Lyxor ETF MSCI Korea: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02813	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	-	39.10	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	39.10	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	39.10	-	-	-	-	0	-	0.00%
2012-03-07	0	39.10	37.00	39.20	39.05	39.50	90,450	3,541,422	39.153	39.10	37.00	39.20	39.05	39.50	90,450	39.153	-1.01%
2012-03-06	0	39.50	39.50	39.80	39.50	40.05	61,050	2,423,641	39.699	39.50	39.50	39.80	39.50	40.05	61,050	39.699	-1.25%
2012-03-05	0	40.00	-	40.20	40.00	40.15	40,050	1,604,670	40.067	40.00	-	40.20	40.00	40.15	40,050	40.067	-1.36%
2012-03-02	0	40.55	-	40.60	40.40	40.80	101,250	4,108,175	40.575	40.55	-	40.60	40.40	40.80	101,250	40.575	0.87%
2012-03-01	0	40.20	-	40.20	40.00	40.40	50,250	2,025,982	40.318	40.20	-	40.20	40.00	40.40	50,250	40.318	-0.62%
2012-02-29	0	40.45	40.00	40.50	39.30	40.45	115,240	4,640,636	40.269	40.45	40.00	40.50	39.30	40.45	115,240	40.269	1.89%
2012-02-28	0	39.70	39.30	39.70	39.30	39.75	104,850	4,148,077	39.562	39.70	39.30	39.70	39.30	39.75	104,850	39.562	1.28%
2012-02-27	0	39.20	39.20	39.30	38.80	39.30	6,000	235,380	39.230	39.20	39.20	39.30	38.80	39.30	6,000	39.230	-1.51%
2012-02-24	0	39.80	39.00	39.90	39.50	39.80	36,000	1,431,982	39.777	39.80	39.00	39.90	39.50	39.80	36,000	39.777	0.76%
2012-02-23	0	39.50	39.30	39.80	39.40	39.50	11,850	467,385	39.442	39.50	39.30	39.80	39.40	39.50	11,850	39.442	-1.37%
2012-02-22	0	40.05	39.85	40.15	39.85	40.10	154,160	6,174,996	40.056	40.05	39.85	40.15	39.85	40.10	154,160	40.056	-0.25%
2012-02-21	0	40.15	-	40.20	39.75	40.30	22,500	898,897	39.951	40.15	-	40.20	39.75	40.30	22,500	39.951	1.13%
2012-02-20	0	39.70	-	40.00	39.70	40.20	36,610	1,464,064	39.991	39.70	-	40.00	39.70	40.20	36,610	39.991	-0.50%
2012-02-17	0	39.90	-	39.90	39.00	40.15	48,900	1,956,537	40.011	39.90	-	39.90	39.00	40.15	48,900	40.011	1.92%
2012-02-16	0	39.15	39.10	39.30	39.05	39.40	24,450	960,405	39.280	39.15	39.10	39.30	39.05	39.40	24,450	39.280	-2.00%
2012-02-15	0	39.95	-	39.95	39.45	40.05	52,050	2,078,820	39.939	39.95	-	39.95	39.45	40.05	52,050	39.939	1.52%
2012-02-14	0	39.35	-	39.50	39.30	39.50	14,850	584,325	39.349	39.35	-	39.50	39.30	39.50	14,850	39.348	-0.38%
2012-02-13	0	39.50	-	39.85	39.00	39.80	31,500	1,244,445	39.506	39.50	-	39.85	39.00	39.80	31,500	39.506	1.02%
2012-02-10	0	39.10	39.00	39.80	39.10	39.35	3,450	135,637	39.315	39.10	39.00	39.80	39.10	39.35	3,450	39.315	-2.13%
2012-02-09	0	39.95	39.35	40.00	39.35	40.05	7,500	298,845	39.846	39.95	39.35	40.00	39.35	40.05	7,500	39.846	0.38%
2012-02-08	0	39.80	39.35	39.90	39.50	39.85	113,720	4,512,215	39.678	39.80	39.35	39.90	39.50	39.85	113,720	39.678	1.14%
2012-02-07	0	39.35	39.35	39.50	39.00	39.40	40,700	1,600,160	39.316	39.35	39.35	39.50	39.00	39.40	40,700	39.316	0.25%
2012-02-06	0	39.25	38.90	39.25	38.95	39.40	9,900	388,395	39.232	39.25	38.90	39.25	38.95	39.40	9,900	39.232	-0.38%
2012-02-03	0	39.40	39.20	39.40	39.00	39.40	57,900	2,279,122	39.363	39.40	39.20	39.40	39.00	39.40	57,900	39.363	-0.25%
2012-02-02	0	39.50	-	39.70	39.20	39.80	30,750	1,218,802	39.636	39.50	-	39.70	39.20	39.80	30,750	39.636	1.41%
2012-02-01	0	38.95	-	39.00	38.70	39.20	32,550	1,274,520	39.156	38.95	-	39.00	38.70	39.20	32,550	39.156	0.26%
2012-01-31	0	38.85	-	39.00	38.40	39.05	87,750	3,420,262	38.977	38.85	-	39.00	38.40	39.05	87,750	38.977	1.04%
2012-01-30	0	38.45	38.40	38.80	38.45	39.00	22,350	862,312	38.582	38.45	38.40	38.80	38.45	39.00	22,350	38.582	-2.29%
2012-01-27	0	39.35	38.95	39.35	38.70	39.35	41,700	1,637,100	39.259	39.35	38.95	39.35	38.70	39.35	41,700	39.259	0.90%
2012-01-26	0	39.00	38.00	39.40	38.40	39.35	60,450	2,371,012	39.223	39.00	38.00	39.40	38.40	39.35	60,450	39.223	1.43%
2012-01-20	0	38.45	-	38.80	38.00	38.75	52,950	2,031,735	38.371	38.45	-	38.80	38.00	38.75	52,950	38.371	2.53%
2012-01-19	0	37.50	-	37.80	36.50	37.75	47,850	1,799,940	37.616	37.50	-	37.80	36.50	37.75	47,850	37.616	1.76%
2012-01-18	0	36.85	36.50	37.00	36.60	37.00	28,800	1,057,485	36.718	36.85	36.50	37.00	36.60	37.00	28,800	36.718	-0.41%
2012-01-17	0	37.00	-	37.80	36.00	37.00	139,200	5,134,207	36.884	37.00	-	37.80	36.00	37.00	139,200	36.884	3.64%
2012-01-16	0	35.70	-	36.00	35.45	35.70	16,950	602,790	35.563	35.70	-	36.00	35.45	35.70	16,950	35.563	-1.65%
2012-01-13	0	36.30	-	36.50	35.50	36.30	14,199	512,127	36.068	36.30	-	36.50	35.50	36.30	14,199	36.068	1.68%
2012-01-12	0	35.70	35.70	35.80	35.30	35.70	2,700	95,550	35.389	35.70	35.70	35.80	35.30	35.70	2,700	35.389	0.85%
2012-01-11	0	35.40	34.70	35.65	35.20	35.50	8,850	312,450	35.305	35.40	34.70	35.65	35.20	35.50	8,850	35.305	-0.28%
2012-01-10	0	35.50	34.50	35.70	35.50	35.80	15,750	560,160	35.566	35.50	34.50	35.70	35.50	35.80	15,750	35.566	1.43%
2012-01-09	0	35.00	34.05	36.00	34.60	34.60	300	10,380	34.600	35.00	34.05	36.00	34.60	34.60	300	34.600	-0.71%
2012-01-06	0	35.25	31.00	38.00	35.15	35.15	600	21,090	35.150	35.25	31.00	38.00	35.15	35.15	600	35.150	-2.49%
2012-01-05	0	36.15	33.00	36.75	36.15	36.20	4,950	178,972	36.156	36.15	33.00	36.75	36.15	36.20	4,950	36.156	-0.82%
2012-01-04	0	36.45	31.00	36.45	36.25	36.80	3,150	115,395	36.633	36.45	31.00	36.45	36.25	36.80	3,150	36.633	-0.68%
2012-01-03	0	36.70	33.00	37.30	35.80	36.70	94,050	3,434,520	36.518	36.70	33.00	37.30	35.80	36.70	94,050	36.518	4.26%
2011-12-30	0	35.20	31.00	35.25	35.20	35.20	6,000	211,200	35.200	35.20	31.00	35.25	35.20	35.20	6,000	35.200	-0.14%
2011-12-29	0	35.25	31.00	35.45	34.70	35.45	72,000	2,540,145	35.280	35.25	31.00	35.45	34.70	35.45	72,000	35.280	0.71%
2011-12-28	0	35.00	31.00	35.30	34.80	35.20	28,950	1,015,740	35.086	35.00	31.00	35.30	34.80	35.20	28,950	35.086	-2.37%
2011-12-23	0	35.85	35.00	36.00	35.00	35.85	9,000	321,067	35.674	35.85	35.00	36.00	35.00	35.85	9,000	35.674	2.14%
2011-12-22	0	35.10	34.00	35.60	34.80	35.10	24,000	842,355	35.098	35.10	34.00	35.60	34.80	35.10	24,000	35.098	-1.40%
