23	0	113.9	113.7	116.0	113.8	114.1	6,850	781,020	114.02	113.9	113.7	116.0	113.8	114.1	6,850	114.02	0.35%
2009-10-22	0	113.5	113.4	114.0	113.5	115.7	8,850	1,013,185	114.48	113.5	113.4	114.0	113.5	115.7	8,850	114.48	-1.90%
2009-10-21	0	115.7	115.6	120.0	115.5	117.9	2,550	297,260	116.57	115.7	115.6	120.0	115.5	117.9	2,550	116.57	-1.03%
2009-10-20	0	116.9	106.0	117.8	117.0	118.0	26,600	3,135,850	117.89	116.9	106.0	117.8	117.0	118.0	26,600	117.89	-0.51%
2009-10-19	0	117.5	116.1	117.5	116.5	117.5	2,700	315,545	116.87	117.5	116.1	117.5	116.5	117.5	2,700	116.87	0.86%
2009-10-16	0	116.5	116.0	117.0	115.0	118.0	7,850	915,095	116.57	116.5	116.0	117.0	115.0	118.0	7,850	116.57	0.09%
2009-10-15	0	116.4	115.9	118.0	116.1	117.6	4,300	503,735	117.15	116.4	115.9	118.0	116.1	117.6	4,300	117.15	0.26%
2009-10-14	0	116.1	115.9	117.0	115.0	117.0	6,500	753,485	115.92	116.1	115.9	117.0	115.0	117.0	6,500	115.92	-1.53%
2009-10-13	0	117.9	113.4	117.9	113.4	117.9	3,200	363,660	113.64	117.9	113.4	117.9	113.4	117.9	3,200	113.64	5.65%
2009-10-12	0	111.6	111.6	112.3	111.5	112.7	4,900	548,935	112.03	111.6	111.6	112.3	111.5	112.7	4,900	112.03	-0.98%
2009-10-09	0	112.7	112.0	115.0	112.5	115.0	25,000	2,824,360	112.97	112.7	112.0	115.0	112.5	115.0	25,000	112.97	-0.97%
2009-10-08	0	113.8	113.2	115.0	112.0	114.0	8,800	990,280	112.53	113.8	113.2	115.0	112.0	114.0	8,800	112.53	1.61%
2009-10-07	0	112.0	110.5	113.6	111.5	113.8	47,050	5,260,800	111.81	112.0	110.5	113.6	111.5	113.8	47,050	111.81	1.63%
2009-10-06	0	110.2	109.2	-	110.2	111.0	3,100	343,315	110.75	110.2	109.2	-	110.2	111.0	3,100	110.75	0.27%
2009-10-05	0	109.9	109.9	110.2	108.6	110.2	6,650	726,625	109.27	109.9	109.9	110.2	108.6	110.2	6,650	109.27	1.20%
2009-10-02	0	108.6	108.0	108.9	108.6	109.1	17,950	1,955,705	108.95	108.6	108.0	108.9	108.6	109.1	17,950	108.95	-0.64%
2009-09-30	0	109.3	107.0	109.7	108.0	108.9	36,300	3,956,569	109.00	109.3	107.0	109.7	108.0	108.9	36,300	109.00	0.92%
2009-09-29	0	108.3	108.3	108.6	106.7	109.0	3,500	379,745	108.50	108.3	108.3	108.6	106.7	109.0	3,500	108.50	1.79%
2009-09-28	0	106.4	106.4	106.7	106.0	108.1	29,200	3,116,845	106.74	106.4	106.4	106.7	106.0	108.1	29,200	106.74	-1.12%
2009-09-25	0	107.6	107.0	108.1	106.4	110.0	4,100	439,905	107.29	107.6	107.0	108.1	106.4	110.0	4,100	107.29	-3.06%
2009-09-24	0	111.0	107.0	111.2	106.3	111.7	47,250	5,037,480	106.61	111.0	107.0	111.2	106.3	111.7	47,250	106.61	2.30%
2009-09-23	0	108.5	108.1	108.6	108.5	109.1	5,550	602,675	108.59	108.5	108.1	108.6	108.5	109.1	5,550	108.59	0.46%
2009-09-22	0	108.0	106.9	108.5	106.8	108.0	5,700	609,360	106.91	108.0	106.9	108.5	106.8	108.0	5,700	106.91	0.28%
2009-09-21	0	107.7	106.5	107.7	107.7	108.5	950	102,355	107.74	107.7	106.5	107.7	107.7	108.5	950	107.74	1.13%
2009-09-18	0	106.5	106.0	106.7	106.3	109.0	5,100	543,580	106.58	106.5	106.0	106.7	106.3	109.0	5,100	106.58	-3.18%
2009-09-17	0	110.0	110.0	-	107.0	110.0	16,900	1,834,175	108.53	110.0	110.0	-	107.0	110.0	16,900	108.53	1.85%
2009-09-16	0	108.0	108.0	-	104.6	108.0	2,800	297,415	106.22	108.0	108.0	-	104.6	108.0	2,800	106.22	3.45%
2009-09-15	0	104.4	103.8	104.4	104.1	104.6	6,250	652,500	104.40	104.4	103.8	104.4	104.1	104.6	6,250	104.40	1.95%
2009-09-14	0	102.4	101.0	104.4	102.0	104.0	5,100	523,462	102.64	102.4	101.0	104.4	102.0	104.0	5,100	102.64	-0.78%
2009-09-11	0	103.2	103.0	105.0	103.2	104.2	40,750	4,235,920	103.95	103.2	103.0	105.0	103.2	104.2	40,750	103.95	-0.77%
2009-09-10	0	104.0	103.6	105.0	104.0	105.0	11,400	1,191,690	104.53	104.0	103.6	105.0	104.0	105.0	11,400	104.53	0.97%
2009-09-09	0	103.0	102.3	103.0	102.7	103.5	33,000	3,402,650	103.11	103.0	102.3	103.0	102.7	103.5	33,000	103.11	-0.48%
2009-09-08	0	103.5	103.0	103.5	101.8	103.5	12,800	1,319,825	103.11	103.5	103.0	103.5	101.8	103.5	12,800	103.11	1.87%
2009-09-07	0	101.6	101.0	101.7	99.40	101.6	21,500	2,167,428	100.81	101.6	101.0	101.7	99.40	101.6	21,500	100.81	3.04%
2009-09-04	0	98.60	98.35	-	97.85	98.50	49,800	4,902,828	98.450	98.60	98.35	-	97.85	98.50	49,800	98.450	-0.05%
2009-09-03	0	98.65	98.10	98.90	98.10	99.00	1,050	103,305	98.386	98.65	98.10	98.90	98.10	99.00	1,050	98.386	0.56%
2009-09-02	0	98.10	97.25	-	96.50	99.50	4,250	417,805	98.307	98.10	97.25	-	96.50	99.50	4,250	98.307	-2.78%
2009-09-01	0	100.9	99.30	102.0	99.35	100.9	1,100	110,230	100.21	100.9	99.30	102.0	99.35	100.9	1,100	100.21	1.66%
2009-08-31	0	99.25	98.50	100.0	99.05	100.4	8,800	875,925	99.537	99.25	98.50	100.0	99.05	100.4	8,800	99.537	0.15%
2009-08-28	0	99.10	99.00	100.2	98.70	100.8	55,500	5,518,358	99.430	99.10	99.00	100.2	98.70	100.8	55,500	99.430	-0.90%
2009-08-27	0	100.0	99.20	100.4	99.10	100.0	7,850	781,210	99.517	100.0	99.20	100.4	99.10	100.0	7,850	99.517	0.10%
2009-08-26	0	99.90	99.45	101.7	99.45	100.0	59,150	5,894,253	99.649	99.90	99.45	101.7	99.45	100.0	59,150	99.649	0.71%
2009-08-25	0	99.20	99.10	99.95	98.05	99.45	135,850	13,375,208	98.456	99.20	99.10	99.95	98.05	99.45	135,850	98.456	0.00%
2009-08-24	0	99.20	98.60	99.45	98.10	99.30	66,750	6,626,195	99.269	99.20	98.60	99.45	98.10	99.30	66,750	99.269	3.44%
2009-08-21	0	95.90	95.10	96.00	94.05	95.90	4,850	463,418	95.550	95.90	95.10	96.00	94.05	95.90	4,850	95.550	0.68%
2009-08-20	0	95.25	94.80	96.50	93.75	95.40	2,800	263,095	93.963	95.25	94.80	96.50	93.75	95.40	2,800	93.963	2.53%
2009-08-19	0	92.90	92.60	95.25	92.75	95.25	1,650	154,680	93.746	92.90	92.60	95.25	92.75	95.25	1,650	93.745	-2.47%
2009-08-18	0	95.25	92.40	95.50	92.25	95.70	10,950	1,023,868	93.504	95.25	92.40	95.50	92.25	95.70	10,950	93.504	0.26%
2009-08-17	0	95.00	92.00	99.20	95.00	99.20	3,250	311,555	95.863	95.00	92.00	99.20	95.00	99.20	3,250	95.863	-4.23%
2009-08-14	0	99.20	95.00	100.0	99.00	100.2	1,150	114,240	99.339	99.20	95.00	100.0	99.00	100.2	1,150	99.339	0.35%
2009-08-13	0	98.85	98.10	99.00	97.90	98.85	1,550	152,448	98.354	98.85	98.10	99.00	97.90	98.85	1,550	98.354	5.27%
2009-08-12	0	93.90	93.65	100.5	93.90	98.05	13,800	1,319,155	95.591	93.90	93.65	100.5	93.90	98.05	13,800	95.591	-4.23%
2009-08-11	0	98.05	98.05	98.20	96.45	98.20	2,850	277,240	97.277	98.05	98.05	98.20	96.45	98.20	2,850	97.277	-0.15%
2009-08-10	0	98.20	98.00	98.20	97.60	99.70	5,100	501,580	98.349	98.20	98.00	98.20	97.60	99.70	5,100	98.349	0.20%
2009-08-07	0	98.00	97.80	100.2	97.80	100.0	26,200	2,579,838	98.467	98.00	97.80	100.2	97.80	100.0	26,200	98.467	-5.04%
2009-08-06	0	103.2	103.2	103.5	101.6	103.0	2,800	286,585	102.35	103.2	103.2	103.5	101.6	103.0	2,800	102.35	1.38%
2009-08-05	0	101.8	101.0	103.5	101.5	103.5	10,400	1,061,485	102.07	101.8	101.0	103.5	101.5	103.5	10,400	102.07	-0.97%
2009-08-04	0	102.8	101.3	104.3	100.9	103.8	4,800	494,920	103.11	102.8	101.3	104.3	100.9	103.8	4,800	103.11	1.98%
2009-08-03	0	100.8	100.1	101.3	100.0	101.4	6,050	610,565	100.92	100.8	100.1	101.3	100.0	101.4	6,050	100.92	0.90%
2009-07-31	0	99.90	99.90	100.0	98.75	99.80	7,950	791,130	99.513	99.90	99.90	100.0	98.75	99.80	7,950	99.513	2.57%
2009-07-30	0	97.40	97.20	97.40	96.00	97.40	1,150	111,150	96.652	97.40	97.20	97.40	96.00	97.40	1,150	96.652	1.67%
2009-07-29	0	95.80	95.50	99.40	94.60	99.40	85,950	8,248,528	95.969	95.80	95.50	99.40	94.60	99.40	85,950	95.969	-2.44%
2009-07-28	0	98.20	98.10	98.95	97.50	99.20	5,450	534,530	98.079	98.20	98.10	98.95	97.50	99.20	5,450	98.079	0.20%
2009-07-27	0	98.00	97.85	99.10	97.50	99.95	5,400	534,470	98.976	98.00	97.85	99.10	97.50	99.95	5,400	98.976	0.67%
2009-07-24	0	97.35	96.00	97.80	96.20	98.25	64,400	6,256,455	97.150	97.35	96.00	97.80	96.20	98.25	64,400	97.150	1.41%
2009-07-23	0	96.00	95.40	96.20	95.60	96.00	1,700	162,930	95.841	96.00	95.40	96.20	95.60	96.00	1,700	95.841	1.64%
2009-07-22	0	94.45	-	97.20	94.95	97.20	8,050	778,135	96.663	94.45	-	97.20	94.95	97.20	8,050	96.663	-1.82%
2009-07-21	0	96.20	96.00	96.30	95.60	97.10	6,000	577,853	96.309	96.20	96.00	96.30	95.60	97.10	6,000	96.309	-0.41%
2009-07-20	0	96.60	96.60	96.75	93.50	96.60	74,400	7,148,305	96.079	96.60	96.60	96.75	93.50	96.60	74,400	96.079	3.76%
2009-07-17	0	93.10	92.95	93.10	91.00	93.20	5,700	528,008	92.633	93.10	92.95	93.10	91.00	93.20	5,700	92.633	3.27%
2009-07-16	0	90.15	89.80	-	89.90	92.50	18,200	1,658,380	91.120	90.15	89.80	-	89.90	92.50	18,200	91.120	1.24%
2009-07-15	0	89.05	88.85	-	87.80	89.05	57,950	5,093,023	87.887	89.05	88.85	-	87.80	89.05	57,950	87.887	3.01%
2009-07-14	0	86.45	86.20	87.00	85.40	85.60	4,150	354,430	85.405	86.45	86.20	87.00	85.40	85.60	4,150	85.405	3.91%
2009-07-13	0	83.20	82.10	-	82.00	86.70	10,800	896,878	83.044	83.20	82.10	-	82.00	86.70	10,800	83.044	-4.09%
2009-07-10	0	86.75	86.60	88.00	86.25	87.20	2,250	194,285	86.349	86.75	86.60	88.00	86.25	87.20	2,250	86.349	0.06%
2009-07-09	0	86.70	86.55	87.00	86.00	86.80	13,100	1,134,395	86.595	86.70	86.55	87.00	86.00	86.80	13,100	86.595	-0.06%