2011-12-21	0	35.60	35.00	35.60	35.25	35.60	144,750	5,132,107	35.455	35.60	35.00	35.60	35.25	35.60	144,750	35.455	5.48%
2011-12-20	0	33.75	33.50	40.00	33.55	33.80	100,000	3,360,105	33.601	33.75	33.50	40.00	33.55	33.80	100,000	33.601	0.45%
2011-12-19	0	33.60	33.60	35.15	33.00	34.05	29,550	990,885	33.533	33.60	33.60	35.15	33.00	34.05	29,550	33.532	-4.27%
2011-12-16	0	35.10	-	35.10	34.00	35.15	91,200	3,187,650	34.952	35.10	-	35.10	34.00	35.15	91,200	34.952	1.89%
2011-12-15	0	34.45	34.05	35.25	34.35	34.50	23,700	814,327	34.360	34.45	34.05	35.25	34.35	34.50	23,700	34.360	-2.27%
2011-12-14	0	35.25	35.00	35.65	35.00	35.25	4,350	152,992	35.171	35.25	35.00	35.65	35.00	35.25	4,350	35.171	-1.12%
2011-12-13	0	35.65	-	35.70	35.45	35.70	9,300	331,642	35.660	35.65	-	35.70	35.45	35.70	9,300	35.660	-2.06%
2011-12-12	0	36.40	-	36.50	36.40	36.60	7,650	279,382	36.521	36.40	-	36.50	36.40	36.60	7,650	36.521	1.11%
2011-12-09	0	36.00	-	37.00	36.00	36.00	3,000	108,000	36.000	36.00	-	37.00	36.00	36.00	3,000	36.000	-3.49%
2011-12-08	0	37.30	-	37.60	37.00	37.80	15,450	574,125	37.160	37.30	-	37.60	37.00	37.80	15,450	37.160	-1.19%
2011-12-07	0	37.75	-	40.00	37.70	37.70	300	11,310	37.700	37.75	-	40.00	37.70	37.70	300	37.700	0.94%
2011-12-06	0	37.40	-	37.40	-	-	0	0	-	37.40	-	37.40	-	-	0	-	-0.93%
2011-12-05	0	37.75	-	40.00	37.75	37.75	1,800	67,950	37.750	37.75	-	40.00	37.75	37.75	1,800	37.750	0.27%
2011-12-02	0	37.65	37.65	38.00	37.30	37.35	1,650	61,552	37.304	37.65	37.65	38.00	37.30	37.35	1,650	37.304	0.40%
2011-12-01	0	37.50	36.00	38.00	36.00	36.00	2,400	86,400	36.000	37.50	36.00	38.00	36.00	36.00	2,400	36.000	5.49%
2011-11-30	0	35.55	-	36.10	35.05	35.75	16,200	568,470	35.091	35.55	-	36.10	35.05	35.75	16,200	35.091	-0.56%
2011-11-29	0	35.75	35.75	40.00	35.30	35.30	150	5,295	35.300	35.75	35.75	40.00	35.30	35.30	150	35.300	3.32%
2011-11-28	0	34.60	-	40.00	33.85	33.85	5,100	172,635	33.850	34.60	-	40.00	33.85	33.85	5,100	33.850	2.22%
2011-11-25	0	33.85	33.50	33.85	-	-	0	0	-	33.85	33.50	33.85	-	-	0	-	-0.59%
2011-11-24	0	34.05	34.05	34.40	33.90	33.95	52,200	1,770,390	33.916	34.05	34.05	34.40	33.90	33.95	52,200	33.916	-0.29%
2011-11-23	0	34.15	33.90	34.15	34.15	34.15	150	5,122	34.147	34.15	33.90	34.15	34.15	34.15	150	34.147	-2.43%
2011-11-22	0	35.00	35.00	35.15	-	-	0	0	-	35.00	35.00	35.15	-	-	0	-	0.14%
2011-11-21	0	34.95	34.90	35.30	34.80	36.80	7,400	258,707	34.960	34.95	34.90	35.30	34.80	36.80	7,400	34.960	-2.37%
2011-11-18	0	35.80	35.50	35.80	35.85	35.85	1,200	43,020	35.850	35.80	35.50	35.80	35.85	35.85	1,200	35.850	-2.45%
2011-11-17	0	36.70	36.40	36.70	36.70	36.70	6,000	220,200	36.700	36.70	36.40	36.70	36.70	36.70	6,000	36.700	0.96%
2011-11-16	0	36.35	-	36.40	36.35	36.35	1,800	65,430	36.350	36.35	-	36.40	36.35	36.35	1,800	36.350	-2.02%
2011-11-15	0	37.10	-	37.10	-	-	0	0	-	37.10	-	37.10	-	-	0	-	-0.54%
2011-11-14	0	37.30	-	40.00	36.50	36.50	1,651	60,262	36.500	37.30	-	40.00	36.50	36.50	1,651	36.500	2.61%
2011-11-11	0	36.35	36.25	36.35	36.00	36.40	15,450	562,200	36.388	36.35	36.25	36.35	36.00	36.40	15,450	36.388	3.56%
2011-11-10	0	35.10	-	35.35	35.10	35.45	35,700	1,265,302	35.443	35.10	-	35.35	35.10	35.45	35,700	35.443	-6.52%
2011-11-09	0	37.55	-	37.90	-	-	0	0	-	37.55	-	37.90	-	-	0	-	0.00%
2011-11-08	0	37.55	-	37.55	37.85	38.00	3,000	113,775	37.925	37.55	-	37.55	37.85	38.00	3,000	37.925	-0.40%
2011-11-07	0	37.70	37.10	40.00	37.70	38.50	75,450	2,852,272	37.804	37.70	37.10	40.00	37.70	38.50	75,450	37.803	-1.69%
2011-11-04	0	38.35	38.25	38.50	38.15	38.40	2,550	97,575	38.265	38.35	38.25	38.50	38.15	38.40	2,550	38.265	5.94%
2011-11-03	0	36.20	36.20	40.00	36.20	36.85	600	21,877	36.462	36.20	36.20	40.00	36.20	36.85	600	36.462	-3.85%
2011-11-02	0	37.65	37.55	37.85	36.90	37.00	2,400	88,590	36.913	37.65	37.55	37.85	36.90	37.00	2,400	36.913	-0.26%
2011-11-01	0	37.75	37.75	38.05	37.65	38.15	5,100	194,025	38.044	37.75	37.75	38.05	37.65	38.15	5,100	38.044	-1.05%
2011-10-31	0	38.15	38.10	38.40	37.95	37.95	2,400	91,080	37.950	38.15	38.10	38.40	37.95	37.95	2,400	37.950	-0.91%
2011-10-28	0	38.50	38.50	38.85	38.45	39.10	9,750	377,670	38.735	38.50	38.50	38.85	38.45	39.10	9,750	38.735	0.65%
2011-10-27	0	38.25	38.25	38.45	37.25	37.95	10,250	384,267	37.490	38.25	38.25	38.45	37.25	37.95	10,250	37.489	2.96%
2011-10-26	0	37.15	37.00	37.15	37.00	37.15	10,800	400,365	37.071	37.15	37.00	37.15	37.00	37.15	10,800	37.071	0.00%
2011-10-25	0	37.15	37.10	37.40	37.00	37.05	2,700	99,975	37.028	37.15	37.10	37.40	37.00	37.05	2,700	37.028	0.81%
2011-10-24	0	36.85	-	37.10	36.45	36.70	16,200	592,860	36.596	36.85	-	37.10	36.45	36.70	16,200	36.596	4.54%
2011-10-21	0	35.25	35.25	35.40	-	-	0	0	-	35.25	35.25	35.40	-	-	0	-	1.29%
2011-10-20	0	34.80	34.80	35.00	34.70	35.70	27,600	958,785	34.739	34.80	34.80	35.00	34.70	35.70	27,600	34.739	-3.73%
2011-10-19	0	36.15	35.95	36.25	36.15	36.20	54,000	1,953,600	36.178	36.15	35.95	36.25	36.15	36.20	54,000	36.178	3.29%
2011-10-18	0	35.00	34.90	35.20	35.00	35.25	4,200	147,645	35.154	35.00	34.90	35.20	35.00	35.25	4,200	35.154	-3.45%
2011-10-17	0	36.25	36.15	36.30	36.25	36.25	750	27,187	36.249	36.25	36.15	36.30	36.25	36.25	750	36.249	3.72%
2011-10-14	0	34.95	34.95	35.20	34.95	35.10	4,500	157,320	34.960	34.95	34.95	35.20	34.95	35.10	4,500	34.960	-0.43%
2011-10-13	0	35.10	35.05	35.35	34.95	35.20	2,700	94,627	35.047	35.10	35.05	35.35	34.95	35.20	2,700	35.047	1.89%
2011-10-12	0	34.45	34.30	34.55	33.85	34.40	3,300	112,995	34.241	34.45	34.30	34.55	33.85	34.40	3,300	34.241	1.77%
2011-10-11	0	33.85	33.45	-	33.85	34.50	3,000	102,885	34.295	33.85	33.45	-	33.85	34.50	3,000	34.295	1.20%
2011-10-10	0	33.45	33.45	33.70	-	-	900	30,150	33.500	33.45	33.45	33.70	-	-	900	33.500	0.75%
2011-10-07	0	33.20	33.15	33.40	33.05	33.20	2,850	94,327	33.097	33.20	33.15	33.40	33.05	33.20	2,850	33.097	2.79%
2011-10-06	0	32.30	32.15	32.40	31.00	32.45	95,290	3,067,480	32.191	32.30	32.15	32.40	31.00	32.45	95,290	32.191	3.69%
2011-10-04	0	31.15	30.05	-	30.90	31.45	3,450	107,595	31.187	31.15	30.05	-	30.90	31.45	3,450	31.187	-1.42%
2011-10-03	0	31.60	-	31.60	31.60	31.65	8,400	265,552	31.613	31.60	-	31.60	31.60	31.65	8,400	31.613	-4.10%
2011-09-30	0	32.95	32.90	33.30	32.55	33.35	36,150	1,194,082	33.031	32.95	32.90	33.30	32.55	33.35	36,150	33.031	0.61%
2011-09-28	0	32.75	32.70	32.85	32.75	32.75	450	14,812	32.916	32.75	32.70	32.85	32.75	32.75	450	32.916	-0.15%
2011-09-27	0	32.80	32.75	33.00	32.10	32.85	8,700	280,980	32.297	32.80	32.75	33.00	32.10	32.85	8,700	32.297	7.54%
2011-09-26	0	30.50	30.40	30.70	30.40	31.25	21,300	657,945	30.889	30.50	30.40	30.70	30.40	31.25	21,300	30.889	-4.39%
2011-09-23	0	31.90	31.80	31.90	31.00	32.00	315,150	9,875,887	31.337	31.90	31.80	31.90	31.00	32.00	315,150	31.337	-3.77%
2011-09-22	0	33.15	33.05	33.15	32.95	33.65	10,800	357,727	33.123	33.15	33.05	33.15	32.95	33.65	10,800	33.123	-5.82%
2011-09-21	0	35.20	35.05	35.40	35.10	35.25	51,750	1,822,402	35.216	35.20	35.05	35.40	35.10	35.25	51,750	35.215	-0.14%
2011-09-20	0	35.25	35.25	35.65	34.85	35.20	20,400	716,280	35.112	35.25	35.25	35.65	34.85	35.20	20,400	35.112	0.71%
2011-09-19	0	35.00	34.95	35.30	35.00	35.60	3,900	137,040	35.139	35.00	34.95	35.30	35.00	35.60	3,900	35.138	-2.64%
2011-09-16	0	35.95	35.75	36.00	35.95	36.10	4,650	167,610	36.045	35.95	35.75	36.00	35.95	36.10	4,650	36.045	3.75%
2011-09-15	0	34.65	34.65	34.95	34.55	35.20	4,950	172,387	34.826	34.65	34.65	34.95	34.55	35.20	4,950	34.826	0.00%
2011-09-14	0	34.65	34.65	34.90	34.35	35.40	13,750	482,157	35.066	34.65	34.65	34.90	34.35	35.40	13,750	35.066	0.14%
2011-09-12	0	34.60	34.60	45.00	34.55	35.15	2,700	94,462	34.986	34.60	34.60	45.00	34.55	35.15	2,700	34.986	-5.46%
2011-09-09	0	36.60	36.35	36.60	-	-	0	0	-	36.60	36.35	36.60	-	-	0	-	-1.48%
2011-09-08	0	37.15	37.05	37.30	37.15	37.30	95,850	3,569,677	37.242	37.15	37.05	37.30	37.15	37.30	95,850	37.242	0.41%
2011-09-07	0	37.00	36.95	37.25	36.50	37.00	1,350	49,402	36.594	37.00	36.95	37.25	36.50	37.00	1,350	36.594	3.35%
2011-09-06	0	35.80	35.70	36.00	35.80	36.05	2,850	102,420	35.937	35.80	35.70	36.00	35.80	36.05	2,850	35.937	-0.83%
2011-09-05	0	36.10	36.00	36.25	36.00	36.75	59,100	2,135,872	36.140	36.10	36.00	36.25	36.00	36.75	59,100	36.140	-4.50%
2011-09-02	0	37.80	37.80	38.10	37.60	37.95	15,000	565,785	37.719	37.80	37.80	38.10	37.60	37.95	15,000	37.719	-1.31%
2011-09-01	0	38.30	38.15	38.40	38.30	39.30	7,200	280,065	38.898	38.30	38.15	38.40	38.30	39.30	7,200	38.898	0.13%
2011-08-31	0	38.25	38.20	39.70	37.25	38.30	22,500	857,535	38.113	38.25	38.20	39.70	37.25	38.30	22,500	38.113	2.68%
2011-08-30	0	37.25	37.25	37.50	37.20	37.40	20,100	751,335	37.380	37.25	37.25	37.50	37.20	37.40	20,100	37.380	0.95%
2011-08-29	0	36.90	36.80	37.00	36.70	36.90	78,000	2,869,312	36.786	36.90	36.80	37.00	36.70	36.90	78,000	36.786	3.36%
2011-08-26	0	35.70	35.30	35.85	35.40	35.75	60,670	2,130,555	35.117	35.70	35.30	35.85	35.40	35.75	60,670	35.117	-0.42%
2011-08-25	0	35.85	35.15	35.90	35.65	35.85	25,800	922,350	35.750	35.85	35.15	35.90	35.65	35.85	25,800	35.750	2.72%
2011-08-24	0	34.90	34.75	37.50	34.70	35.80	10,950	382,725	34.952	34.90	34.75	37.50	34.70	35.80	10,950	34.952	-2.10%
2011-08-23	0	35.65	35.65	38.30	35.05	35.60	13,350	473,025	35.433	35.65	35.65	38.30	35.05	35.60	13,350	35.433	3.94%
2011-08-22	0	34.30	34.30	45.00	33.90	35.10	29,250	1,012,920	34.630	34.30	34.30	45.00	33.90	35.10	29,250	34.630	-1.86%
2011-08-19	0	34.95	34.60	37.05	34.50	35.50	236,850	8,262,577	34.885	34.95	34.60	37.05	34.50	35.50	236,850	34.885	-5.92%
2011-08-18	0	37.15	37.10	37.15	37.05	37.85	39,450	1,468,327	37.220	37.15	37.10	37.15	37.05	37.85	39,450	37.220	-1.85%
2011-08-17	0	37.85	37.80	38.05	37.65	38.00	14,700	555,765	37.807	37.85	37.80	38.05	37.65	38.00	14,700	37.807	0.00%
2011-08-16	0	37.85	37.65	38.00	37.00	37.85	15,950	598,960	37.552	37.85	37.65	38.00	37.00	37.85	15,950	37.552	1.88%
2011-08-15	0	37.15	36.80	37.20	36.05	37.65	281,850	10,403,145	36.910	37.15	36.80	37.20	36.05	37.65	281,850	36.910	3.77%
2011-08-12	0	35.80	35.50	36.25	35.80	37.10	144,750	5,336,122	36.864	35.80	35.50	36.25	35.80	37.10	144,750	36.864	-1.24%
2011-08-11	0	36.25	35.50	42.00	35.40	36.80	4,200	152,940	36.414	36.25	35.50	42.00	35.40	36.80	4,200	36.414	-0.96%
2011-08-10	0	36.60	36.45	37.20	36.25	37.80	111,900	4,129,305	36.902	36.60	36.45	37.20	36.25	37.80	111,900	36.902	-0.27%
2011-08-09	0	36.70	36.40	36.75	33.55	36.95	76,950	2,717,827	35.319	36.70	36.40	36.75	33.55	36.95	76,950	35.319	-5.05%
2011-08-08	0	38.65	38.25	45.00	37.60	39.30	210,000	8,063,085	38.396	38.65	38.25	45.00	37.60	39.30	210,000	38.396	-3.86%
2011-08-05	0	40.20	39.80	40.20	39.25	40.20	114,900	4,539,352	39.507	40.20	39.80	40.20	39.25	40.20	114,900	39.507	-3.25%
2011-08-04	0	41.55	41.50	41.55	41.45	42.35	2,400	100,297	41.790	41.55	41.50	41.55	41.45	42.35	2,400	41.790	-2.12%
2011-08-03	0	42.45	42.35	42.50	42.25	44.50	30,000	1,278,157	42.605	42.45	42.35	42.50	42.25	44.50	30,000	42.605	-3.63%
2011-08-02	0	44.05	43.75	44.05	43.85	44.20	1,800	79,035	43.908	44.05	43.75	44.05	43.85	44.20	1,800	43.908	-2.33%
2011-08-01	0	45.10	45.00	45.20	44.95	45.15	60,230	2,715,477	45.085	45.10	45.00	45.20	44.95	45.15	60,230	45.085	1.69%
2011-07-29	0	44.35	44.10	44.35	44.20	44.50	41,550	1,844,910	44.402	44.35	44.10	44.35	44.20	44.50	41,550	44.402	-1.00%
2011-07-28	0	44.80	44.80	44.90	44.70	44.80	15,300	685,215	44.785	44.80	44.80	44.90	44.70	44.80	15,300	44.785	-0.67%
2011-07-27	0	45.10	45.10	45.40	45.10	45.10	450	20,295	45.100	45.10	45.10	45.40	45.10	45.10	450	45.100	0.00%
2011-07-26	0	45.10	45.05	45.40	44.70	45.10	900	40,290	44.767	45.10	45.05	45.40	44.70	45.10	900	44.767	0.67%
2011-07-25	0	44.80	43.00	44.85	45.40	45.40	600	27,240	45.400	44.80	43.00	44.85	45.40	45.40	600	45.400	-1.32%