2009-07-08	0	86.75	86.75	88.40	86.00	88.45	10,950	956,283	87.332	86.75	86.75	88.40	86.00	88.45	10,950	87.332	-1.92%
2009-07-07	0	88.45	88.20	-	88.45	90.65	49,250	4,391,903	89.176	88.45	88.20	-	88.45	90.65	49,250	89.176	-2.43%
2009-07-06	0	90.65	90.00	90.80	90.15	95.40	126,550	11,784,850	93.124	90.65	90.00	90.80	90.15	95.40	126,550	93.124	-3.10%
2009-07-03	0	93.55	93.20	93.80	92.45	93.65	32,900	3,048,095	92.647	93.55	93.20	93.80	92.45	93.65	32,900	92.647	1.19%
2009-07-02	0	92.45	92.00	-	92.45	94.40	41,900	3,889,650	92.832	92.45	92.00	-	92.45	94.40	41,900	92.832	-0.86%
2009-06-30	0	93.25	87.00	95.90	94.50	95.80	1,300	124,070	95.439	93.25	87.00	95.90	94.50	95.80	1,300	95.438	-1.74%
2009-06-29	0	94.90	93.90	95.00	94.25	95.05	2,600	246,110	94.658	94.90	93.90	95.00	94.25	95.05	2,600	94.658	3.38%
2009-06-26	0	91.80	91.30	-	91.15	92.50	86,850	7,959,068	91.642	91.80	91.30	-	91.15	92.50	86,850	91.642	0.38%
2009-06-25	0	91.45	91.00	92.30	91.50	92.40	25,400	2,343,980	92.283	91.45	91.00	92.30	91.50	92.40	25,400	92.283	0.99%
2009-06-24	0	90.55	90.55	91.60	89.50	91.00	29,900	2,701,955	90.366	90.55	90.55	91.60	89.50	91.00	29,900	90.366	1.63%
2009-06-23	0	89.10	89.00	89.80	87.75	89.50	129,350	11,497,280	88.885	89.10	89.00	89.80	87.75	89.50	129,350	88.885	-2.09%
2009-06-22	0	91.00	90.30	91.70	91.00	93.10	21,000	1,933,253	92.060	91.00	90.30	91.70	91.00	93.10	21,000	92.060	0.44%
2009-06-19	0	90.60	90.20	91.20	90.95	92.00	13,300	1,221,543	91.845	90.60	90.20	91.20	90.95	92.00	13,300	91.845	0.22%
2009-06-18	0	90.40	90.10	90.75	90.40	94.55	28,450	2,606,853	91.629	90.40	90.10	90.75	90.40	94.55	28,450	91.629	-4.64%
2009-06-17	0	94.80	94.70	94.85	94.80	95.85	2,550	243,400	95.451	94.80	94.70	94.85	94.80	95.85	2,550	95.451	-0.37%
2009-06-16	0	95.15	95.15	118.5	93.20	95.60	95,600	9,022,338	94.376	95.15	95.15	118.5	93.20	95.60	95,600	94.376	-0.73%
2009-06-15	0	95.85	95.00	118.5	96.00	99.90	105,900	10,180,705	96.135	95.85	95.00	118.5	96.00	99.90	105,900	96.135	-3.28%
2009-06-12	0	99.10	99.10	99.30	98.45	99.95	12,650	1,253,923	99.124	99.10	99.10	99.30	98.45	99.95	12,650	99.124	0.51%
2009-06-11	0	98.60	98.60	98.75	98.00	101.7	16,200	1,625,933	100.37	98.60	98.60	98.75	98.00	101.7	16,200	100.37	-1.79%
2009-06-10	0	100.4	96.85	100.8	97.30	100.7	260,700	26,004,023	99.747	100.4	96.85	100.8	97.30	100.7	260,700	99.747	3.67%
2009-06-09	0	96.85	96.15	99.20	90.00	97.00	16,100	1,521,898	94.528	96.85	96.15	99.20	90.00	97.00	16,100	94.528	0.94%
2009-06-08	0	95.95	94.00	99.20	96.40	99.00	71,450	6,943,410	97.179	95.95	94.00	99.20	96.40	99.00	71,450	97.179	-2.29%
2009-06-05	0	98.20	98.00	98.20	97.65	98.60	15,950	1,566,020	98.183	98.20	98.00	98.20	97.65	98.60	15,950	98.183	1.66%
2009-06-04	0	96.60	96.30	96.60	94.80	96.20	4,950	471,890	95.331	96.60	96.30	96.60	94.80	96.20	4,950	95.331	0.47%
2009-06-03	0	96.15	94.20	97.50	96.30	97.60	3,400	331,500	97.500	96.15	94.20	97.50	96.30	97.60	3,400	97.500	1.48%
2009-06-02	0	94.75	94.35	97.00	94.25	97.50	33,600	3,215,578	95.702	94.75	94.35	97.00	94.25	97.50	33,600	95.702	-1.66%
2009-06-01	0	96.35	95.80	99.00	94.55	96.50	14,950	1,439,410	96.282	96.35	95.80	99.00	94.55	96.50	14,950	96.282	1.90%
2009-05-29	0	94.55	94.55	94.80	92.00	94.70	75,650	7,149,265	94.505	94.55	94.55	94.80	92.00	94.70	75,650	94.504	4.53%
2009-05-27	0	90.45	90.35	90.45	89.45	90.45	88,900	8,028,463	90.309	90.45	90.35	90.45	89.45	90.45	88,900	90.309	2.78%
2009-05-26	0	88.00	87.85	88.05	88.00	90.90	5,600	502,878	89.800	88.00	87.85	88.05	88.00	90.90	5,600	89.800	-2.00%
2009-05-25	0	89.80	89.70	89.90	89.75	90.50	4,050	363,955	89.865	89.80	89.70	89.90	89.75	90.50	4,050	89.865	0.39%
2009-05-22	0	89.45	89.55	89.70	88.20	91.00	2,600	231,640	89.092	89.45	89.55	89.70	88.20	91.00	2,600	89.092	-0.72%
2009-05-21	0	90.10	89.90	90.10	89.50	90.50	20,300	1,833,995	90.345	90.10	89.90	90.10	89.50	90.50	20,300	90.345	-0.17%
2009-05-20	0	90.25	89.75	90.30	88.80	94.80	26,700	2,419,565	90.620	90.25	89.75	90.30	88.80	94.80	26,700	90.620	-4.50%
2009-05-19	0	94.50	94.30	94.45	93.00	98.25	26,950	2,614,163	97.001	94.50	94.30	94.45	93.00	98.25	26,950	97.000	4.42%
2009-05-18	0	90.50	90.00	-	80.50	90.95	27,450	2,357,353	85.878	90.50	90.00	-	80.50	90.95	27,450	85.878	21.89%
2009-05-15	0	74.25	74.05	74.25	74.10	74.55	1,850	137,615	74.387	74.25	74.05	74.25	74.10	74.55	1,850	74.386	2.41%
2009-05-14	0	72.50	72.50	72.70	71.60	74.00	300	21,720	72.400	72.50	72.50	72.70	71.60	74.00	300	72.400	-2.88%
2009-05-13	0	74.65	74.60	74.80	74.30	75.00	2,250	167,945	74.642	74.65	74.60	74.80	74.30	75.00	2,250	74.642	1.84%
2009-05-12	0	73.30	73.30	73.50	71.80	71.85	1,900	136,505	71.845	73.30	73.30	73.50	71.80	71.85	1,900	71.845	2.02%
2009-05-11	0	71.85	71.65	71.85	72.50	74.30	10,500	771,243	73.452	71.85	71.65	71.85	72.50	74.30	10,500	73.452	-0.96%
2009-05-08	0	72.55	72.55	72.75	72.55	74.85	7,050	521,625	73.989	72.55	72.55	72.75	72.55	74.85	7,050	73.989	-1.63%
2009-05-07	0	73.75	72.95	76.00	73.95	75.95	34,650	2,572,195	74.234	73.75	72.95	76.00	73.95	75.95	34,650	74.234	-2.06%
2009-05-06	0	75.30	-	75.80	73.95	75.15	51,500	3,861,355	74.978	75.30	-	75.80	73.95	75.15	51,500	74.978	1.76%
2009-05-05	0	74.00	73.65	74.30	73.50	74.40	650	48,050	73.923	74.00	73.65	74.30	73.50	74.40	650	73.923	0.68%
2009-05-04	0	73.50	73.25	73.60	71.50	73.50	14,500	1,056,995	72.896	73.50	73.25	73.60	71.50	73.50	14,500	72.896	3.45%
2009-04-30	0	71.05	70.85	71.20	68.50	71.20	14,900	1,054,895	70.798	71.05	70.85	71.20	68.50	71.20	14,900	70.798	4.49%
2009-04-29	0	68.00	67.50	68.90	66.80	68.00	2,150	144,268	67.101	68.00	67.50	68.90	66.80	68.00	2,150	67.101	0.97%
2009-04-28	0	67.35	66.70	67.65	68.00	68.70	9,250	633,475	68.484	67.35	66.70	67.65	68.00	68.70	9,250	68.484	-1.75%
2009-04-27	0	68.55	68.55	-	67.90	69.45	87,800	6,016,645	68.527	68.55	68.55	-	67.90	69.45	87,800	68.527	-0.15%
2009-04-24	0	68.65	68.65	68.80	68.00	68.00	300	20,400	68.000	68.65	68.65	68.80	68.00	68.00	300	68.000	3.00%
2009-04-23	0	66.65	65.10	69.80	65.60	66.65	2,150	143,140	66.577	66.65	65.10	69.80	65.60	66.65	2,150	66.577	2.22%
2009-04-22	0	65.20	65.05	66.05	65.00	67.00	3,850	251,685	65.373	65.20	65.05	66.05	65.00	67.00	3,850	65.373	-2.54%
2009-04-21	0	66.90	66.10	68.70	65.30	66.90	107,050	6,994,315	65.337	66.90	66.10	68.70	65.30	66.90	107,050	65.337	-1.47%
2009-04-20	0	67.90	67.25	68.90	67.25	68.15	9,850	668,345	67.852	67.90	67.25	68.90	67.25	68.15	9,850	67.852	-1.16%
2009-04-17	0	68.70	68.35	68.90	67.50	69.10	5,100	349,160	68.463	68.70	68.35	68.90	67.50	69.10	5,100	68.463	0.96%
2009-04-16	0	68.05	68.00	68.25	67.50	69.85	47,050	3,195,465	67.916	68.05	68.00	68.25	67.50	69.85	47,050	67.916	-0.07%
2009-04-15	0	68.10	67.40	-	66.00	68.00	2,950	198,318	67.226	68.10	67.40	-	66.00	68.00	2,950	67.226	1.79%
2009-04-14	0	66.90	66.90	67.40	66.60	67.10	5,950	398,495	66.974	66.90	66.90	67.40	66.60	67.10	5,950	66.974	2.06%
2009-04-09	0	65.55	65.00	66.90	64.50	66.90	50,850	3,374,365	66.359	65.55	65.00	66.90	64.50	66.90	50,850	66.359	4.21%
2009-04-08	0	62.90	62.90	63.80	61.50	63.85	14,600	904,635	61.961	62.90	62.90	63.80	61.50	63.85	14,600	61.961	-1.49%
2009-04-07	0	63.85	63.65	63.85	63.65	63.85	2,400	152,833	63.680	63.85	63.65	63.85	63.65	63.85	2,400	63.680	0.31%
2009-04-06	0	63.65	63.35	64.70	63.25	65.00	11,750	755,295	64.280	63.65	63.35	64.70	63.25	65.00	11,750	64.280	0.00%
2009-04-03	0	63.65	63.00	64.30	63.65	64.25	3,450	219,860	63.728	63.65	63.00	64.30	63.65	64.25	3,450	63.728	1.43%
2009-04-02	0	62.75	62.65	63.00	58.85	62.75	95,650	5,940,840	62.110	62.75	62.65	63.00	58.85	62.75	95,650	62.110	7.36%
2009-04-01	0	58.45	58.05	60.00	57.60	59.00	5,150	301,518	58.547	58.45	58.05	60.00	57.60	59.00	5,150	58.547	0.86%
2009-03-31	0	57.95	57.60	-	57.45	57.85	55,900	3,219,370	57.592	57.95	57.60	-	57.45	57.85	55,900	57.592	2.11%
2009-03-30	0	56.75	56.60	57.00	56.70	60.00	8,950	528,405	59.040	56.75	56.60	57.00	56.70	60.00	8,950	59.040	-5.10%
2009-03-27	0	59.80	58.95	60.30	59.00	60.00	9,500	567,978	59.787	59.80	58.95	60.30	59.00	60.00	9,500	59.787	1.36%
2009-03-26	0	59.00	59.00	-	58.30	59.00	36,150	2,120,910	58.670	59.00	59.00	-	58.30	59.00	36,150	58.670	4.06%
2009-03-25	0	56.70	56.30	57.00	55.95	58.00	3,650	206,385	56.544	56.70	56.30	57.00	55.95	58.00	3,650	56.544	-1.99%
2009-03-24	0	57.85	57.45	58.00	57.45	58.15	6,950	400,748	57.662	57.85	57.45	58.00	57.45	58.15	6,950	57.662	3.49%
2009-03-23	0	55.90	55.75	56.95	54.60	55.70	3,150	175,290	55.648	55.90	55.75	56.95	54.60	55.70	3,150	55.648	3.90%
2009-03-20	0	53.80	52.50	53.90	53.80	54.10	21,350	1,152,783	53.995	53.80	52.50	53.90	53.80	54.10	21,350	53.995	0.94%
2009-03-19	0	53.30	-	54.60	53.20	54.20	43,250	2,303,780	53.267	53.30	-	54.60	53.20	54.20	43,250	53.267	-0.28%
2009-03-18	0	53.45	53.35	-	53.30	53.30	350	18,605	53.157	53.45	53.35	-	53.30	53.30	350	53.157	2.59%