2011-07-22	0	45.40	45.05	45.40	44.90	45.40	8,250	373,987	45.332	45.40	45.05	45.40	44.90	45.40	8,250	45.332	1.57%
2011-07-21	0	44.70	44.35	44.75	44.25	44.75	15,000	669,495	44.633	44.70	44.35	44.75	44.25	44.75	15,000	44.633	-0.11%
2011-07-20	0	44.75	44.70	45.50	44.75	44.75	7,800	349,050	44.750	44.75	44.70	45.50	44.75	44.75	7,800	44.750	1.70%
2011-07-19	0	44.00	43.80	44.15	44.00	44.00	600	26,400	44.000	44.00	43.80	44.15	44.00	44.00	600	44.000	0.69%
2011-07-18	0	43.70	43.70	43.95	43.60	43.80	3,750	164,130	43.768	43.70	43.70	43.95	43.60	43.80	3,750	43.768	-1.58%
2011-07-15	0	44.40	44.40	44.65	44.35	44.50	46,650	2,072,100	44.418	44.40	44.40	44.65	44.35	44.50	46,650	44.418	0.34%
2011-07-14	0	44.25	44.25	44.60	44.00	44.00	10,650	468,600	44.000	44.25	44.25	44.60	44.00	44.00	10,650	44.000	-0.34%
2011-07-13	0	44.40	44.20	44.60	43.85	44.40	1,200	52,785	43.988	44.40	44.20	44.60	43.85	44.40	1,200	43.988	3.02%
2011-07-12	0	43.10	43.10	43.45	43.10	44.50	37,650	1,649,655	43.816	43.10	43.10	43.45	43.10	44.50	37,650	43.816	-3.79%
2011-07-11	0	44.80	44.75	45.20	44.80	45.25	23,700	1,070,917	45.186	44.80	44.75	45.20	44.80	45.25	23,700	45.186	-1.75%
2011-07-08	0	45.60	45.50	45.80	45.50	45.70	9,600	437,835	45.608	45.60	45.50	45.80	45.50	45.70	9,600	45.608	0.44%
2011-07-07	0	45.40	45.10	45.40	45.00	46.00	3,750	170,400	45.440	45.40	45.10	45.40	45.00	46.00	3,750	45.440	0.89%
2011-07-06	0	45.00	44.85	45.25	45.00	45.00	750	33,750	45.000	45.00	44.85	45.25	45.00	45.00	750	45.000	0.22%
2011-07-05	0	44.90	44.80	45.15	44.70	45.00	5,100	228,540	44.812	44.90	44.80	45.15	44.70	45.00	5,100	44.812	0.79%
2011-07-04	0	44.55	44.50	44.90	44.50	44.95	93,150	4,181,572	44.891	44.55	44.50	44.90	44.50	44.95	93,150	44.891	3.12%
2011-06-30	0	43.20	43.20	43.60	43.15	43.15	600	25,890	43.150	43.20	43.20	43.60	43.15	43.15	600	43.150	0.58%
2011-06-29	0	42.95	42.80	43.00	42.90	43.00	49,650	2,132,475	42.950	42.95	42.80	43.00	42.90	43.00	49,650	42.950	1.30%
2011-06-28	0	42.40	41.80	42.40	42.75	42.75	600	25,650	42.750	42.40	41.80	42.40	42.75	42.75	600	42.750	0.36%
2011-06-27	0	42.25	41.00	42.25	-	-	0	0	-	42.25	41.00	42.25	-	-	0	-	-0.94%
2011-06-24	0	42.65	42.65	42.95	42.50	42.50	1,800	76,500	42.500	42.65	42.65	42.95	42.50	42.50	1,800	42.500	1.19%
2011-06-23	0	42.15	41.85	42.15	-	-	0	0	-	42.15	41.85	42.15	-	-	0	-	-0.35%
2011-06-22	0	42.30	42.25	42.65	42.30	42.30	2,400	101,520	42.300	42.30	42.25	42.65	42.30	42.30	2,400	42.300	0.95%
2011-06-21	0	41.90	41.90	42.35	41.20	41.80	5,400	225,195	41.703	41.90	41.90	42.35	41.20	41.80	5,400	41.703	1.70%
2011-06-20	0	41.20	41.00	41.20	41.00	41.60	1,200	49,650	41.375	41.20	41.00	41.20	41.00	41.60	1,200	41.375	0.00%
2011-06-17	0	41.20	41.00	41.50	41.20	41.50	3,600	148,432	41.231	41.20	41.00	41.50	41.20	41.50	3,600	41.231	-0.96%
2011-06-16	0	41.60	41.60	42.05	41.60	42.00	13,350	557,010	41.724	41.60	41.60	42.05	41.60	42.00	13,350	41.724	-2.23%
2011-06-15	0	42.55	42.55	43.05	42.35	42.35	2,100	88,935	42.350	42.55	42.55	43.05	42.35	42.35	2,100	42.350	0.47%
2011-06-14	0	42.35	42.35	42.75	41.90	42.55	2,100	88,320	42.057	42.35	42.35	42.75	41.90	42.55	2,100	42.057	0.83%
2011-06-13	0	42.00	42.00	42.30	42.00	42.10	4,050	170,400	42.074	42.00	42.00	42.30	42.00	42.10	4,050	42.074	0.00%
2011-06-10	0	42.00	42.00	42.25	42.00	42.70	160,950	6,856,942	42.603	42.00	42.00	42.25	42.00	42.70	160,950	42.603	-1.18%
2011-06-09	0	42.50	42.50	42.80	42.45	42.60	47,100	2,003,992	42.548	42.50	42.50	42.80	42.45	42.60	47,100	42.548	-0.47%
2011-06-08	0	42.70	42.50	43.05	42.40	42.70	3,750	159,525	42.540	42.70	42.50	43.05	42.40	42.70	3,750	42.540	-0.81%
2011-06-07	0	43.05	43.00	44.30	42.95	43.30	6,640	285,854	43.050	43.05	43.00	44.30	42.95	43.30	6,640	43.050	-1.49%
2011-06-03	0	43.70	43.50	43.70	-	-	0	0	-	43.70	43.50	43.70	-	-	0	-	0.00%
2011-06-02	0	43.70	43.40	43.70	43.55	43.95	5,700	249,390	43.753	43.70	43.40	43.70	43.55	43.95	5,700	43.753	-1.35%
2011-06-01	0	44.30	44.30	44.55	44.20	44.40	3,900	172,890	44.331	44.30	44.30	44.55	44.20	44.40	3,900	44.331	-0.34%
2011-05-31	0	44.45	44.20	44.50	44.00	44.60	96,600	4,270,320	44.206	44.45	44.20	44.50	44.00	44.60	96,600	44.206	2.30%
2011-05-30	0	43.45	43.30	45.40	-	-	0	0	-	43.45	43.30	45.40	-	-	0	-	0.00%
2011-05-27	0	43.45	43.25	43.45	43.50	43.65	2,100	91,372	43.511	43.45	43.25	43.45	43.50	43.65	2,100	43.510	1.52%
2011-05-26	0	42.80	42.80	43.10	42.10	42.15	8,100	341,355	42.143	42.80	42.80	43.10	42.10	42.15	8,100	42.143	3.63%
2011-05-25	0	41.30	41.15	41.30	41.30	41.90	30,450	1,265,002	41.544	41.30	41.15	41.30	41.30	41.90	30,450	41.544	-1.43%
2011-05-24	0	41.90	41.90	42.10	41.90	42.15	34,950	1,469,302	42.040	41.90	41.90	42.10	41.90	42.15	34,950	42.040	0.36%
2011-05-23	0	41.75	41.50	41.75	41.75	42.70	11,700	492,930	42.131	41.75	41.50	41.75	41.75	42.70	11,700	42.131	-3.80%
2011-05-20	0	43.40	43.40	43.50	43.30	43.55	10,350	449,272	43.408	43.40	43.40	43.50	43.30	43.55	10,350	43.408	0.35%
2011-05-19	0	43.25	43.10	43.25	43.00	43.80	15,450	672,390	43.520	43.25	43.10	43.25	43.00	43.80	15,450	43.520	-1.48%
2011-05-18	0	43.90	42.60	43.90	43.70	43.90	7,650	334,845	43.771	43.90	42.60	43.90	43.70	43.90	7,650	43.771	1.97%
2011-05-17	0	43.05	43.00	43.35	42.85	43.10	3,300	141,892	42.998	43.05	43.00	43.35	42.85	43.10	3,300	42.998	-0.69%
2011-05-16	0	43.35	42.90	44.50	42.90	43.35	52,500	2,258,610	43.021	43.35	42.90	44.50	42.90	43.35	52,500	43.021	-1.37%
2011-05-13	0	43.95	43.60	43.95	43.30	44.45	18,150	793,102	43.697	43.95	43.60	43.95	43.30	44.45	18,150	43.697	0.34%
2011-05-12	0	43.80	43.65	43.80	43.80	44.30	30,300	1,329,705	43.885	43.80	43.65	43.80	43.80	44.30	30,300	43.885	-2.67%
2011-05-11	0	45.00	44.90	45.25	44.90	45.00	1,950	87,660	44.954	45.00	44.90	45.25	44.90	45.00	1,950	44.954	1.81%
2011-05-09	0	44.20	44.10	44.45	44.00	44.75	162,300	7,199,775	44.361	44.20	44.10	44.45	44.00	44.75	162,300	44.361	0.23%