2009-03-17	0	52.10	51.95	53.50	52.15	53.00	25,750	1,347,300	52.322	52.10	51.95	53.50	52.15	53.00	25,750	52.322	0.39%
2009-03-16	0	51.90	51.70	-	51.45	51.90	1,050	54,045	51.471	51.90	51.70	-	51.45	51.90	1,050	51.471	2.67%
2009-03-13	0	50.55	50.00	-	49.85	50.55	7,450	372,495	49.999	50.55	50.00	-	49.85	50.55	7,450	49.999	2.95%
2009-03-12	0	49.10	48.00	49.60	49.10	49.10	100	4,910	49.100	49.10	48.00	49.60	49.10	49.10	100	49.100	-0.61%
2009-03-11	0	49.40	49.30	49.40	49.30	49.50	20,700	1,022,590	49.401	49.40	49.30	49.40	49.30	49.50	20,700	49.400	2.49%
2009-03-10	0	48.20	47.00	-	48.20	48.20	1,000	48,200	48.200	48.20	47.00	-	48.20	48.20	1,000	48.200	1.47%
2009-03-09	0	47.50	47.00	48.00	47.30	47.80	1,250	59,475	47.580	47.50	47.00	48.00	47.30	47.80	1,250	47.580	0.00%
2009-03-06	0	47.50	47.00	-	47.00	47.70	537,900	25,398,792	47.218	47.50	47.00	-	47.00	47.70	537,900	47.218	-0.73%
2009-03-05	0	47.85	-	48.05	47.65	49.20	4,350	210,245	48.332	47.85	-	48.05	47.65	49.20	4,350	48.332	-2.35%
2009-03-04	0	49.00	48.50	-	48.65	48.95	3,200	155,710	48.659	49.00	48.50	-	48.65	48.95	3,200	48.659	-0.91%
2009-03-03	0	49.45	49.45	50.00	48.00	50.00	12,150	598,925	49.294	49.45	49.45	50.00	48.00	50.00	12,150	49.294	-1.10%
2009-03-02	0	50.00	49.90	-	49.60	52.00	8,700	435,700	50.081	50.00	49.90	-	49.60	52.00	8,700	50.080	-2.53%
2009-02-27	0	51.30	-	53.00	51.10	52.60	2,300	117,913	51.267	51.30	-	53.00	51.10	52.60	2,300	51.267	-1.63%
2009-02-26	0	52.15	51.90	55.00	51.80	52.45	7,400	385,850	52.142	52.15	51.90	55.00	51.80	52.45	7,400	52.142	-2.16%
2009-02-25	0	53.30	52.50	-	52.80	53.45	187,900	10,004,538	53.244	53.30	52.50	-	52.80	53.45	187,900	53.244	2.01%
2009-02-24	0	52.25	52.05	52.25	51.80	52.25	1,150	59,853	52.046	52.25	52.05	52.25	51.80	52.25	1,150	52.046	-1.04%
2009-02-23	0	52.80	52.65	53.05	52.80	52.90	150	7,930	52.867	52.80	52.65	53.05	52.80	52.90	150	52.867	0.09%
2009-02-20	0	52.75	52.55	53.80	52.75	53.40	250	13,278	53.112	52.75	52.55	53.80	52.75	53.40	250	53.112	-1.95%
2009-02-19	0	53.80	53.20	-	53.40	53.40	100	5,340	53.400	53.80	53.20	-	53.40	53.40	100	53.400	-1.10%
2009-02-18	0	54.40	53.25	-	53.25	54.35	4,450	239,823	53.893	54.40	53.25	-	53.25	54.35	4,450	53.893	-0.64%
2009-02-17	0	54.75	-	-	54.80	57.35	21,550	1,190,103	55.225	54.75	-	-	54.80	57.35	21,550	55.225	-4.53%
2009-02-16	0	57.35	-	60.00	58.40	60.00	1,000	58,628	58.628	57.35	-	60.00	58.40	60.00	1,000	58.628	-3.21%
2009-02-13	0	59.25	58.40	59.50	58.80	59.25	8,250	486,900	59.018	59.25	58.40	59.50	58.80	59.25	8,250	59.018	1.46%
2009-02-12	0	58.40	-	-	58.85	58.85	2,000	117,700	58.850	58.40	-	-	58.85	58.85	2,000	58.850	0.00%
2009-02-11	0	58.40	-	58.90	58.40	59.40	1,900	112,460	59.190	58.40	-	58.90	58.40	59.40	1,900	59.189	-1.68%
2009-02-10	0	59.40	58.00	60.40	59.20	59.20	250	14,800	59.200	59.40	58.00	60.40	59.20	59.20	250	59.200	2.41%
2009-02-09	0	58.00	56.70	64.80	57.30	58.00	25,000	1,442,360	57.694	58.00	56.70	64.80	57.30	58.00	25,000	57.694	1.84%
2009-02-06	0	56.95	55.60	64.50	56.20	57.00	14,050	798,385	56.825	56.95	55.60	64.50	56.20	57.00	14,050	56.825	2.80%
2009-02-05	0	55.40	55.00	64.50	55.55	57.15	31,950	1,782,555	55.792	55.40	55.00	64.50	55.55	57.15	31,950	55.792	-2.98%
2009-02-04	0	57.10	56.55	59.80	56.45	57.20	1,100	62,845	57.132	57.10	56.55	59.80	56.45	57.20	1,100	57.132	1.42%
2009-02-03	0	56.30	55.05	59.80	56.00	56.05	20,050	1,123,800	56.050	56.30	55.05	59.80	56.00	56.05	20,050	56.050	0.45%
2009-02-02	0	56.05	49.60	56.65	56.55	56.55	20,000	1,131,000	56.550	56.05	49.60	56.65	56.55	56.55	20,000	56.550	-1.92%
2009-01-30	0	57.15	48.80	59.80	55.90	57.05	2,750	156,255	56.820	57.15	48.80	59.80	55.90	57.05	2,750	56.820	1.15%
2009-01-29	0	56.50	53.00	58.00	57.20	57.30	40,000	2,288,230	57.206	56.50	53.00	58.00	57.20	57.30	40,000	57.206	6.81%
2009-01-23	0	52.90	-	64.80	52.90	53.25	31,400	1,670,655	53.206	52.90	-	64.80	52.90	53.25	31,400	53.206	-1.76%
2009-01-22	0	53.85	53.50	56.50	-	-	0	0	-	53.85	53.50	56.50	-	-	0	-	-0.83%
2009-01-21	0	54.30	54.05	-	54.05	54.85	40,350	2,188,583	54.240	54.30	54.05	-	54.05	54.85	40,350	54.240	-2.43%
2009-01-20	0	55.65	55.00	-	55.65	57.00	70,300	3,925,050	55.833	55.65	55.00	-	55.65	57.00	70,300	55.833	-3.39%
2009-01-19	0	57.60	56.50	59.80	57.75	57.75	1,000	57,750	57.750	57.60	56.50	59.80	57.75	57.75	1,000	57.750	2.04%
2009-01-16	0	56.45	55.85	-	55.80	56.45	11,550	645,485	55.886	56.45	55.85	-	55.80	56.45	11,550	55.886	1.90%
2009-01-15	0	55.40	54.90	57.90	55.00	55.50	45,600	2,526,300	55.401	55.40	54.90	57.90	55.00	55.50	45,600	55.401	-3.57%
2009-01-14	0	57.45	57.00	-	55.75	57.60	21,400	1,210,250	56.554	57.45	57.00	-	55.75	57.60	21,400	56.554	2.41%
2009-01-13	0	56.10	55.20	-	55.30	56.10	2,900	161,945	55.843	56.10	55.20	-	55.30	56.10	2,900	55.843	-0.44%
2009-01-12	0	56.35	-	-	56.35	57.90	24,250	1,390,035	57.321	56.35	-	-	56.35	57.90	24,250	57.321	-3.26%
2009-01-09	0	58.25	57.75	-	57.50	58.25	20,500	1,184,570	57.784	58.25	57.75	-	57.50	58.25	20,500	57.784	1.22%
2009-01-08	0	57.55	57.55	58.10	57.55	59.00	2,850	165,593	58.103	57.55	57.55	58.10	57.55	59.00	2,850	58.103	-3.84%
2009-01-07	0	59.85	59.00	-	59.90	64.80	28,200	1,812,035	64.257	59.85	59.00	-	59.90	64.80	28,200	64.257	-6.63%
2009-01-06	0	64.10	62.95	-	63.80	64.10	9,950	637,415	64.062	64.10	62.95	-	63.80	64.10	9,950	64.062	1.83%
2009-01-05	0	62.95	61.00	65.00	62.05	62.80	244,350	15,243,978	62.386	62.95	61.00	65.00	62.05	62.80	244,350	62.386	2.78%
2009-01-02	0	61.25	60.35	63.80	60.50	61.35	155,800	9,508,248	61.029	61.25	60.35	63.80	60.50	61.35	155,800	61.029	1.83%
2008-12-31	0	60.15	58.50	60.35	60.05	60.15	1,000	60,100	60.100	60.15	58.50	60.35	60.05	60.15	1,000	60.100	1.86%
2008-12-30	0	59.05	58.45	-	57.00	59.25	600	35,325	58.875	59.05	58.45	-	57.00	59.25	600	58.875	4.42%
2008-12-29	0	56.55	55.95	-	56.60	58.00	27,850	1,586,533	56.967	56.55	55.95	-	56.60	58.00	27,850	56.967	-2.75%
2008-12-24	0	58.15	-	-	58.20	60.00	32,100	1,890,780	58.903	58.15	-	-	58.20	60.00	32,100	58.903	-1.77%
2008-12-23	0	59.20	-	-	59.25	63.00	23,050	1,402,608	60.851	59.20	-	-	59.25	63.00	23,050	60.851	-6.33%
2008-12-22	0	63.20	63.00	77.80	63.30	64.30	19,100	1,226,575	64.219	63.20	63.00	77.80	63.30	64.30	19,100	64.219	-0.55%
2008-12-19	0	63.55	62.30	-	62.45	63.60	123,250	7,805,353	63.329	63.55	62.30	-	62.45	63.60	123,250	63.329	1.76%
2008-12-18	0	62.45	61.95	62.90	61.75	62.50	80,400	4,968,995	61.803	62.45	61.95	62.90	61.75	62.50	80,400	61.803	-0.24%
2008-12-17	0	62.60	62.40	66.00	62.40	63.95	6,950	435,208	62.620	62.60	62.40	66.00	62.40	63.95	6,950	62.620	2.20%
2008-12-16	0	61.25	60.00	61.30	60.65	61.60	500	30,373	60.746	61.25	60.00	61.30	60.65	61.60	500	60.746	0.82%
2008-12-15	0	60.75	60.00	-	58.50	61.40	130,800	7,967,155	60.911	60.75	60.00	-	58.50	61.40	130,800	60.911	4.65%
2008-12-12	0	58.05	55.00	58.80	56.50	58.15	3,600	206,240	57.289	58.05	55.00	58.80	56.50	58.15	3,600	57.289	-1.94%
2008-12-11	0	59.20	57.00	59.90	58.75	59.20	137,500	8,095,720	58.878	59.20	57.00	59.90	58.75	59.20	137,500	58.878	3.23%
2008-12-10	0	57.35	57.30	-	55.75	56.95	83,500	4,733,180	56.685	57.35	57.30	-	55.75	56.95	83,500	56.685	2.87%
2008-12-09	0	55.75	55.55	56.75	55.70	56.30	5,050	282,818	56.004	55.75	55.55	56.75	55.70	56.30	5,050	56.004	-0.98%
2008-12-08	0	56.30	55.45	56.55	54.55	56.60	133,650	7,461,088	55.826	56.30	55.45	56.55	54.55	56.60	133,650	55.826	3.78%
2008-12-05	0	54.25	42.50	55.10	53.95	54.80	21,600	1,175,268	54.411	54.25	42.50	55.10	53.95	54.80	21,600	54.411	1.50%
2008-12-04	0	53.45	52.50	-	52.00	53.35	1,000	52,730	52.730	53.45	52.50	-	52.00	53.35	1,000	52.730	2.49%
2008-12-03	0	52.15	51.10	-	51.90	52.55	3,900	203,155	52.091	52.15	51.10	-	51.90	52.55	3,900	52.091	2.86%
2008-12-02	0	50.70	50.00	54.00	50.00	54.00	5,050	255,750	50.644	50.70	50.00	54.00	50.00	54.00	5,050	50.644	-7.73%
2008-12-01	0	54.95	54.50	-	53.50	55.15	50,500	2,754,363	54.542	54.95	54.50	-	53.50	55.15	50,500	54.542	3.39%
2008-11-28	0	53.15	52.50	-	52.05	53.60	51,700	2,767,365	53.527	53.15	52.50	-	52.05	53.60	51,700	53.527	2.51%
2008-11-27	0	51.85	51.30	52.70	52.00	53.55	3,150	166,588	52.885	51.85	51.30	52.70	52.00	53.55	3,150	52.885	-2.17%
2008-11-26	0	53.00	52.65	60.00	51.95	53.00	4,100	215,270	52.505	53.00	52.65	60.00	51.95	53.00	4,100	52.505	-0.66%
2008-11-25	0	53.35	52.25	56.35	53.40	55.35	11,250	607,140	53.968	53.35	52.25	56.35	53.40	55.35	11,250	53.968	2.60%
2008-11-24	0	52.00	51.50	59.30	52.00	52.75	1,900	99,583	52.412	52.00	51.50	59.30	52.00	52.75	1,900	52.412	1.46%
2008-11-21	0	51.25	49.20	52.50	48.80	52.00	35,950	1,830,288	50.912	51.25	49.20	52.50	48.80	52.00	35,950	50.912	3.02%
2008-11-20	0	49.75	49.10	59.30	49.80	55.75	3,100	157,445	50.789	49.75	49.10	59.30	49.80	55.75	3,100	50.789	-9.13%