2011-05-06	0	44.10	44.05	44.30	43.95	44.40	15,450	680,820	44.066	44.10	44.05	44.30	43.95	44.40	15,450	44.066	-1.78%
2011-05-05	0	44.90	44.90	45.05	44.90	45.10	33,150	1,488,915	44.915	44.90	44.90	45.05	44.90	45.10	33,150	44.914	-0.77%
2011-05-04	0	45.25	45.20	45.40	45.25	45.40	28,350	1,282,905	45.252	45.25	45.20	45.40	45.25	45.40	28,350	45.252	-1.63%
2011-05-03	0	46.00	45.90	46.00	46.00	46.30	25,350	1,167,045	46.037	46.00	45.90	46.00	46.00	46.30	25,350	46.037	0.00%
2011-04-29	0	46.00	46.00	46.20	45.65	46.00	72,900	3,328,815	45.663	46.00	46.00	46.20	45.65	46.00	72,900	45.663	-0.22%
2011-04-28	0	46.10	46.00	46.10	45.90	46.20	21,300	983,040	46.152	46.10	46.00	46.10	45.90	46.20	21,300	46.152	1.10%
2011-04-27	0	45.60	45.50	45.70	45.45	45.90	20,700	944,475	45.627	45.60	45.50	45.70	45.45	45.90	20,700	45.627	0.33%
2011-04-26	0	45.45	45.45	45.60	45.25	45.35	4,050	183,607	45.335	45.45	45.45	45.60	45.25	45.35	4,050	45.335	-0.33%
2011-04-21	0	45.60	45.55	45.60	45.25	45.90	25,200	1,147,762	45.546	45.60	45.55	45.60	45.25	45.90	25,200	45.546	1.00%
2011-04-20	0	45.15	45.00	45.20	44.50	45.15	50,230	2,252,087	44.836	45.15	45.00	45.20	44.50	45.15	50,230	44.835	3.79%
2011-04-19	0	43.50	43.10	43.50	43.15	43.60	43,350	1,870,882	43.158	43.50	43.10	43.50	43.15	43.60	43,350	43.158	-0.34%
2011-04-18	0	43.65	43.55	43.85	43.65	43.80	2,100	91,845	43.736	43.65	43.55	43.85	43.65	43.80	2,100	43.736	-0.57%
2011-04-15	0	43.90	43.65	43.90	-	-	0	0	-	43.90	43.65	43.90	-	-	0	-	-0.11%
2011-04-14	0	43.95	43.85	43.95	43.30	44.00	42,750	1,866,637	43.664	43.95	43.85	43.95	43.30	44.00	42,750	43.664	0.92%
2011-04-13	0	43.55	43.55	43.80	42.50	42.50	600	25,500	42.500	43.55	43.55	43.80	42.50	42.50	600	42.500	2.35%
2011-04-12	0	42.55	42.55	44.10	42.50	42.85	18,600	790,710	42.511	42.55	42.55	44.10	42.50	42.85	18,600	42.511	-2.41%
2011-04-11	0	43.60	43.40	43.80	43.50	43.60	3,600	156,690	43.525	43.60	43.40	43.80	43.50	43.60	3,600	43.525	-0.11%
2011-04-08	0	43.65	43.65	43.90	43.65	44.00	12,750	557,580	43.732	43.65	43.65	43.90	43.65	44.00	12,750	43.732	0.11%
2011-04-07	0	43.60	43.40	43.60	43.50	43.75	3,150	137,235	43.567	43.60	43.40	43.60	43.50	43.75	3,150	43.567	-0.34%
2011-04-06	0	43.75	43.75	44.10	43.70	44.00	9,450	414,172	43.828	43.75	43.75	44.10	43.70	44.00	9,450	43.828	0.34%
2011-04-04	0	43.60	42.90	43.75	43.00	43.75	16,200	704,137	43.465	43.60	42.90	43.75	43.00	43.75	16,200	43.465	0.11%
2011-04-01	0	43.55	43.55	43.65	43.20	43.65	20,400	885,255	43.395	43.55	43.55	43.65	43.20	43.65	20,400	43.395	0.81%
2011-03-31	0	43.20	43.05	43.25	42.65	43.20	12,450	533,618	42.861	43.20	43.05	43.25	42.65	43.20	12,450	42.861	1.53%
2011-03-30	0	42.55	42.45	42.65	42.25	42.55	7,500	317,985	42.398	42.55	42.45	42.65	42.25	42.55	7,500	42.398	1.43%
2011-03-29	0	41.95	41.85	42.05	41.60	42.00	7,200	301,785	41.915	41.95	41.85	42.05	41.60	42.00	7,200	41.915	0.84%
2011-03-28	0	41.60	41.55	41.70	41.30	41.60	7,950	330,180	41.532	41.60	41.55	41.70	41.30	41.60	7,950	41.532	-0.24%
2011-03-25	0	41.70	41.60	41.70	41.25	41.70	5,550	229,913	41.426	41.70	41.60	41.70	41.25	41.70	5,550	41.426	2.08%
2011-03-24	0	40.85	40.55	40.85	40.50	40.95	6,300	257,498	40.873	40.85	40.55	40.85	40.50	40.95	6,300	40.873	1.62%
2011-03-23	0	40.20	40.00	40.35	40.10	40.20	3,450	138,428	40.124	40.20	40.00	40.35	40.10	40.20	3,450	40.124	-0.25%
2011-03-22	0	40.30	40.30	40.40	40.10	40.25	6,000	240,698	40.116	40.30	40.30	40.40	40.10	40.25	6,000	40.116	0.12%
2011-03-21	0	40.25	40.00	40.35	40.00	40.25	7,950	318,218	40.027	40.25	40.00	40.35	40.00	40.25	7,950	40.027	1.77%
2011-03-18	0	39.55	39.55	39.65	39.50	39.65	15,750	624,060	39.623	39.55	39.55	39.65	39.50	39.65	15,750	39.623	1.15%
2011-03-17	0	39.10	38.85	39.10	38.40	39.15	37,050	1,444,178	38.979	39.10	38.85	39.10	38.40	39.15	37,050	38.979	0.26%
2011-03-16	0	39.00	39.00	39.10	38.45	39.20	9,900	382,335	38.620	39.00	39.00	39.10	38.45	39.20	9,900	38.620	2.09%
2011-03-15	0	38.20	38.10	-	37.75	38.25	4,950	188,168	38.014	38.20	38.10	-	37.75	38.25	4,950	38.014	-2.68%
2011-03-14	0	39.25	38.50	39.45	38.45	39.25	9,600	373,283	38.884	39.25	38.50	39.45	38.45	39.25	9,600	38.884	1.95%
2011-03-11	0	38.50	38.40	38.50	38.60	39.30	11,100	430,065	38.745	38.50	38.40	38.50	38.60	39.30	11,100	38.745	-2.04%
2011-03-10	0	39.30	39.30	39.55	39.30	39.45	3,300	130,163	39.443	39.30	39.30	39.55	39.30	39.45	3,300	39.443	-2.24%
2011-03-09	0	40.20	40.15	40.40	40.10	40.40	1,800	72,450	40.250	40.20	40.15	40.40	40.10	40.40	1,800	40.250	0.25%
2011-03-08	0	40.10	40.00	40.30	-	-	0	0	-	40.10	40.00	40.30	-	-	0	-	0.63%
2011-03-07	0	39.85	39.55	39.85	39.90	40.25	15,450	616,718	39.917	39.85	39.55	39.85	39.90	40.25	15,450	39.917	-1.36%
2011-03-04	0	40.40	40.35	40.65	40.10	40.40	4,800	193,260	40.263	40.40	40.35	40.65	40.10	40.40	4,800	40.263	2.15%
2011-03-03	0	39.55	39.50	39.80	39.50	39.60	5,850	231,510	39.574	39.55	39.50	39.80	39.50	39.60	5,850	39.574	2.46%
2011-03-02	0	38.60	38.40	38.70	38.35	38.60	4,350	167,063	38.405	38.60	38.40	38.70	38.35	38.60	4,350	38.405	-1.03%
2011-03-01	0	39.00	38.85	39.10	38.60	39.00	16,200	627,390	38.728	39.00	38.85	39.10	38.60	39.00	16,200	38.728	0.78%
2011-02-28	0	38.70	38.55	38.70	38.70	38.70	150	5,805	38.700	38.70	38.55	38.70	38.70	38.70	150	38.700	-0.64%
2011-02-25	0	38.95	38.90	39.10	38.95	38.95	15,900	619,305	38.950	38.95	38.90	39.10	38.95	38.95	15,900	38.950	1.17%
2011-02-24	0	38.50	38.15	38.50	38.50	39.10	18,450	711,285	38.552	38.50	38.15	38.50	38.50	39.10	18,450	38.552	-1.53%
2011-02-23	0	39.10	39.10	39.40	39.00	39.20	9,300	363,293	39.064	39.10	39.10	39.40	39.00	39.20	9,300	39.064	0.77%
2011-02-22	0	38.80	38.80	39.00	38.75	39.50	6,000	234,030	39.005	38.80	38.80	39.00	38.75	39.50	6,000	39.005	-3.24%
2011-02-21	0	40.10	39.90	40.40	40.10	40.10	150	6,015	40.100	40.10	39.90	40.40	40.10	40.10	150	40.100	-0.50%
2011-02-18	0	40.30	40.30	40.50	-	-	0	0	-	40.30	40.30	40.50	-	-	0	-	1.00%