2008-11-19	0	54.75	53.00	-	53.60	54.90	500	27,088	54.176	54.75	53.00	-	53.60	54.90	500	54.176	1.11%
2008-11-18	0	54.15	51.50	59.80	53.60	55.30	3,400	186,398	54.823	54.15	51.50	59.80	53.60	55.30	3,400	54.823	-1.19%
2008-11-17	0	54.80	54.50	59.30	54.95	58.15	4,450	247,633	55.648	54.80	54.50	59.30	54.95	58.15	4,450	55.648	-4.36%
2008-11-14	0	57.30	57.00	-	56.80	59.85	30,000	1,718,360	57.279	57.30	57.00	-	56.80	59.85	30,000	57.279	0.88%
2008-11-13	0	56.80	56.40	56.80	55.50	59.50	7,900	442,633	56.030	56.80	56.40	56.80	55.50	59.50	7,900	56.029	-7.04%
2008-11-12	0	61.10	60.50	61.45	60.00	63.90	21,100	1,292,118	61.238	61.10	60.50	61.45	60.00	63.90	21,100	61.238	-3.17%
2008-11-11	0	63.10	62.50	-	63.25	65.90	11,000	720,220	65.475	63.10	62.50	-	63.25	65.90	11,000	65.475	-4.39%
2008-11-10	0	66.00	65.55	-	64.80	66.00	950	62,370	65.653	66.00	65.55	-	64.80	66.00	950	65.653	5.60%
2008-11-07	0	62.50	62.10	66.20	59.80	62.35	5,550	341,483	61.529	62.50	62.10	66.20	59.80	62.35	5,550	61.528	1.79%
2008-11-06	0	61.40	60.80	68.10	61.00	66.40	37,050	2,294,055	61.918	61.40	60.80	68.10	61.00	66.40	37,050	61.918	-8.77%
2008-11-05	0	67.30	65.00	71.50	69.30	71.80	3,300	231,050	70.015	67.30	65.00	71.50	69.30	71.80	3,300	70.015	4.42%
2008-11-04	0	64.45	63.50	-	63.00	64.25	4,950	316,870	64.014	64.45	63.50	-	63.00	64.25	4,950	64.014	1.34%
2008-11-03	0	63.60	58.95	-	63.20	63.90	800	50,910	63.638	63.60	58.95	-	63.20	63.90	800	63.638	7.89%
2008-10-31	0	58.95	-	-	58.80	60.80	5,750	344,703	59.948	58.95	-	-	58.80	60.80	5,750	59.948	-1.34%
2008-10-30	0	59.75	55.05	67.00	59.50	59.75	250	14,900	59.600	59.75	55.05	67.00	59.50	59.75	250	59.600	8.34%
2008-10-29	0	55.15	53.50	60.00	54.75	56.70	168,700	9,387,180	55.644	55.15	53.50	60.00	54.75	56.70	168,700	55.644	3.67%
2008-10-28	0	53.20	52.50	53.50	51.75	53.35	3,850	202,585	52.620	53.20	52.50	53.50	51.75	53.35	3,850	52.619	12.47%
2008-10-27	0	47.30	-	55.00	46.75	52.00	2,000	98,520	49.260	47.30	-	55.00	46.75	52.00	2,000	49.260	-13.21%
2008-10-24	0	54.50	-	58.50	54.90	59.50	6,650	380,848	57.270	54.50	-	58.50	54.90	59.50	6,650	57.270	-9.47%
2008-10-23	0	60.20	59.50	64.00	59.10	63.60	1,500	90,265	60.177	60.20	59.50	64.00	59.10	63.60	1,500	60.177	-5.57%
2008-10-22	0	63.75	55.70	66.00	63.05	65.20	1,100	70,865	64.423	63.75	55.70	66.00	63.05	65.20	1,100	64.423	-2.22%
2008-10-21	0	65.20	63.05	79.00	64.40	65.45	6,600	429,958	65.145	65.20	63.05	79.00	64.40	65.45	6,600	65.145	2.68%
2008-10-20	0	63.50	62.00	75.00	62.20	65.00	6,150	392,590	63.836	63.50	62.00	75.00	62.20	65.00	6,150	63.836	-0.94%
2008-10-17	0	64.10	64.00	77.80	64.10	66.45	2,600	169,863	65.332	64.10	64.00	77.80	64.10	66.45	2,600	65.332	-0.08%
2008-10-16	0	64.15	63.00	66.00	61.80	67.00	44,650	2,797,925	62.664	64.15	63.00	66.00	61.80	67.00	44,650	62.663	-5.10%
2008-10-15	0	67.60	63.00	75.90	68.25	74.00	7,400	518,453	70.061	67.60	63.00	75.90	68.25	74.00	7,400	70.061	-7.52%
2008-10-14	0	73.10	72.00	75.00	72.95	75.70	86,400	6,376,333	73.800	73.10	72.00	75.00	72.95	75.70	86,400	73.800	3.69%
2008-10-13	0	70.50	70.20	70.50	62.90	70.50	17,650	1,240,775	70.299	70.50	70.20	70.50	62.90	70.50	17,650	70.299	7.72%
2008-10-10	0	65.45	-	66.80	63.50	69.00	263,500	17,027,788	64.622	65.45	-	66.80	63.50	69.00	263,500	64.622	-6.50%
2008-10-09	0	70.00	69.60	72.20	68.30	71.50	56,400	3,992,123	70.782	70.00	69.60	72.20	68.30	71.50	56,400	70.782	2.49%
2008-10-08	0	68.30	66.30	68.20	66.95	75.00	197,650	14,076,510	71.219	68.30	66.30	68.20	66.95	75.00	197,650	71.219	-10.72%
2008-10-06	0	76.50	76.50	77.65	76.15	82.20	65,900	5,039,215	76.468	76.50	76.50	77.65	76.15	82.20	65,900	76.468	-6.93%
2008-10-03	0	82.20	81.95	82.60	82.50	86.80	169,350	14,136,423	83.475	82.20	81.95	82.60	82.50	86.80	169,350	83.475	-6.11%
2008-10-02	0	87.55	86.50	96.70	85.05	87.55	42,250	3,674,560	86.972	87.55	86.50	96.70	85.05	87.55	42,250	86.972	4.04%
2008-09-30	0	84.15	82.00	88.20	79.20	84.15	318,700	25,619,620	80.388	84.15	82.00	88.20	79.20	84.15	318,700	80.388	1.26%
2008-09-29	0	83.10	82.95	88.00	83.05	89.00	4,450	385,350	86.596	83.10	82.95	88.00	83.05	89.00	4,450	86.596	-5.62%
2008-09-26	0	88.05	-	95.00	88.70	90.90	15,000	1,338,198	89.213	88.05	-	95.00	88.70	90.90	15,000	89.213	-2.17%
2008-09-25	0	90.00	-	93.10	90.15	92.70	1,650	150,628	91.290	90.00	-	93.10	90.15	92.70	1,650	91.290	-2.91%
2008-09-24	0	92.70	-	92.80	92.10	93.25	1,350	125,475	92.944	92.70	-	92.80	92.10	93.25	1,350	92.944	-0.43%
2008-09-23	0	93.10	-	93.50	92.60	95.00	12,300	1,146,093	93.178	93.10	-	93.50	92.60	95.00	12,300	93.178	-2.51%
2008-09-22	0	95.50	93.00	99.00	95.70	97.05	23,750	2,294,153	96.596	95.50	93.00	99.00	95.70	97.05	23,750	96.596	3.08%
2008-09-19	0	92.65	92.00	118.5	87.20	95.40	67,400	6,230,370	92.439	92.65	92.00	118.5	87.20	95.40	67,400	92.439	5.10%
2008-09-18	0	88.15	86.80	88.30	84.00	88.30	55,050	4,708,430	85.530	88.15	86.80	88.30	84.00	88.30	55,050	85.530	-0.68%
2008-09-17	0	88.75	87.50	99.00	88.75	90.65	627,400	56,454,505	89.982	88.75	87.50	99.00	88.75	90.65	627,400	89.982	1.66%
2008-09-16	0	87.30	87.10	89.45	87.30	97.00	129,400	11,335,980	87.604	87.30	87.10	89.45	87.30	97.00	129,400	87.604	-9.72%
2008-09-12	0	96.70	-	98.40	96.70	99.50	90,150	8,721,640	96.746	96.70	-	98.40	96.70	99.50	90,150	96.746	-1.43%
2008-09-11	0	98.10	97.00	99.30	98.05	100.0	94,850	9,463,718	99.776	98.10	97.00	99.30	98.05	100.0	94,850	99.776	-3.92%
2008-09-10	0	102.1	100.3	103.6	102.7	102.7	400	41,080	102.70	102.1	100.3	103.6	102.7	102.7	400	102.70	-1.73%
2008-09-09	0	103.9	102.7	104.9	103.5	106.2	800	83,070	103.84	103.9	102.7	104.9	103.5	106.2	800	103.84	-2.17%
2008-09-08	0	106.2	103.9	106.3	106.0	107.3	211,900	22,568,430	106.51	106.2	103.9	106.3	106.0	107.3	211,900	106.51	3.61%
2008-09-05	0	102.5	100.0	118.5	101.7	104.0	106,300	10,891,330	102.46	102.5	100.0	118.5	101.7	104.0	106,300	102.46	-2.29%
2008-09-04	0	104.9	104.0	108.0	105.2	105.7	11,750	1,241,245	105.64	104.9	104.0	108.0	105.2	105.7	11,750	105.64	-2.15%
2008-09-03	0	107.2	106.9	108.0	106.8	107.2	9,650	1,034,440	107.20	107.2	106.9	108.0	106.8	107.2	9,650	107.20	2.29%
2008-09-02	0	104.8	104.0	118.5	104.2	104.8	26,150	2,731,600	104.46	104.8	104.0	118.5	104.2	104.8	26,150	104.46	2.54%
2008-09-01	0	102.2	-	104.7	101.9	104.0	42,000	4,285,375	102.03	102.2	-	104.7	101.9	104.0	42,000	102.03	-1.83%
2008-08-29	0	104.1	103.3	104.6	102.7	104.5	79,850	8,329,680	104.32	104.1	103.3	104.6	102.7	104.5	79,850	104.32	2.06%
2008-08-28	0	102.0	100.9	102.4	102.0	103.8	123,100	12,646,135	102.73	102.0	100.9	102.4	102.0	103.8	123,100	102.73	-1.64%
2008-08-27	0	103.7	103.0	103.8	103.7	104.1	102,600	10,655,820	103.86	103.7	103.0	103.8	103.7	104.1	102,600	103.86	0.88%
2008-08-26	0	102.8	-	106.2	102.0	105.0	76,550	7,845,085	102.48	102.8	-	106.2	102.0	105.0	76,550	102.48	-2.00%
2008-08-25	0	104.9	103.4	106.0	105.5	105.8	900	95,160	105.73	104.9	103.4	106.0	105.5	105.8	900	105.73	1.25%
2008-08-21	0	103.6	-	105.2	104.8	104.8	50	5,240	104.80	103.6	-	105.2	104.8	104.8	50	104.80	-1.24%
2008-08-20	0	104.9	104.0	105.6	104.5	105.0	47,450	4,972,575	104.80	104.9	104.0	105.6	104.5	105.0	47,450	104.80	0.87%
2008-08-19	0	104.0	102.4	104.0	103.8	105.2	7,400	772,085	104.34	104.0	102.4	104.0	103.8	105.2	7,400	104.34	-2.62%
2008-08-18	0	106.8	-	107.3	106.0	108.6	45,700	4,855,400	106.25	106.8	-	107.3	106.0	108.6	45,700	106.25	-1.66%
2008-08-15	0	108.6	108.6	110.0	108.0	108.6	46,100	4,991,055	108.27	108.6	108.6	110.0	108.0	108.6	46,100	108.27	-0.46%
2008-08-14	0	109.1	108.2	110.1	108.2	110.2	700	76,320	109.03	109.1	108.2	110.1	108.2	110.2	700	109.03	-1.71%
2008-08-13	0	111.0	109.0	113.0	110.2	112.0	67,000	7,472,450	111.53	111.0	109.0	113.0	110.2	112.0	67,000	111.53	-0.72%
2008-08-12	0	111.8	111.0	115.0	111.9	115.0	11,400	1,306,830	114.63	111.8	111.0	115.0	111.9	115.0	11,400	114.63	-2.70%
2008-08-11	0	114.9	114.7	114.9	114.0	115.0	35,100	4,029,570	114.80	114.9	114.7	114.9	114.0	115.0	35,100	114.80	3.33%
2008-08-08	0	111.2	110.0	113.0	111.0	113.9	3,000	335,870	111.96	111.2	110.0	113.0	111.0	113.9	3,000	111.96	-2.11%
2008-08-07	0	113.6	113.6	114.5	110.0	113.2	6,000	673,060	112.18	113.6	113.6	114.5	110.0	113.2	6,000	112.18	4.41%
2008-08-05	0	108.8	108.3	109.0	107.9	108.9	112,600	12,188,505	108.25	108.8	108.3	109.0	107.9	108.9	112,600	108.25	0.74%
2008-08-04	0	108.0	106.5	110.0	107.1	107.8	99,400	10,695,090	107.60	108.0	106.5	110.0	107.1	107.8	99,400	107.60	0.75%
2008-08-01	0	107.2	106.0	110.0	103.8	107.4	139,000	14,749,590	106.11	107.2	106.0	110.0	103.8	107.4	139,000	106.11	2.29%
2008-07-31	0	104.8	104.0	111.6	104.6	105.9	2,000	211,200	105.60	104.8	104.0	111.6	104.6	105.9	2,000	105.60	-0.10%
2008-07-30	0	104.9	102.3	109.5	102.5	104.8	30,800	3,164,025	102.73	104.9	102.3	109.5	102.5	104.8	30,800	102.73	3.86%
2008-07-29	0	101.0	100.0	108.5	100.8	106.5	70,200	7,182,450	102.31	101.0	100.0	108.5	100.8	106.5	70,200	102.31	-4.27%
2008-07-28	0	105.5	105.0	113.5	105.5	105.9	42,550	4,493,700	105.61	105.5	105.0	113.5	105.5	105.9	42,550	105.61	-0.38%
2008-07-25	0	105.9	104.8	107.5	105.5	109.0	6,150	655,890	106.65	105.9	104.8	107.5	105.5	109.0	6,150	106.65	-2.84%
2008-07-24	0	109.0	108.8	111.8	109.0	112.0	27,050	3,010,030	111.28	109.0	108.8	111.8	109.0	112.0	27,050	111.28	0.09%
2008-07-23	0	108.9	108.4	109.9	107.0	109.4	188,850	20,381,475	107.92	108.9	108.4	109.9	107.0	109.4	188,850	107.92	6.56%
2008-07-22	0	102.2	101.4	102.6	99.80	103.3	253,200	25,835,050	102.03	102.2	101.4	102.6	99.80	103.3	253,200	102.03	2.71%
2008-07-21	0	99.50	98.00	101.8	99.50	101.8	2,000	201,548	100.77	99.50	98.00	101.8	99.50	101.8	2,000	100.77	2.37%
2008-07-18	0	97.20	96.45	-	95.45	97.40	52,850	5,074,300	96.013	97.20	96.45	-	95.45	97.40	52,850	96.013	2.69%
2008-07-17	0	94.65	92.75	-	92.70	95.15	191,650	18,029,333	94.074	94.65	92.75	-	92.70	95.15	191,650	94.074	2.10%
2008-07-16	0	92.70	92.00	93.00	92.40	93.50	14,700	1,361,670	92.631	92.70	92.00	93.00	92.40	93.50	14,700	92.631	-1.28%
2008-07-15	0	93.90	93.00	93.90	94.00	95.00	1,100	104,000	94.546	93.90	93.00	93.90	94.00	95.00	1,100	94.545	-5.06%
2008-07-14	0	98.90	97.50	101.0	98.50	100.0	1,300	129,050	99.269	98.90	97.50	101.0	98.50	100.0	1,300	99.269	-0.90%
2008-07-11	0	99.80	-	110.0	99.95	101.0	1,200	120,383	100.32	99.80	-	110.0	99.95	101.0	1,200	100.32	-1.67%
2008-07-10	0	101.5	101.0	102.0	100.7	101.5	12,650	1,274,815	100.78	101.5	101.0	102.0	100.7	101.5	12,650	100.78	1.10%
2008-07-09	0	100.4	98.75	103.9	98.80	100.2	2,750	274,085	99.667	100.4	98.75	103.9	98.80	100.2	2,750	99.667	4.20%
2008-07-08	0	96.35	96.30	98.00	95.30	99.70	2,650	256,180	96.672	96.35	96.30	98.00	95.30	99.70	2,650	96.672	-3.51%
2008-07-07	0	99.85	98.50	101.2	97.90	100.0	80,500	8,035,260	99.817	99.85	98.50	101.2	97.90	100.0	80,500	99.817	2.31%
2008-07-04	0	97.60	95.00	110.0	95.00	97.60	18,500	1,791,050	96.814	97.60	95.00	110.0	95.00	97.60	18,500	96.814	3.50%
2008-07-03	0	94.30	94.10	94.30	94.30	99.05	26,050	2,552,335	97.978	94.30	94.10	94.30	94.30	99.05	26,050	97.978	-0.84%
2008-07-02	0	95.10	94.70	100.0	94.20	100.0	206,820	19,628,369	94.906	95.10	94.70	100.0	94.20	100.0	206,820	94.906	-4.76%
2008-06-30	0	99.85	99.80	102.3	100.0	102.3	2,250	229,445	101.98	99.85	99.80	102.3	100.0	102.3	2,250	101.98	-2.39%
2008-06-27	0	102.3	102.0	-	102.3	105.2	2,550	265,525	104.13	102.3	102.0	-	102.3	105.2	2,550	104.13	-3.49%
2008-06-26	0	106.0	105.2	106.6	105.3	106.0	9,650	1,022,390	105.95	106.0	105.2	106.6	105.3	106.0	9,650	105.95	1.83%
2008-06-25	0	104.1	103.9	106.0	103.6	104.4	4,550	472,610	103.87	104.1	103.9	106.0	103.6	104.4	4,550	103.87	-0.76%
2008-06-24	0	104.9	104.7	106.2	105.0	107.2	2,380	250,915	105.43	104.9	104.7	106.2	105.0	107.2	2,380	105.43	-1.22%
2008-06-23	0	106.2	105.1	-	105.0	109.1	2,400	254,480	106.03	106.2	105.1	-	105.0	109.1	2,400	106.03	-2.66%
2008-06-20	0	109.1	108.6	122.0	108.4	112.1	86,800	9,494,840	109.39	109.1	108.6	122.0	108.4	112.1	86,800	109.39	-2.24%
2008-06-19	0	111.6	111.0	122.0	111.6	114.0	3,200	358,400	112.00	111.6	111.0	122.0	111.6	114.0	3,200	112.00	-2.87%
2008-06-18	0	114.9	113.6	122.0	114.9	116.3	5,750	664,285	115.53	114.9	113.6	122.0	114.9	116.3	5,750	115.53	-0.26%
2008-06-17	0	115.2	114.9	122.0	113.2	115.2	16,800	1,915,635	114.03	115.2	114.9	122.0	113.2	115.2	16,800	114.03	1.32%
2008-06-16	0	113.7	113.7	122.0	113.7	114.2	78,800	8,990,325	114.09	113.7	113.7	122.0	113.7	114.2	78,800	114.09	0.98%
2008-06-13	0	112.6	112.0	115.4	112.9	113.0	1,100	124,285	112.99	112.6	112.0	115.4	112.9	113.0	1,100	112.99	0.99%
2008-06-12	0	111.5	110.7	-	109.7	112.3	19,000	2,103,520	110.71	111.5	110.7	-	109.7	112.3	19,000	110.71	-0.98%
2008-06-11	0	112.6	112.5	-	110.8	112.2	1,100	122,730	111.57	112.6	112.5	-	110.8	112.2	1,100	111.57	2.46%
2008-06-10	0	109.9	110.0	110.2	109.7	118.0	13,950	1,554,470	111.43	109.9	110.0	110.2	109.7	118.0	13,950	111.43	-6.94%
2008-06-06	0	118.1	117.9	119.8	117.4	118.0	1,350	158,660	117.53	118.1	117.9	119.8	117.4	118.0	1,350	117.53	2.96%
2008-06-05	0	114.7	113.8	116.3	113.7	117.0	21,800	2,507,495	115.02	114.7	113.8	116.3	113.7	117.0	21,800	115.02	-2.55%
2008-06-04	0	117.7	117.4	118.2	117.6	120.2	8,800	1,045,410	118.80	117.7	117.4	118.2	117.6	120.2	8,800	118.80	-1.01%
2008-06-03	0	118.9	119.0	-	117.8	124.0	12,300	1,468,210	119.37	118.9	119.0	-	117.8	124.0	12,300	119.37	-3.33%
2008-06-02	0	123.0	123.0	125.0	123.0	124.0	1,250	154,005	123.20	123.0	123.0	125.0	123.0	124.0	1,250	123.20	0.49%
2008-05-30	0	122.4	122.1	126.0	121.9	125.0	5,150	632,060	122.73	122.4	122.1	126.0	121.9	125.0	5,150	122.73	-1.53%
2008-05-29	0	124.3	122.2	130.0	124.3	125.0	3,900	485,365	124.45	124.3	122.2	130.0	124.3	125.0	3,900	124.45	1.64%
2008-05-28	0	122.3	122.1	122.7	122.4	123.9	2,950	361,920	122.68	122.3	122.1	122.7	122.4	123.9	2,950	122.68	-1.29%
2008-05-27	0	123.9	123.5	148.2	123.4	124.0	1,050	130,090	123.90	123.9	123.5	148.2	123.4	124.0	1,050	123.90	0.00%
2008-05-26	0	123.9	123.5	123.9	123.8	127.0	5,300	665,770	125.62	123.9	123.5	123.9	123.8	127.0	5,300	125.62	-2.44%
2008-05-23	0	127.0	126.9	127.3	127.0	128.0	2,500	318,705	127.48	127.0	126.9	127.3	127.0	128.0	2,500	127.48	-0.55%
2008-05-22	0	127.7	127.6	127.8	127.7	131.0	2,500	322,530	129.01	127.7	127.6	127.8	127.7	131.0	2,500	129.01	-1.47%
2008-05-21	0	129.6	129.3	131.0	127.8	130.3	450	58,155	129.23	129.6	129.3	131.0	127.8	130.3	450	129.23	-0.54%
2008-05-20	0	130.3	130.0	130.8	130.0	132.3	1,550	202,845	130.87	130.3	130.0	130.8	130.0	132.3	1,550	130.87	-0.38%
2008-05-19	0	130.8	130.7	132.9	130.8	131.5	1,350	177,175	131.24	130.8	130.7	132.9	130.8	131.5	1,350	131.24	0.31%
2008-05-16	0	130.4	130.0	130.4	130.5	132.1	8,300	1,088,700	131.17	130.4	130.0	130.4	130.5	132.1	8,300	131.17	0.54%
2008-05-15	0	129.7	129.5	130.5	128.9	130.0	33,850	4,379,650	129.38	129.7	129.5	130.5	128.9	130.0	33,850	129.38	2.37%
2008-05-14	0	126.7	126.2	-	125.8	127.2	2,850	360,145	126.37	126.7	126.2	-	125.8	127.2	2,850	126.37	-1.55%
2008-05-13	0	128.7	128.0	130.0	128.6	130.2	40,700	5,254,325	129.10	128.7	128.0	130.0	128.6	130.2	40,700	129.10	-1.15%
2008-05-09	0	130.2	130.1	130.3	130.1	131.1	14,750	1,921,135	130.25	130.2	130.1	130.3	130.1	131.1	14,750	130.25	-0.99%
2008-05-08	0	131.5	131.5	132.0	131.1	133.5	42,350	5,616,940	132.63	131.5	131.5	132.0	131.1	133.5	42,350	132.63	-2.16%
2008-05-07	0	134.4	133.0	135.9	134.6	137.6	20,550	2,796,590	136.09	134.4	133.0	135.9	134.6	137.6	20,550	136.09	-2.33%
2008-05-06	0	137.6	135.0	139.0	137.0	138.6	23,000	3,167,255	137.71	137.6	135.0	139.0	137.0	138.6	23,000	137.71	-1.43%
2008-05-05	0	139.6	138.2	140.0	138.6	140.1	13,000	1,812,280	139.41	139.6	138.2	140.0	138.6	140.1	13,000	139.41	1.16%
2008-05-02	0	138.0	137.8	138.0	137.8	139.4	25,750	3,551,360	137.92	138.0	137.8	138.0	137.8	139.4	25,750	137.92	0.29%
2008-04-30	0	137.6	137.0	139.0	137.4	139.4	29,550	4,065,110	137.57	137.6	137.0	139.0	137.4	139.4	29,550	137.57	-0.72%
2008-04-29	0	138.6	-	138.6	136.0	138.6	7,550	1,036,910	137.34	138.6	-	138.6	136.0	138.6	7,550	137.34	1.61%
2008-04-28	0	136.4	136.0	136.7	137.0	137.7	650	89,190	137.22	136.4	136.0	136.7	137.0	137.7	650	137.22	1.41%
2008-04-25	0	134.5	134.3	134.5	134.1	135.2	2,100	282,930	134.73	134.5	134.3	134.5	134.1	135.2	2,100	134.73	-0.15%
2008-04-24	0	134.7	134.4	134.7	134.2	135.4	42,600	5,749,765	134.97	134.7	134.4	134.7	134.2	135.4	42,600	134.97	0.52%
2008-04-23	0	134.0	133.8	135.5	133.7	136.1	79,900	10,800,345	135.17	134.0	133.8	135.5	133.7	136.1	79,900	135.17	-0.45%
2008-04-22	0	134.6	132.0	135.4	132.7	134.6	2,750	367,840	133.76	134.6	132.0	135.4	132.7	134.6	2,750	133.76	0.90%
2008-04-21	0	133.4	132.0	133.5	133.5	134.3	29,300	3,921,070	133.82	133.4	132.0	133.5	133.5	134.3	29,300	133.82	1.52%
2008-04-18	0	131.4	131.2	132.2	131.1	132.9	13,300	1,763,470	132.59	131.4	131.2	132.2	131.1	132.9	13,300	132.59	-0.30%
2008-04-17	0	131.8	131.0	132.2	131.6	132.1	6,900	909,730	131.84	131.8	131.0	132.2	131.6	132.1	6,900	131.84	1.62%
2008-04-16	0	129.7	128.7	132.0	129.6	130.4	20,200	2,621,085	129.76	129.7	128.7	132.0	129.6	130.4	20,200	129.76	0.78%
2008-04-15	0	128.7	123.0	130.0	125.7	128.7	16,250	2,083,610	128.22	128.7	123.0	130.0	125.7	128.7	16,250	128.22	4.13%
2008-04-14	0	123.6	123.6	-	123.4	124.2	1,250	154,320	123.46	123.6	123.6	-	123.4	124.2	1,250	123.46	-1.83%
2008-04-11	0	125.9	125.0	127.0	125.6	126.0	8,800	1,107,755	125.88	125.9	125.0	127.0	125.6	126.0	8,800	125.88	0.08%
2008-04-10	0	125.8	125.5	127.3	124.1	125.4	1,200	150,265	125.22	125.8	125.5	127.3	124.1	125.4	1,200	125.22	2.28%
2008-04-09	0	123.0	122.0	-	123.0	123.7	3,550	438,855	123.62	123.0	122.0	-	123.0	123.7	3,550	123.62	0.16%