2011-02-17	0	39.90	39.15	39.95	-	-	0	0	-	39.90	39.15	39.95	-	-	0	-	0.00%
2011-02-16	0	39.90	39.20	39.95	39.90	40.15	27,450	1,097,775	39.992	39.90	39.20	39.95	39.90	40.15	27,450	39.992	-0.50%
2011-02-15	0	40.10	39.70	40.60	-	-	0	0	-	40.10	39.70	40.60	-	-	0	-	0.00%
2011-02-14	0	40.10	40.05	40.50	40.00	40.50	3,750	150,585	40.156	40.10	40.05	40.50	40.00	40.50	3,750	40.156	1.52%
2011-02-11	0	39.50	39.00	39.95	39.50	40.70	15,300	615,758	40.246	39.50	39.00	39.95	39.50	40.70	15,300	40.246	-2.95%
2011-02-10	0	40.70	39.35	40.70	40.40	41.10	450	18,345	40.767	40.70	39.35	40.70	40.40	41.10	450	40.767	-2.98%
2011-02-09	0	41.95	40.00	42.00	42.05	42.05	1,050	44,153	42.051	41.95	40.00	42.00	42.05	42.05	1,050	42.050	-0.12%
2011-02-08	0	42.00	41.35	42.00	42.00	42.20	11,700	491,723	42.028	42.00	41.35	42.00	42.00	42.20	11,700	42.028	-0.24%
2011-02-07	0	42.10	41.35	42.10	41.80	42.80	92,250	3,932,580	42.630	42.10	41.35	42.10	41.80	42.80	92,250	42.630	0.12%
2011-02-02	0	42.05	41.75	42.80	41.90	42.05	52,800	2,220,083	42.047	42.05	41.75	42.80	41.90	42.05	52,800	42.047	1.57%
2011-02-01	0	41.40	41.30	41.40	41.40	42.30	41,850	1,745,108	41.699	41.40	41.30	41.40	41.40	42.30	41,850	41.699	0.00%
2011-01-31	0	41.40	41.25	41.40	41.40	41.55	13,800	572,235	41.466	41.40	41.25	41.40	41.40	41.55	13,800	41.466	-2.13%
2011-01-28	0	42.30	42.30	42.45	42.20	42.30	17,700	747,375	42.225	42.30	42.30	42.45	42.20	42.30	17,700	42.225	0.12%
2011-01-27	0	42.25	42.10	42.25	42.30	42.35	23,400	989,880	42.303	42.25	42.10	42.25	42.30	42.35	23,400	42.303	-0.12%
2011-01-26	0	42.30	42.20	42.35	42.00	42.30	49,650	2,098,305	42.262	42.30	42.20	42.35	42.00	42.30	49,650	42.262	1.20%
2011-01-25	0	41.80	41.60	41.80	41.90	42.05	7,200	302,580	42.025	41.80	41.60	41.80	41.90	42.05	7,200	42.025	1.09%
2011-01-24	0	41.35	41.35	41.50	41.35	41.35	3,000	124,050	41.350	41.35	41.35	41.50	41.35	41.35	3,000	41.350	0.61%
2011-01-21	0	41.10	40.95	41.10	41.10	41.50	6,600	273,353	41.417	41.10	40.95	41.10	41.10	41.50	6,600	41.417	-1.67%
2011-01-20	0	41.80	41.65	41.80	41.80	42.10	10,350	432,900	41.826	41.80	41.65	41.80	41.80	42.10	10,350	41.826	-1.65%
2011-01-19	0	42.50	42.40	42.55	42.20	42.50	6,750	285,930	42.360	42.50	42.40	42.55	42.20	42.50	6,750	42.360	1.31%
2011-01-18	0	41.95	41.80	42.00	41.90	42.05	15,450	647,895	41.935	41.95	41.80	42.00	41.90	42.05	15,450	41.935	0.12%
2011-01-17	0	41.90	41.80	41.90	41.90	42.10	8,250	346,628	42.016	41.90	41.80	41.90	41.90	42.10	8,250	42.016	-0.24%
2011-01-14	0	42.00	42.00	42.10	41.50	42.00	37,200	1,544,775	41.526	42.00	42.00	42.10	41.50	42.00	37,200	41.526	0.72%
2011-01-13	0	41.70	41.60	41.70	41.70	42.05	7,950	333,165	41.908	41.70	41.60	41.70	41.70	42.05	7,950	41.908	0.12%
2011-01-12	0	41.65	41.65	41.75	41.45	41.65	4,350	180,923	41.592	41.65	41.65	41.75	41.45	41.65	4,350	41.591	1.34%
2011-01-11	0	41.10	41.10	41.30	40.95	41.15	23,250	953,370	41.005	41.10	41.10	41.30	40.95	41.15	23,250	41.005	0.00%
2011-01-10	0	41.10	40.90	41.10	41.00	41.40	21,410	881,282	41.162	41.10	40.90	41.10	41.00	41.40	21,410	41.162	-0.48%
2011-01-07	0	41.30	41.20	41.35	41.25	41.40	41,850	1,727,303	41.274	41.30	41.20	41.35	41.25	41.40	41,850	41.274	0.00%
2011-01-06	0	41.30	41.20	41.35	41.30	41.30	750	30,975	41.300	41.30	41.20	41.35	41.30	41.30	750	41.300	0.00%
2011-01-05	0	41.30	41.10	41.30	41.05	41.30	18,410	757,355	41.138	41.30	41.10	41.30	41.05	41.30	18,410	41.138	-0.36%
2011-01-04	0	41.45	41.25	41.70	41.10	41.45	8,550	353,213	41.312	41.45	41.25	41.70	41.10	41.45	8,550	41.311	0.85%
2011-01-03	0	41.10	41.00	42.00	40.75	41.10	6,000	245,333	40.889	41.10	41.00	42.00	40.75	41.10	6,000	40.889	0.74%
2010-12-31	0	40.80	40.45	40.80	40.55	40.90	220,200	8,983,328	40.796	40.80	40.45	40.80	40.55	40.90	220,200	40.796	0.99%
2010-12-30	0	40.40	40.30	40.40	39.90	40.40	58,050	2,329,358	40.127	40.40	40.30	40.40	39.90	40.40	58,050	40.127	1.25%
2010-12-29	0	39.90	39.85	39.90	39.70	39.90	145,650	5,786,265	39.727	39.90	39.85	39.90	39.70	39.90	145,650	39.727	1.40%
2010-12-28	0	39.35	37.20	39.35	39.40	39.55	5,850	231,015	39.490	39.35	37.20	39.35	39.40	39.55	5,850	39.490	0.38%
2010-12-24	0	39.20	39.15	39.30	39.20	39.20	2,400	94,080	39.200	39.20	39.15	39.30	39.20	39.20	2,400	39.200	-0.51%
2010-12-23	0	39.40	37.20	39.50	39.25	39.40	21,150	830,528	39.269	39.40	37.20	39.50	39.25	39.40	21,150	39.268	0.38%
2010-12-22	0	39.25	39.20	39.30	39.20	39.20	900	35,280	39.200	39.25	39.20	39.30	39.20	39.20	900	39.200	-0.13%
2010-12-21	0	39.30	39.20	39.30	39.20	39.30	4,950	194,490	39.291	39.30	39.20	39.30	39.20	39.30	4,950	39.291	0.64%
2010-12-20	0	39.05	37.00	39.20	38.30	39.10	65,400	2,551,965	39.021	39.05	37.00	39.20	38.30	39.10	65,400	39.021	0.13%
2010-12-17	0	39.00	39.00	39.15	39.00	39.00	2,400	93,600	39.000	39.00	39.00	39.15	39.00	39.00	2,400	39.000	0.91%
2010-12-16	0	38.65	38.65	38.70	38.65	38.75	300	11,610	38.700	38.65	38.65	38.70	38.65	38.75	300	38.700	-0.13%
2010-12-15	0	38.70	38.70	38.80	38.70	39.20	124,350	4,812,720	38.703	38.70	38.70	38.80	38.70	39.20	124,350	38.703	-1.28%
2010-12-14	0	39.20	39.05	39.30	38.95	39.20	23,850	929,625	38.978	39.20	39.05	39.30	38.95	39.20	23,850	38.978	1.16%
2010-12-13	0	38.75	38.70	38.90	38.60	38.75	8,100	313,470	38.700	38.75	38.70	38.90	38.60	38.75	8,100	38.700	0.52%
2010-12-10	0	38.55	38.55	38.75	38.50	38.55	1,800	69,375	38.542	38.55	38.55	38.75	38.50	38.55	1,800	38.542	-0.39%
2010-12-09	0	38.70	38.70	38.80	38.35	38.70	13,200	510,015	38.638	38.70	38.70	38.80	38.35	38.70	13,200	38.638	1.98%
2010-12-08	0	37.95	37.70	37.95	38.10	38.35	2,600	99,308	38.195	37.95	37.70	37.95	38.10	38.35	2,600	38.195	-1.56%
2010-12-07	0	38.55	38.35	38.60	38.20	38.55	10,500	403,695	38.447	38.55	38.35	38.60	38.20	38.55	10,500	38.447	1.05%
2010-12-06	0	38.15	38.10	38.35	38.00	38.20	16,050	611,693	38.112	38.15	38.10	38.35	38.00	38.20	16,050	38.112	0.39%