2008-04-08	0	122.8	122.0	-	123.0	123.7	7,150	882,310	123.40	122.8	122.0	-	123.0	123.7	7,150	123.40	-1.52%
2008-04-07	0	124.7	121.9	-	122.5	124.5	1,350	166,005	122.97	124.7	121.9	-	122.5	124.5	1,350	122.97	-0.48%
2008-04-03	0	125.3	-	-	125.2	126.5	3,150	395,425	125.53	125.3	-	-	125.2	126.5	3,150	125.53	-0.56%
2008-04-02	0	126.0	-	128.7	126.0	128.4	4,700	602,435	128.18	126.0	-	128.7	126.0	128.4	4,700	128.18	2.11%
2008-04-01	0	123.4	121.0	-	121.0	126.3	29,550	3,705,635	125.40	123.4	121.0	-	121.0	126.3	29,550	125.40	-0.80%
2008-03-31	0	124.4	123.0	129.5	124.4	129.7	6,400	819,680	128.08	124.4	123.0	129.5	124.4	129.7	6,400	128.08	-2.05%
2008-03-28	0	127.0	126.3	127.0	127.0	127.2	4,400	558,850	127.01	127.0	126.3	127.0	127.0	127.2	4,400	127.01	0.95%
2008-03-27	0	125.8	-	-	125.0	125.5	2,150	269,375	125.29	125.8	-	-	125.0	125.5	2,150	125.29	-1.02%
2008-03-26	0	127.1	-	127.2	127.1	130.0	8,000	1,029,760	128.72	127.1	-	127.2	127.1	130.0	8,000	128.72	0.16%
2008-03-25	0	126.9	121.2	127.0	120.8	126.9	6,750	845,945	125.33	126.9	121.2	127.0	120.8	126.9	6,750	125.33	10.73%
2008-03-20	0	114.6	114.0	-	114.6	115.3	1,350	155,385	115.10	114.6	114.0	-	114.6	115.3	1,350	115.10	-3.37%
2008-03-19	0	118.6	118.1	120.0	117.5	119.8	10,500	1,243,590	118.44	118.6	118.1	120.0	117.5	119.8	10,500	118.44	2.24%
2008-03-18	0	116.0	114.3	116.5	114.3	116.5	5,650	652,730	115.53	116.0	114.3	116.5	114.3	116.5	5,650	115.53	-0.26%
2008-03-17	0	116.3	115.1	122.5	116.3	121.7	3,150	375,100	119.08	116.3	115.1	122.5	116.3	121.7	3,150	119.08	-5.52%
2008-03-14	0	123.1	122.0	-	122.0	123.0	3,100	380,095	122.61	123.1	122.0	-	122.0	123.0	3,100	122.61	1.07%
2008-03-13	0	121.8	121.6	126.3	121.8	126.3	14,400	1,769,510	122.88	121.8	121.6	126.3	121.8	126.3	14,400	122.88	-6.16%
2008-03-12	0	129.8	129.0	131.5	129.0	132.4	9,500	1,235,020	130.00	129.8	129.0	131.5	129.0	132.4	9,500	130.00	3.02%
2008-03-11	0	126.0	122.0	126.2	122.1	127.0	25,300	3,189,830	126.08	126.0	122.0	126.2	122.1	127.0	25,300	126.08	2.27%
2008-03-10	0	123.2	121.1	-	120.7	124.3	13,150	1,617,705	123.02	123.2	121.1	-	120.7	124.3	13,150	123.02	-0.48%
2008-03-07	0	123.8	123.3	-	123.4	134.0	12,950	1,644,400	126.98	123.8	123.3	-	123.4	134.0	12,950	126.98	-6.99%
2008-03-06	0	133.1	132.5	-	132.5	133.4	34,300	4,556,185	132.83	133.1	132.5	-	132.5	133.4	34,300	132.83	2.38%
2008-03-05	0	130.0	129.6	130.0	128.7	130.0	2,650	343,215	129.52	130.0	129.6	130.0	128.7	130.0	2,650	129.52	1.72%
2008-03-04	0	127.8	127.0	-	127.8	135.0	23,000	3,027,505	131.63	127.8	127.0	-	127.8	135.0	23,000	131.63	-5.61%
2008-03-03	0	135.4	135.1	137.6	134.8	137.5	6,500	882,220	135.73	135.4	135.1	137.6	134.8	137.5	6,500	135.73	-2.94%
2008-02-29	0	139.5	138.8	-	139.5	142.4	1,550	219,090	141.35	139.5	138.8	-	139.5	142.4	1,550	141.35	-2.92%
2008-02-28	0	143.7	143.3	144.2	143.3	144.0	24,100	3,465,665	143.80	143.7	143.3	144.2	143.3	144.0	24,100	143.80	-1.91%
2008-02-27	0	146.5	145.6	-	145.6	146.4	3,050	445,520	146.07	146.5	145.6	-	145.6	146.4	3,050	146.07	2.52%
2008-02-26	0	142.9	-	144.5	144.4	144.4	100	14,440	144.40	142.9	-	144.5	144.4	144.4	100	144.40	2.51%
2008-02-25	0	139.4	138.0	-	138.7	141.5	16,400	2,299,510	140.21	139.4	138.0	-	138.7	141.5	16,400	140.21	-0.29%
2008-02-22	0	139.8	139.5	-	139.3	141.0	1,650	230,750	139.85	139.8	139.5	-	139.3	141.0	1,650	139.85	-1.55%
2008-02-21	0	142.0	141.0	144.5	142.5	143.3	11,100	1,589,795	143.22	142.0	141.0	144.5	142.5	143.3	11,100	143.22	0.85%
2008-02-20	0	140.8	140.8	146.0	140.8	145.4	23,000	3,323,090	144.48	140.8	140.8	146.0	140.8	145.4	23,000	144.48	-4.28%
2008-02-19	0	147.1	146.2	-	147.9	148.4	5,250	776,520	147.91	147.1	146.2	-	147.9	148.4	5,250	147.91	1.17%
2008-02-18	0	145.4	145.2	151.0	145.6	149.6	3,050	446,940	146.54	145.4	145.2	151.0	145.6	149.6	3,050	146.54	-0.27%
2008-02-15	0	145.8	141.0	-	142.0	145.3	1,450	208,995	144.13	145.8	141.0	-	142.0	145.3	1,450	144.13	2.03%
2008-02-14	0	142.9	142.0	-	139.5	142.9	27,100	3,790,465	139.87	142.9	142.0	-	139.5	142.9	27,100	139.87	5.07%
2008-02-13	0	136.0	135.0	138.0	136.0	137.2	1,650	225,745	136.82	136.0	135.0	138.0	136.0	137.2	1,650	136.82	0.22%
2008-02-12	0	135.7	133.8	136.3	134.0	135.8	3,550	481,185	135.55	135.7	133.8	136.3	134.0	135.8	3,550	135.55	0.82%
2008-02-11	0	134.6	134.0	-	134.0	140.6	49,750	6,728,825	135.25	134.6	134.0	-	134.0	140.6	49,750	135.25	-7.87%
2008-02-06	0	146.1	145.0	-	145.5	147.7	19,400	2,848,880	146.85	146.1	145.0	-	145.5	147.7	19,400	146.85	-4.07%
2008-02-05	0	152.3	150.5	-	150.0	152.2	15,600	2,358,600	151.19	152.3	150.5	-	150.0	152.2	15,600	151.19	-1.23%
2008-02-04	0	154.2	154.1	-	152.0	154.2	2,550	389,745	152.84	154.2	154.1	-	152.0	154.2	2,550	152.84	5.83%
2008-02-01	0	145.7	145.0	147.2	144.9	147.2	5,400	789,520	146.21	145.7	145.0	147.2	144.9	147.2	5,400	146.21	-1.09%
2008-01-31	0	147.3	146.0	-	144.8	147.9	17,400	2,571,150	147.77	147.3	146.0	-	144.8	147.9	17,400	147.77	0.96%
2008-01-30	0	145.9	140.5	-	145.9	150.1	3,500	516,070	147.45	145.9	140.5	-	145.9	150.1	3,500	147.45	-2.15%
2008-01-29	0	149.1	145.0	153.0	149.1	153.0	9,900	1,498,465	151.36	149.1	145.0	153.0	149.1	153.0	9,900	151.36	3.11%
2008-01-28	0	144.6	140.5	146.4	143.0	148.5	14,850	2,172,625	146.30	144.6	140.5	146.4	143.0	148.5	14,850	146.30	-3.15%
2008-01-25	0	149.3	149.3	149.7	144.2	149.0	11,150	1,619,580	145.25	149.3	149.3	149.7	144.2	149.0	11,150	145.25	6.64%
2008-01-24	0	140.0	-	140.0	140.0	149.0	58,900	8,673,475	147.26	140.0	-	140.0	140.0	149.0	58,900	147.26	-4.96%
2008-01-23	0	147.3	140.0	-	141.1	147.3	10,450	1,495,225	143.08	147.3	140.0	-	141.1	147.3	10,450	143.08	11.00%
2008-01-22	0	132.7	132.2	139.8	123.1	151.3	31,150	4,121,740	132.32	132.7	132.2	139.8	123.1	151.3	31,150	132.32	-12.29%
2008-01-21	0	151.3	151.3	151.5	146.0	158.4	25,200	3,912,065	155.24	151.3	151.3	151.5	146.0	158.4	25,200	155.24	-8.52%
2008-01-18	0	165.4	165.0	166.0	164.3	165.7	7,200	1,191,195	165.44	165.4	165.0	166.0	164.3	165.7	7,200	165.44	-1.96%
2008-01-17	0	168.7	167.9	169.5	168.0	169.3	3,150	530,950	168.56	168.7	167.9	169.5	168.0	169.3	3,150	168.56	1.50%
2008-01-16	0	166.2	166.2	166.5	166.0	171.6	16,750	2,828,460	168.86	166.2	166.2	166.5	166.0	171.6	16,750	168.86	-5.14%
2008-01-15	0	175.2	174.9	175.2	174.6	177.3	3,900	687,145	176.19	175.2	174.9	175.2	174.6	177.3	3,900	176.19	-0.28%
2008-01-14	0	175.7	175.4	175.7	174.7	175.9	4,150	728,580	175.56	175.7	175.4	175.7	174.7	175.9	4,150	175.56	2.27%
2008-01-11	0	171.8	171.0	174.5	172.0	174.0	25,900	4,491,935	173.43	171.8	171.0	174.5	172.0	174.0	25,900	173.43	-2.88%
2008-01-10	0	176.9	176.8	-	175.9	177.5	1,900	335,195	176.42	176.9	176.8	-	175.9	177.5	1,900	176.42	0.06%
2008-01-09	0	176.8	176.8	177.0	174.8	176.5	4,000	700,990	175.25	176.8	176.8	177.0	174.8	176.5	4,000	175.25	0.51%
2008-01-08	0	175.9	175.4	-	176.1	178.0	9,500	1,680,085	176.85	175.9	175.4	-	176.1	178.0	9,500	176.85	0.29%
2008-01-07	0	175.4	175.3	175.8	172.7	175.8	4,150	722,675	174.14	175.4	175.3	175.8	172.7	175.8	4,150	174.14	0.57%
2008-01-04	0	174.4	174.3	174.6	172.2	174.9	9,600	1,662,960	173.23	174.4	174.3	174.6	172.2	174.9	9,600	173.23	1.45%
2008-01-03	0	171.9	171.6	171.9	168.2	172.2	24,550	4,213,565	171.63	171.9	171.6	171.9	168.2	172.2	24,550	171.63	1.54%
2008-01-02	0	169.3	169.1	169.5	168.8	170.3	1,700	287,590	169.17	169.3	169.1	169.5	168.8	170.3	1,700	169.17	-0.41%
2007-12-31	0	170.0	169.9	170.1	169.4	170.1	2,900	492,755	169.92	170.0	169.9	170.1	169.4	170.1	2,900	169.92	1.31%
2007-12-28	0	167.8	167.5	167.8	167.9	168.3	1,900	319,215	168.01	167.8	167.5	167.8	167.9	168.3	1,900	168.01	-0.59%
2007-12-27	0	168.8	168.5	168.8	168.6	169.5	14,400	2,434,440	169.06	168.8	168.5	168.8	168.6	169.5	14,400	169.06	4.52%
2007-12-24	0	161.5	161.0	-	161.5	163.0	5,200	841,015	161.73	161.5	161.0	-	161.5	163.0	5,200	161.73	0.31%
2007-12-21	0	161.0	161.0	-	160.5	160.8	700	112,515	160.74	161.0	161.0	-	160.5	160.8	700	160.74	1.51%
2007-12-20	0	158.6	158.3	158.6	158.4	158.7	550	87,270	158.67	158.6	158.3	158.6	158.4	158.7	550	158.67	0.19%
2007-12-19	0	158.3	158.0	-	158.2	160.0	2,200	349,645	158.93	158.3	158.0	-	158.2	160.0	2,200	158.93	-0.57%
2007-12-18	0	159.2	159.3	159.5	158.0	160.7	6,250	1,000,625	160.10	159.2	159.3	159.5	158.0	160.7	6,250	160.10	-1.61%
2007-12-17	0	161.8	161.6	161.8	162.0	168.1	7,050	1,162,780	164.93	161.8	161.6	161.8	162.0	168.1	7,050	164.93	-3.63%
2007-12-14	0	167.9	167.8	168.0	167.4	168.2	1,950	327,025	167.71	167.9	167.8	168.0	167.4	168.2	1,950	167.71	-0.30%
2007-12-13	0	168.4	165.0	-	168.5	169.8	4,650	788,720	169.62	168.4	165.0	-	168.5	169.8	4,650	169.62	0.18%
2007-12-12	0	168.1	167.7	168.1	166.0	169.3	6,650	1,114,320	167.57	168.1	167.7	168.1	166.0	169.3	6,650	167.57	0.06%
2007-12-11	0	168.0	166.0	-	166.0	168.0	2,400	401,540	167.31	168.0	166.0	-	166.0	168.0	2,400	167.31	1.94%
2007-12-10	0	164.8	164.6	-	164.7	166.3	4,200	695,810	165.67	164.8	164.6	-	164.7	166.3	4,200	165.67	0.86%
2007-12-07	0	163.4	-	-	163.8	165.3	5,950	982,060	165.05	163.4	-	-	163.8	165.3	5,950	165.05	-0.55%
2007-12-06	0	164.3	164.1	164.3	165.0	166.0	25,100	4,163,795	165.89	164.3	164.1	164.3	165.0	166.0	25,100	165.89	1.11%
2007-12-05	0	162.5	162.0	162.8	161.8	162.7	4,950	803,185	162.26	162.5	162.0	162.8	161.8	162.7	4,950	162.26	0.43%
2007-12-04	0	161.8	161.8	162.0	161.2	161.8	2,350	379,765	161.60	161.8	161.8	162.0	161.2	161.8	2,350	161.60	1.19%
2007-12-03	0	159.9	159.9	160.2	157.9	159.8	3,350	530,450	158.34	159.9	159.9	160.2	157.9	159.8	3,350	158.34	1.27%
2007-11-30	0	157.9	157.9	-	156.4	157.2	2,650	415,060	156.63	157.9	157.9	-	156.4	157.2	2,650	156.63	0.96%
2007-11-29	0	156.4	156.3	156.8	156.3	158.7	6,350	1,000,340	157.53	156.4	156.3	156.8	156.3	158.7	6,350	157.53	0.13%
2007-11-28	0	156.2	155.0	-	155.2	156.7	2,100	328,100	156.24	156.2	155.0	-	155.2	156.7	2,100	156.24	0.84%
2007-11-27	0	154.9	155.0	155.4	152.7	154.9	5,300	811,565	153.13	154.9	155.0	155.4	152.7	154.9	5,300	153.13	-0.39%
2007-11-26	0	155.5	155.5	155.8	155.5	156.8	4,100	641,965	156.58	155.5	155.5	155.8	155.5	156.8	4,100	156.58	2.24%
2007-11-23	0	152.1	151.8	152.2	153.0	155.2	1,750	271,240	154.99	152.1	151.8	152.2	153.0	155.2	1,750	154.99	2.56%
2007-11-22	0	148.3	148.3	148.5	147.8	152.6	11,600	1,744,130	150.36	148.3	148.3	148.5	147.8	152.6	11,600	150.36	-3.70%
2007-11-21	0	154.0	153.6	154.0	154.0	156.9	2,050	318,900	155.56	154.0	153.6	154.0	154.0	156.9	2,050	155.56	-3.69%
2007-11-20	0	159.9	159.6	160.0	157.0	160.7	2,350	374,055	159.17	159.9	159.6	160.0	157.0	160.7	2,350	159.17	-0.87%
2007-11-19	0	161.3	161.4	161.8	161.2	161.9	950	153,405	161.48	161.3	161.4	161.8	161.2	161.9	950	161.48	0.62%
2007-11-16	0	160.3	156.0	-	157.0	160.7	1,400	223,260	159.47	160.3	156.0	-	157.0	160.7	1,400	159.47	-0.12%
2007-11-15	0	160.5	160.3	160.7	160.4	163.0	3,600	581,955	161.65	160.5	160.3	160.7	160.4	163.0	3,600	161.65	0.63%
2007-11-14	0	159.5	158.0	160.3	157.6	159.5	3,150	498,660	158.30	159.5	158.0	160.3	157.6	159.5	3,150	158.30	3.64%
2007-11-13	0	153.9	153.2	153.9	151.1	154.0	3,100	470,080	151.64	153.9	153.2	153.9	151.1	154.0	3,100	151.64	3.15%
2007-11-12	0	149.2	149.2	151.6	148.7	153.0	9,400	1,429,000	152.02	149.2	149.2	151.6	148.7	153.0	9,400	152.02	-3.31%
2007-11-09	0	154.3	154.3	154.4	154.0	155.7	2,000	309,915	154.96	154.3	154.3	154.4	154.0	155.7	2,000	154.96	-0.13%
2007-11-08	0	154.5	153.3	-	153.2	155.4	3,300	507,660	153.84	154.5	153.3	-	153.2	155.4	3,300	153.84	-2.09%
2007-11-07	0	157.8	157.1	159.3	156.3	159.2	5,450	862,530	158.26	157.8	157.1	159.3	156.3	159.2	5,450	158.26	-1.31%
2007-11-06	0	159.9	159.8	160.2	158.9	159.4	6,950	1,106,245	159.17	159.9	159.8	160.2	158.9	159.4	6,950	159.17	1.07%
2007-11-05	0	158.2	157.8	158.1	157.9	160.8	33,300	5,324,165	159.88	158.2	157.8	158.1	157.9	160.8	33,300	159.88	0.51%
2007-11-02	0	157.4	157.4	157.8	155.8	159.5	8,000	1,256,520	157.07	157.4	157.4	157.8	155.8	159.5	8,000	157.07	-2.05%
2007-11-01	0	160.7	160.6	161.0	159.0	161.1	11,100	1,783,010	160.63	160.7	160.6	161.0	159.0	161.1	11,100	160.63	-0.12%
2007-10-31	0	160.9	160.3	161.4	159.5	161.0	2,350	375,565	159.81	160.9	160.3	161.4	159.5	161.0	2,350	159.81	0.00%
2007-10-30	0	160.9	160.7	161.1	158.0	160.9	16,500	2,639,495	159.97	160.9	160.7	161.1	158.0	160.9	16,500	159.97	1.00%
2007-10-29	0	159.3	159.0	159.2	154.3	159.3	15,300	2,399,100	156.80	159.3	159.0	159.2	154.3	159.3	15,300	156.80	4.05%
2007-10-26	0	153.1	152.9	153.1	149.1	153.3	5,150	776,415	150.76	153.1	152.9	153.1	149.1	153.3	5,150	150.76	2.41%
2007-10-25	0	149.5	149.5	150.5	147.8	149.3	4,750	706,610	148.76	149.5	149.5	150.5	147.8	149.3	4,750	148.76	1.15%
2007-10-24	0	147.8	147.8	148.1	146.5	149.0	12,300	1,821,680	148.10	147.8	147.8	148.1	146.5	149.0	12,300	148.10	1.51%
2007-10-23	0	145.6	145.3	146.0	140.1	145.9	7,950	1,126,595	141.71	145.6	145.3	146.0	140.1	145.9	7,950	141.71	4.75%
2007-10-22	0	139.0	138.9	139.4	137.3	140.7	37,200	5,201,500	139.83	139.0	138.9	139.4	137.3	140.7	37,200	139.83	-9.27%
2007-10-18	0	153.2	152.5	153.9	148.7	153.9	7,800	1,172,530	150.32	153.2	152.5	153.9	148.7	153.9	7,800	150.32	2.75%
2007-10-17	0	149.1	149.0	149.3	143.2	153.6	121,100	17,981,530	148.49	149.1	149.0	149.3	143.2	153.6	121,100	148.48	-1.45%
2007-10-16	0	151.3	150.6	-	151.8	153.2	10,050	1,535,430	152.78	151.3	150.6	-	151.8	153.2	10,050	152.78	-0.13%
2007-10-15	0	151.5	148.0	153.0	147.7	151.2	12,850	1,905,725	148.31	151.5	148.0	153.0	147.7	151.2	12,850	148.31	1.20%
2007-10-12	0	149.7	149.7	149.9	149.0	151.7	5,650	846,665	149.85	149.7	149.7	149.9	149.0	151.7	5,650	149.85	0.27%
2007-10-11	0	149.3	148.9	-	148.4	150.7	10,500	1,571,640	149.68	149.3	148.9	-	148.4	150.7	10,500	149.68	0.27%
2007-10-10	0	148.9	148.7	148.9	146.8	149.1	6,900	1,021,240	148.01	148.9	148.7	148.9	146.8	149.1	6,900	148.01	4.71%
2007-10-09	0	142.2	142.2	142.5	139.3	141.7	5,150	722,115	140.22	142.2	142.2	142.5	139.3	141.7	5,150	140.22	2.08%
2007-10-08	0	139.3	139.1	139.3	140.0	142.8	5,000	708,470	141.69	139.3	139.1	139.3	140.0	142.8	5,000	141.69	-2.52%
2007-10-05	0	142.9	-	143.5	143.0	143.9	6,300	905,320	143.70	142.9	-	143.5	143.0	143.9	6,300	143.70	1.64%
2007-10-04	0	140.6	140.4	140.7	140.8	144.3	5,350	764,375	142.87	140.6	140.4	140.7	140.8	144.3	5,350	142.87	0.93%
2007-10-03	0	139.3	136.0	143.5	137.5	142.6	5,350	745,910	139.42	139.3	136.0	143.5	137.5	142.6	5,350	139.42	0.51%
2007-10-02	0	138.6	138.4	-	138.4	138.6	1,800	249,300	138.50	138.6	138.4	-	138.4	138.6	1,800	138.50	1.46%
2007-09-28	0	136.6	135.5	-	136.2	137.5	4,050	553,930	136.77	136.6	135.5	-	136.2	137.5	4,050	136.77	0.00%
2007-09-27	0	136.6	135.9	-	135.5	136.4	6,400	871,160	136.12	136.6	135.9	-	135.5	136.4	6,400	136.12	2.71%
2007-09-25	0	133.0	-	134.2	133.0	135.4	1,350	181,310	134.30	133.0	-	134.2	133.0	135.4	1,350	134.30	-0.30%
2007-09-24	0	133.4	133.1	-	132.2	133.0	4,900	649,720	132.60	133.4	133.1	-	132.2	133.0	4,900	132.60	2.38%
2007-09-21	0	130.3	130.2	-	129.8	130.8	1,650	215,085	130.35	130.3	130.2	-	129.8	130.8	1,650	130.35	0.31%
2007-09-20	0	129.9	129.5	-	129.0	130.0	4,550	587,850	129.20	129.9	129.5	-	129.0	130.0	4,550	129.20	1.72%
2007-09-19	0	127.7	126.2	128.0	126.7	127.7	8,250	1,046,075	126.80	127.7	126.2	128.0	126.7	127.7	8,250	126.80	4.50%
2007-09-18	0	122.2	-	-	-	-	0	0	-	122.2	-	-	-	-	0	-	0.58%
2007-09-17	0	121.5	121.2	121.6	122.5	123.0	400	49,100	122.75	121.5	121.2	121.6	122.5	123.0	400	122.75	-1.62%
2007-09-14	0	123.5	-	-	122.3	122.3	300	36,690	122.30	123.5	-	-	122.3	122.3	300	122.30	0.98%
2007-09-13	0	122.3	121.4	-	121.2	122.3	6,150	746,720	121.42	122.3	121.4	-	121.2	122.3	6,150	121.42	1.07%
2007-09-12	0	121.0	-	122.0	121.5	121.5	100	12,150	121.50	121.0	-	122.0	121.5	121.5	100	121.50	0.41%
2007-09-11	0	120.5	120.3	120.5	120.9	121.5	950	115,125	121.18	120.5	120.3	120.5	120.9	121.5	950	121.18	2.03%
2007-09-10	0	118.1	118.0	118.5	118.1	119.1	600	71,120	118.53	118.1	118.0	118.5	118.1	119.1	600	118.53	-2.48%
2007-09-07	0	121.1	120.7	121.1	121.1	121.6	2,700	327,890	121.44	121.1	120.7	121.1	121.1	121.6	2,700	121.44	2.11%
2007-09-06	0	118.6	117.0	120.0	118.1	118.6	450	53,345	118.54	118.6	117.0	120.0	118.1	118.6	450	118.54	-0.50%
2007-09-05	0	119.2	118.8	119.8	119.9	119.9	100	11,990	119.90	119.2	118.8	119.8	119.9	119.9	100	119.90	0.08%
2007-09-04	0	119.1	118.5	119.0	119.1	119.5	500	59,730	119.46	119.1	118.5	119.0	119.1	119.5	500	119.46	0.68%
2007-09-03	0	118.3	118.1	118.5	117.6	118.5	2,350	277,735	118.19	118.3	118.1	118.5	117.6	118.5	2,350	118.19	0.51%
2007-08-31	0	117.7	115.0	-	115.4	117.8	3,400	397,410	116.89	117.7	115.0	-	115.4	117.8	3,400	116.89	1.82%
2007-08-30	0	115.6	-	116.1	115.0	115.9	1,300	150,150	115.50	115.6	-	116.1	115.0	115.9	1,300	115.50	1.76%
2007-08-29	0	113.6	113.7	114.1	111.6	113.9	1,850	209,090	113.02	113.6	113.7	114.1	111.6	113.9	1,850	113.02	0.18%
2007-08-28	0	113.4	113.3	113.6	113.0	114.2	6,300	717,290	113.86	113.4	113.3	113.6	113.0	114.2	6,300	113.86	0.18%
2007-08-27	0	113.2	112.9	113.2	110.6	113.3	2,900	323,025	111.39	113.2	112.9	113.2	110.6	113.3	2,900	111.39	3.19%
2007-08-24	0	109.7	109.6	-	108.5	109.0	800	86,995	108.74	109.7	109.6	-	108.5	109.0	800	108.74	-0.54%
2007-08-23	0	110.3	-	112.0	110.0	111.5	8,000	889,505	111.19	110.3	-	112.0	110.0	111.5	8,000	111.19	0.91%
2007-08-22	0	109.3	109.1	109.4	107.8	109.8	7,200	783,250	108.78	109.3	109.1	109.4	107.8	109.8	7,200	108.78	0.18%
2007-08-21	0	109.1	-	-	109.9	112.0	4,300	481,075	111.88	109.1	-	-	109.9	112.0	4,300	111.88	-2.59%
2007-08-20	0	112.0	-	-	111.4	112.1	11,750	1,312,015	111.66	112.0	-	-	111.4	112.1	11,750	111.66	3.51%