2010-12-03	0	38.00	38.00	38.20	37.70	38.00	11,700	442,530	37.823	38.00	38.00	38.20	37.70	38.00	11,700	37.823	1.47%
2010-12-02	0	37.45	37.45	37.65	37.30	37.45	2,250	84,105	37.380	37.45	37.45	37.65	37.30	37.45	2,250	37.380	1.63%
2010-12-01	0	36.85	36.80	37.00	36.40	36.85	8,700	317,835	36.533	36.85	36.80	37.00	36.40	36.85	8,700	36.533	1.66%
2010-11-30	0	36.25	36.15	38.00	36.25	36.25	71,100	2,577,375	36.250	36.25	36.15	38.00	36.25	36.25	71,100	36.250	-0.41%
2010-11-29	0	36.40	36.05	36.45	36.25	36.40	79,350	2,883,338	36.337	36.40	36.05	36.45	36.25	36.40	79,350	36.337	0.69%
2010-11-26	0	36.15	36.10	38.00	36.10	37.30	18,150	659,325	36.326	36.15	36.10	38.00	36.10	37.30	18,150	36.326	-3.34%
2010-11-25	0	37.40	37.30	37.40	36.75	37.40	42,450	1,572,788	37.050	37.40	37.30	37.40	36.75	37.40	42,450	37.050	0.54%
2010-11-24	0	37.20	36.90	37.20	36.05	37.25	14,700	540,675	36.781	37.20	36.90	37.20	36.05	37.25	14,700	36.781	5.68%
2010-11-23	0	35.20	35.20	36.00	35.20	37.20	105,000	3,886,103	37.011	35.20	35.20	36.00	35.20	37.20	105,000	37.011	-7.12%
2010-11-22	0	37.90	35.20	39.50	37.85	37.85	150	5,678	37.853	37.90	35.20	39.50	37.85	37.85	150	37.853	0.93%
2010-11-19	0	37.55	37.35	39.50	37.25	37.55	4,200	157,365	37.468	37.55	37.35	39.50	37.25	37.55	4,200	37.468	1.21%
2010-11-18	0	37.10	37.00	37.25	36.75	37.10	18,600	684,930	36.824	37.10	37.00	37.25	36.75	37.10	18,600	36.824	2.20%
2010-11-17	0	36.30	35.00	36.30	36.15	36.65	5,850	213,413	36.481	36.30	35.00	36.30	36.15	36.65	5,850	36.481	-1.36%
2010-11-16	0	36.80	35.00	36.95	-	-	0	0	-	36.80	35.00	36.95	-	-	0	-	0.00%
2010-11-15	0	36.80	36.00	37.00	36.80	37.00	41,100	1,512,645	36.804	36.80	36.00	37.00	36.80	37.00	41,100	36.804	-0.41%
2010-11-12	0	36.95	36.80	40.00	36.95	37.60	15,150	563,040	37.164	36.95	36.80	40.00	36.95	37.60	15,150	37.164	-3.15%
2010-11-11	0	38.15	38.15	38.55	38.10	38.75	9,600	368,685	38.405	38.15	38.15	38.55	38.10	38.75	9,600	38.405	-0.65%
2010-11-10	0	38.40	38.35	38.50	37.85	38.40	70,050	2,661,930	38.000	38.40	38.35	38.50	37.85	38.40	70,050	38.000	1.05%
2010-11-09	0	38.00	37.80	38.00	37.70	38.00	8,850	334,770	37.827	38.00	37.80	38.00	37.70	38.00	8,850	37.827	0.53%
2010-11-08	0	37.80	37.85	38.20	37.80	38.20	4,200	159,518	37.981	37.80	37.85	38.20	37.80	38.20	4,200	37.980	-0.79%
2010-11-05	0	38.10	37.90	38.15	37.95	38.35	25,650	982,538	38.306	38.10	37.90	38.15	37.95	38.35	25,650	38.306	0.53%
2010-11-04	0	37.90	37.85	38.00	37.80	38.00	27,450	1,039,628	37.874	37.90	37.85	38.00	37.80	38.00	27,450	37.874	0.93%
2010-11-03	0	37.55	37.40	37.55	37.40	37.65	100,200	3,757,650	37.502	37.55	37.40	37.55	37.40	37.65	100,200	37.501	1.21%
2010-11-02	0	37.10	37.00	37.20	36.95	37.10	81,000	3,002,078	37.063	37.10	37.00	37.20	36.95	37.10	81,000	37.063	0.41%
2010-11-01	0	36.95	36.95	37.15	36.75	36.90	63,150	2,324,040	36.802	36.95	36.95	37.15	36.75	36.90	63,150	36.802	2.64%
2010-10-29	0	36.00	35.95	36.10	35.95	36.40	270,000	9,780,615	36.225	36.00	35.95	36.10	35.95	36.40	270,000	36.225	-1.77%
2010-10-28	0	36.65	36.45	36.70	36.40	36.65	92,250	3,361,418	36.438	36.65	36.45	36.70	36.40	36.65	92,250	36.438	0.69%
2010-10-27	0	36.40	36.25	37.50	36.40	37.00	92,400	3,375,705	36.534	36.40	36.25	37.50	36.40	37.00	92,400	36.534	-2.02%
2010-10-26	0	37.15	36.90	37.50	37.00	37.25	16,759	622,407	37.139	37.15	36.90	37.50	37.00	37.25	16,759	37.139	-0.13%
2010-10-25	0	37.20	37.10	37.50	36.75	37.30	6,300	233,963	37.137	37.20	37.10	37.50	36.75	37.30	6,300	37.137	2.06%
2010-10-22	0	36.45	36.35	36.65	36.40	36.60	8,100	295,275	36.454	36.45	36.35	36.65	36.40	36.60	8,100	36.454	1.25%
2010-10-21	0	36.00	35.95	36.10	35.75	36.05	298,200	10,700,933	35.885	36.00	35.95	36.10	35.75	36.05	298,200	35.885	0.00%
2010-10-20	0	36.00	35.70	36.30	35.50	36.45	61,758	2,200,994	35.639	36.00	35.70	36.30	35.50	36.45	61,758	35.639	0.98%
2010-10-19	0	35.65	35.65	36.30	35.60	36.30	86,850	3,100,965	35.705	35.65	35.65	36.30	35.60	36.30	86,850	35.705	-1.79%
2010-10-18	0	36.30	36.20	37.50	36.20	36.80	78,300	2,853,893	36.448	36.30	36.20	37.50	36.20	36.80	78,300	36.448	-2.16%
2010-10-15	0	37.10	36.85	37.10	36.80	37.20	17,166	634,169	36.943	37.10	36.85	37.10	36.80	37.20	17,166	36.943	0.00%
2010-10-14	0	37.10	37.10	37.25	36.70	37.10	16,000	591,580	36.974	37.10	37.10	37.25	36.70	37.10	16,000	36.974	2.20%
2010-10-13	0	36.30	36.20	36.30	36.20	36.30	27,750	1,004,700	36.205	36.30	36.20	36.30	36.20	36.30	27,750	36.205	1.68%
2010-10-12	0	35.70	35.60	35.80	35.70	36.05	50,250	1,804,688	35.914	35.70	35.60	35.80	35.70	36.05	50,250	35.914	-2.86%
2010-10-11	0	36.75	35.00	36.80	36.75	37.00	42,300	1,560,045	36.881	36.75	35.00	36.80	36.75	37.00	42,300	36.880	0.14%
2010-10-08	0	36.70	36.00	37.30	36.65	36.90	92,250	3,390,233	36.751	36.70	36.00	37.30	36.65	36.90	92,250	36.750	-0.81%
2010-10-07	0	37.00	36.90	37.00	36.90	37.20	37,800	1,396,793	36.952	37.00	36.90	37.00	36.90	37.20	37,800	36.952	-0.13%
2010-10-06	0	37.05	35.00	38.00	36.80	37.10	48,600	1,795,665	36.948	37.05	35.00	38.00	36.80	37.10	48,600	36.948	2.77%
2010-10-05	0	36.05	35.00	36.50	35.90	36.00	28,800	1,034,475	35.919	36.05	35.00	36.50	35.90	36.00	28,800	35.919	-0.41%
2010-10-04	0	36.20	30.00	36.35	36.20	36.50	27,750	1,010,708	36.422	36.20	30.00	36.35	36.20	36.50	27,750	36.422	1.26%
2010-09-30	0	35.75	35.50	35.90	35.50	35.60	137,850	4,893,870	35.501	35.75	35.50	35.90	35.50	35.60	137,850	35.501	0.70%
2010-09-29	0	35.50	30.00	35.60	35.50	35.70	169,650	6,033,600	35.565	35.50	30.00	35.60	35.50	35.70	169,650	35.565	1.57%
2010-09-28	0	34.95	30.00	35.25	34.95	35.15	91,200	3,200,970	35.098	34.95	30.00	35.25	34.95	35.15	91,200	35.098	-0.71%
2010-09-27	0	35.20	30.05	35.25	34.55	35.20	188,250	6,611,993	35.124	35.20	30.05	35.25	34.55	35.20	188,250	35.123	1.29%
2010-09-24	0	34.75	34.60	35.25	34.65	34.80	23,550	819,075	34.780	34.75	34.60	35.25	34.65	34.80	23,550	34.780	-0.43%