2007-08-17	0	108.2	108.5	109.5	105.5	110.5	1,550	169,550	109.39	108.2	108.5	109.5	105.5	110.5	1,550	109.39	-2.52%
2007-08-16	0	111.0	-	112.0	111.0	114.1	3,400	383,025	112.65	111.0	-	112.0	111.0	114.1	3,400	112.65	-4.15%
2007-08-15	0	115.8	114.5	115.8	115.8	115.8	400	46,320	115.80	115.8	114.5	115.8	115.8	115.8	400	115.80	-0.60%
2007-08-14	0	116.5	-	-	-	-	0	0	-	116.5	-	-	-	-	0	-	-0.26%
2007-08-13	0	116.8	116.9	117.6	116.7	116.9	3,800	443,920	116.82	116.8	116.9	117.6	116.7	116.9	3,800	116.82	2.01%
2007-08-10	0	114.5	114.5	114.9	114.4	114.7	500	57,230	114.46	114.5	114.5	114.9	114.4	114.7	500	114.46	-4.50%
2007-08-09	0	119.9	119.8	120.6	-	-	0	0	-	119.9	119.8	120.6	-	-	0	-	0.08%
2007-08-08	0	119.8	119.3	120.0	116.5	119.8	4,300	506,860	117.87	119.8	119.3	120.0	116.5	119.8	4,300	117.87	1.53%
2007-08-07	0	118.0	117.4	118.1	118.1	118.2	1,150	135,915	118.19	118.0	117.4	118.1	118.1	118.2	1,150	118.19	1.64%
2007-08-06	0	116.1	116.0	116.6	116.0	119.4	1,200	140,955	117.46	116.1	116.0	116.6	116.0	119.4	1,200	117.46	-2.68%
2007-08-03	0	119.3	118.9	119.3	119.3	119.3	1,400	166,500	118.93	119.3	118.9	119.3	119.3	119.3	1,400	118.93	0.76%
2007-08-02	0	118.4	117.0	119.0	116.9	117.8	1,900	223,145	117.44	118.4	117.0	119.0	116.9	117.8	1,900	117.44	-0.08%
2007-08-01	0	118.5	118.4	118.8	117.6	122.1	3,950	472,240	119.55	118.5	118.4	118.8	117.6	122.1	3,950	119.55	-2.07%
2007-07-31	0	121.0	119.0	-	120.1	121.0	3,600	434,430	120.68	121.0	119.0	-	120.1	121.0	3,600	120.68	0.41%
2007-07-30	0	120.5	120.4	-	118.5	120.4	11,050	1,323,855	119.81	120.5	120.4	-	118.5	120.4	11,050	119.81	0.33%
2007-07-27	0	120.1	119.5	124.0	119.5	122.2	2,450	296,335	120.95	120.1	119.5	124.0	119.5	122.2	2,450	120.95	-3.22%
2007-07-26	0	124.1	124.0	-	123.7	124.2	5,000	619,280	123.86	124.1	124.0	-	123.7	124.2	5,000	123.86	1.14%
2007-07-25	0	122.7	-	-	122.7	124.0	2,850	353,080	123.89	122.7	-	-	122.7	124.0	2,850	123.89	-1.37%
2007-07-24	0	124.4	123.9	124.9	124.4	125.1	1,850	230,470	124.58	124.4	123.9	124.9	124.4	125.1	1,850	124.58	0.65%
2007-07-23	0	123.6	123.5	123.7	122.9	123.7	1,150	141,935	123.42	123.6	123.5	123.7	122.9	123.7	1,150	123.42	-0.16%
2007-07-20	0	123.8	123.7	123.9	123.7	124.2	7,000	868,170	124.02	123.8	123.7	123.9	123.7	124.2	7,000	124.02	0.98%
2007-07-19	0	122.6	122.4	122.6	121.9	122.8	6,450	791,485	122.71	122.6	122.4	122.6	121.9	122.8	6,450	122.71	1.49%
2007-07-18	0	120.8	120.5	120.8	121.0	122.0	3,600	437,865	121.63	120.8	120.5	120.8	121.0	122.0	3,600	121.63	-0.98%
2007-07-17	0	122.0	121.8	122.0	122.0	122.0	250	30,500	122.00	122.0	121.8	122.0	122.0	122.0	250	122.00	0.58%
2007-07-16	0	121.3	121.2	121.5	121.3	121.5	1,900	230,750	121.45	121.3	121.2	121.5	121.3	121.5	1,900	121.45	0.17%
2007-07-13	0	121.1	120.9	121.1	119.3	121.1	2,300	277,390	120.60	121.1	120.9	121.1	119.3	121.1	2,300	120.60	2.19%
2007-07-12	0	118.5	118.5	118.6	117.9	118.9	2,350	277,690	118.17	118.5	118.5	118.6	117.9	118.9	2,350	118.17	0.51%
2007-07-11	0	117.9	117.7	117.9	117.1	119.1	4,600	543,760	118.21	117.9	117.7	117.9	117.1	119.1	4,600	118.21	-0.84%
2007-07-10	0	118.9	118.8	119.0	118.8	119.3	2,200	261,745	118.98	118.9	118.8	119.0	118.8	119.3	2,200	118.98	0.17%
2007-07-09	0	118.7	118.6	118.8	118.1	119.0	4,000	474,275	118.57	118.7	118.6	118.8	118.1	119.0	4,000	118.57	0.59%
2007-07-06	0	118.0	117.7	117.9	117.7	118.0	5,650	666,570	117.98	118.0	117.7	117.9	117.7	118.0	5,650	117.98	1.37%
2007-07-05	0	116.4	116.3	116.5	116.2	118.0	1,350	157,965	117.01	116.4	116.3	116.5	116.2	118.0	1,350	117.01	-0.43%
2007-07-04	0	116.9	116.7	117.0	116.7	117.3	1,200	140,450	117.04	116.9	116.7	117.0	116.7	117.3	1,200	117.04	0.43%
2007-07-03	0	116.4	116.3	116.6	115.7	116.0	950	110,095	115.89	116.4	116.3	116.6	115.7	116.0	950	115.89	1.39%
2007-06-29	0	114.8	114.7	115.0	114.1	114.7	1,700	194,610	114.48	114.8	114.7	115.0	114.1	114.7	1,700	114.48	1.32%
2007-06-28	0	113.3	113.1	113.3	113.3	113.3	500	56,650	113.30	113.3	113.1	113.3	113.3	113.3	500	113.30	0.44%
2007-06-27	0	112.8	112.6	112.8	113.5	113.5	300	34,050	113.50	112.8	112.6	112.8	113.5	113.5	300	113.50	-0.53%
2007-06-26	0	113.4	113.3	113.6	113.4	114.1	1,950	221,795	113.74	113.4	113.3	113.6	113.4	114.1	1,950	113.74	0.09%
2007-06-25	0	113.3	113.1	113.3	113.3	114.1	400	45,490	113.73	113.3	113.1	113.3	113.3	114.1	400	113.73	-0.35%
2007-06-22	0	113.7	113.6	113.8	113.7	114.7	1,300	148,730	114.41	113.7	113.6	113.8	113.7	114.7	1,300	114.41	0.00%
2007-06-21	0	113.7	113.6	113.8	113.2	113.6	3,800	430,980	113.42	113.7	113.6	113.8	113.2	113.6	3,800	113.42	0.71%
2007-06-20	0	112.9	112.8	113.1	112.8	112.9	2,650	299,020	112.84	112.9	112.8	113.1	112.8	112.9	2,650	112.84	1.07%
2007-06-18	0	111.7	111.5	111.7	111.3	112.2	8,900	992,860	111.56	111.7	111.5	111.7	111.3	112.2	8,900	111.56	0.09%
2007-06-15	0	111.6	111.6	111.8	111.0	111.5	1,350	150,350	111.37	111.6	111.6	111.8	111.0	111.5	1,350	111.37	0.63%
2007-06-14	0	110.9	110.7	110.9	109.5	111.2	4,600	508,515	110.55	110.9	110.7	110.9	109.5	111.2	4,600	110.55	1.46%
2007-06-13	0	109.3	109.1	109.3	109.3	111.5	1,900	209,545	110.29	109.3	109.1	109.3	109.3	111.5	1,900	110.29	-0.36%
2007-06-12	0	109.7	109.4	109.7	110.0	110.8	1,800	198,960	110.53	109.7	109.4	109.7	110.0	110.8	1,800	110.53	-1.35%
2007-06-11	0	111.2	111.1	111.3	109.5	111.2	3,000	332,540	110.85	111.2	111.1	111.3	109.5	111.2	3,000	110.85	0.91%
2007-06-08	0	110.2	110.1	110.3	109.9	111.9	2,400	264,950	110.40	110.2	110.1	110.3	109.9	111.9	2,400	110.40	-0.63%
2007-06-07	0	110.9	110.9	111.1	110.9	112.7	5,150	575,020	111.65	110.9	110.9	111.1	110.9	112.7	5,150	111.65	-2.46%
2007-06-06	0	113.7	113.5	113.7	113.8	115.4	3,350	383,610	114.51	113.7	113.5	113.7	113.8	115.4	3,350	114.51	-0.44%
2007-06-05	0	114.2	114.2	114.3	113.8	114.0	200	22,780	113.90	114.2	114.2	114.3	113.8	114.0	200	113.90	-0.44%
2007-06-04	0	114.7	114.6	114.8	114.5	115.7	16,100	1,853,270	115.11	114.7	114.6	114.8	114.5	115.7	16,100	115.11	-0.35%
2007-06-01	0	115.1	115.0	115.2	114.7	115.3	23,850	2,738,660	114.83	115.1	115.0	115.2	114.7	115.3	23,850	114.83	1.32%
2007-05-31	0	113.6	113.5	113.7	112.9	113.6	2,000	226,490	113.25	113.6	113.5	113.7	112.9	113.6	2,000	113.25	-0.09%
2007-05-30	0	113.7	113.5	113.7	113.7	115.4	8,300	952,540	114.76	113.7	113.5	113.7	113.7	115.4	8,300	114.76	-0.35%
2007-05-29	0	114.1	114.0	114.2	114.0	114.0	900	102,600	114.00	114.1	114.0	114.2	114.0	114.0	900	114.00	-0.09%
2007-05-28	0	114.2	114.1	114.3	113.3	114.4	6,400	729,255	113.95	114.2	114.1	114.3	113.3	114.4	6,400	113.95	1.69%
2007-05-25	0	112.3	112.2	112.4	111.8	112.6	1,950	218,425	112.01	112.3	112.2	112.4	111.8	112.6	1,950	112.01	-1.32%
2007-05-23	0	113.8	113.6	113.8	113.9	114.6	4,750	541,425	113.98	113.8	113.6	113.8	113.9	114.6	4,750	113.98	0.35%
2007-05-22	0	113.4	113.3	113.4	113.3	113.8	3,350	380,325	113.53	113.4	113.3	113.4	113.3	113.8	3,350	113.53	0.18%
2007-05-21	0	113.2	113.2	113.3	112.2	113.2	3,650	412,270	112.95	113.2	113.2	113.3	112.2	113.2	3,650	112.95	1.71%
2007-05-18	0	111.3	111.2	111.4	110.9	110.9	100	11,090	110.90	111.3	111.2	111.4	110.9	110.9	100	110.90	0.09%
2007-05-17	0	111.2	111.0	111.2	110.6	110.6	550	60,830	110.60	111.2	111.0	111.2	110.6	110.6	550	110.60	2.49%
2007-05-16	0	108.5	108.3	108.5	108.8	109.1	20,400	2,217,565	108.70	108.5	108.3	108.5	108.8	109.1	20,400	108.70	0.46%
2007-05-15	0	108.0	108.0	108.1	108.0	109.1	900	98,080	108.98	108.0	108.0	108.1	108.0	109.1	900	108.98	-0.28%
2007-05-14	0	108.3	108.2	108.4	107.0	108.4	700	75,620	108.03	108.3	108.2	108.4	107.0	108.4	700	108.03	2.07%
2007-05-11	0	106.1	106.0	106.2	104.6	106.0	4,200	443,220	105.53	106.1	106.0	106.2	104.6	106.0	4,200	105.53	-1.85%
2007-05-10	0	108.1	107.9	108.1	108.2	108.2	400	43,280	108.20	108.1	107.9	108.1	108.2	108.2	400	108.20	1.79%
2007-05-09	0	106.2	106.1	106.2	106.4	107.8	1,900	203,270	106.98	106.2	106.1	106.2	106.4	107.8	1,900	106.98	-2.03%
2007-05-08	0	108.4	108.3	108.4	108.5	109.0	350	38,015	108.61	108.4	108.3	108.4	108.5	109.0	350	108.61	-1.00%
2007-05-07	0	109.5	109.4	109.6	109.4	109.4	300	32,820	109.40	109.5	109.4	109.6	109.4	109.4	300	109.40	0.83%
2007-05-04	0	108.6	108.4	108.6	108.6	109.6	1,950	213,060	109.26	108.6	108.4	108.6	108.6	109.6	1,950	109.26	0.00%
2007-05-03	0	108.6	108.6	108.8	107.1	107.8	250	26,880	107.52	108.6	108.6	108.8	107.1	107.8	250	107.52	1.31%
2007-05-02	0	107.2	107.0	107.2	107.2	107.9	1,900	204,770	107.77	107.2	107.0	107.2	107.2	107.9	1,900	107.77	1.13%
2007-04-30	0	106.0	105.5	106.2	106.0	106.0	50	5,300	106.00	106.0	105.5	106.2	106.0	106.0	50	106.00	-2.12%
2007-04-27	0	108.3	107.5	108.3	110.0	111.0	250	27,550	110.20	108.3	107.5	108.3	110.0	111.0	250	110.20	-2.43%
2007-04-26	0	111.0	110.5	111.1	111.0	111.0	200	22,200	111.00	111.0	110.5	111.1	111.0	111.0	200	111.00

---

Webb-site Database - Powered By Linux Group

Back to top

---