2010-09-22	0	34.90	34.75	34.90	34.85	34.95	45,750	1,594,410	34.851	34.90	34.75	34.90	34.85	34.95	45,750	34.850	0.72%
2010-09-21	0	34.65	34.65	35.75	34.50	34.70	20,250	702,135	34.673	34.65	34.65	35.75	34.50	34.70	20,250	34.673	0.43%
2010-09-20	0	34.50	34.20	34.65	-	-	0	0	-	34.50	34.20	34.65	-	-	0	-	0.00%
2010-09-17	0	34.50	34.10	34.60	34.05	34.50	111,900	3,819,368	34.132	34.50	34.10	34.60	34.05	34.50	111,900	34.132	1.17%
2010-09-16	0	34.10	30.00	34.10	34.15	34.20	2,550	87,015	34.124	34.10	30.00	34.10	34.15	34.20	2,550	34.124	-0.44%
2010-09-15	0	34.25	34.00	34.40	34.15	34.25	69,450	2,371,778	34.151	34.25	34.00	34.40	34.15	34.25	69,450	34.151	0.44%
2010-09-14	0	34.10	34.00	34.25	34.10	34.10	1,500	51,150	34.100	34.10	34.00	34.25	34.10	34.10	1,500	34.100	-0.29%
2010-09-13	0	34.20	33.75	34.30	33.75	34.20	50,700	1,730,925	34.141	34.20	33.75	34.30	33.75	34.20	50,700	34.141	1.33%
2010-09-10	0	33.75	32.50	33.95	33.70	33.85	4,350	147,090	33.814	33.75	32.50	33.95	33.70	33.85	4,350	33.814	1.05%
2010-09-09	0	33.40	32.55	34.00	33.30	33.40	7,500	250,395	33.386	33.40	32.55	34.00	33.30	33.40	7,500	33.386	0.60%
2010-09-08	0	33.20	32.25	33.30	33.00	33.20	2,400	79,260	33.025	33.20	32.25	33.30	33.00	33.20	2,400	33.025	-0.45%
2010-09-07	0	33.35	30.00	33.40	33.50	33.50	6,000	201,000	33.500	33.35	30.00	33.40	33.50	33.50	6,000	33.500	-0.45%
2010-09-06	0	33.50	30.00	33.60	33.00	33.50	27,150	908,025	33.445	33.50	30.00	33.60	33.00	33.50	27,150	33.445	1.06%
2010-09-03	0	33.15	32.00	33.45	33.10	33.25	35,850	1,187,310	33.119	33.15	32.00	33.45	33.10	33.25	35,850	33.119	0.45%
2010-09-02	0	33.00	32.00	33.40	32.80	33.00	5,100	167,925	32.927	33.00	32.00	33.40	32.80	33.00	5,100	32.926	1.07%
2010-09-01	0	32.65	31.50	33.00	32.40	32.65	91,950	2,994,023	32.561	32.65	31.50	33.00	32.40	32.65	91,950	32.561	2.19%
2010-08-31	0	31.95	31.50	33.00	32.05	32.05	900	28,845	32.050	31.95	31.50	33.00	32.05	32.05	900	32.050	-1.54%
2010-08-30	0	32.45	32.40	32.65	32.45	32.65	64,500	2,093,625	32.459	32.45	32.40	32.65	32.45	32.65	64,500	32.459	1.72%
2010-08-27	0	31.90	30.00	-	31.85	32.00	6,600	210,638	31.915	31.90	30.00	-	31.85	32.00	6,600	31.915	-0.47%
2010-08-26	0	32.05	30.00	-	32.05	32.15	300	9,630	32.100	32.05	30.00	-	32.05	32.15	300	32.100	0.00%
2010-08-25	0	32.05	31.95	32.15	32.00	32.15	5,250	168,270	32.051	32.05	31.95	32.15	32.00	32.15	5,250	32.051	-1.08%
2010-08-24	0	32.40	31.40	33.60	32.40	32.55	2,550	82,800	32.471	32.40	31.40	33.60	32.40	32.55	2,550	32.471	-1.97%
2010-08-23	0	33.05	32.80	33.05	33.15	33.15	450	14,918	33.151	33.05	32.80	33.05	33.15	33.15	450	33.151	0.00%
2010-08-20	0	33.05	32.05	-	32.95	33.05	1,200	39,600	33.000	33.05	32.05	-	32.95	33.05	1,200	33.000	-1.05%
2010-08-19	0	33.40	33.30	33.50	33.30	33.40	33,450	1,116,900	33.390	33.40	33.30	33.50	33.30	33.40	33,450	33.390	1.98%
2010-08-18	0	32.75	31.60	33.20	32.70	32.90	5,400	176,865	32.753	32.75	31.60	33.20	32.70	32.90	5,400	32.753	0.15%
2010-08-17	0	32.70	32.00	-	32.00	32.70	9,750	316,725	32.485	32.70	32.00	-	32.00	32.70	9,750	32.485	0.93%
2010-08-16	0	32.40	31.60	-	31.85	32.50	10,200	327,735	32.131	32.40	31.60	-	31.85	32.50	10,200	32.131	0.00%
2010-08-13	0	32.40	31.95	-	32.40	32.40	900	29,160	32.400	32.40	31.95	-	32.40	32.40	900	32.400	1.09%
2010-08-12	0	32.05	31.95	-	31.80	32.05	15,000	479,228	31.949	32.05	31.95	-	31.80	32.05	15,000	31.949	-2.29%
2010-08-11	0	32.80	32.50	33.40	32.65	33.20	27,750	910,560	32.813	32.80	32.50	33.40	32.65	33.20	27,750	32.813	-2.24%
2010-08-10	0	33.55	-	34.00	-	-	0	0	-	33.55	-	34.00	-	-	0	-	-1.18%
2010-08-09	0	33.95	-	34.00	33.90	33.90	6,750	228,825	33.900	33.95	-	34.00	33.90	33.90	6,750	33.900	0.44%
2010-08-06	0	33.80	33.75	-	33.80	34.00	1,300	44,090	33.915	33.80	33.75	-	33.80	34.00	1,300	33.915	0.00%
2010-08-05	0	33.80	33.65	-	-	-	0	0	-	33.80	33.65	-	-	-	0	-	0.00%
2010-08-04	0	33.80	33.00	33.90	33.55	33.80	12,600	425,243	33.749	33.80	33.00	33.90	33.55	33.80	12,600	33.749	0.00%
2010-08-03	0	33.80	-	33.80	33.80	33.90	8,400	284,010	33.811	33.80	-	33.80	33.80	33.90	8,400	33.811	0.60%
2010-08-02	0	33.60	33.55	33.65	33.50	33.65	12,450	417,885	33.565	33.60	33.55	33.65	33.50	33.65	12,450	33.565	1.97%
2010-07-30	0	32.95	32.55	33.50	32.75	32.95	7,550	247,980	32.845	32.95	32.55	33.50	32.75	32.95	7,550	32.845	0.00%
2010-07-29	0	32.95	32.80	33.50	32.90	33.00	8,850	291,975	32.992	32.95	32.80	33.50	32.90	33.00	8,850	32.992	-0.45%
2010-07-28	0	33.10	33.00	33.50	32.95	33.25	9,750	321,375	32.962	33.10	33.00	33.50	32.95	33.25	9,750	32.962	-0.15%
2010-07-27	0	33.15	33.10	33.25	32.30	33.15	11,250	370,703	32.951	33.15	33.10	33.25	32.30	33.15	11,250	32.951	1.53%
2010-07-26	0	32.65	32.45	32.85	32.50	32.60	7,050	229,485	32.551	32.65	32.45	32.85	32.50	32.60	7,050	32.551	0.77%
2010-07-23	0	32.40	-	32.60	32.30	32.40	6,000	194,100	32.350	32.40	-	32.60	32.30	32.40	6,000	32.350	1.89%
2010-07-22	0	31.80	31.80	32.60	31.80	32.00	27,750	885,000	31.892	31.80	31.80	32.60	31.80	32.00	27,750	31.892	-0.63%
2010-07-21	0	32.00	-	32.60	31.95	32.00	75,300	2,409,428	31.998	32.00	-	32.60	31.95	32.00	75,300	31.998	1.75%
2010-07-20	0	31.45	31.45	-	31.20	31.45	48,000	1,498,350	31.216	31.45	31.45	-	31.20	31.45	48,000	31.216	0.00%
2010-07-19	0	31.45	31.30	31.50	31.40	31.45	52,050	1,636,868	31.448	31.45	31.30	31.50	31.40	31.45	52,050	31.448	-1.26%
2010-07-16	0	31.85	31.85	-	31.85	32.05	9,900	315,683	31.887	31.85	31.85	-	31.85	32.05	9,900	31.887	-0.78%
2010-07-15	0	32.10	32.00	32.25	32.10	32.10	3,000	96,300	32.100	32.10	32.00	32.25	32.10	32.10	3,000	32.100	-0.93%
2010-07-14	0	32.40	32.25	33.00	32.40	32.65	15,900	518,738	32.625	32.40	32.25	33.00	32.40	32.65	15,900	32.625	2.21%
2010-07-13	0	31.70	-	32.50	31.75	31.80	2,850	90,623	31.798	31.70	-	32.50	31.75	31.80	2,850	31.798	-0.16%
2010-07-12	0	31.75	31.70	31.75	-	-	0	0	-	31.75	31.70	31.75	-	-	0	-	0.00%
2010-07-09	0	31.75	31.70	-	31.15	31.75	3,150	99,923	31.722	31.75	31.70	-	31.15	31.75	3,150	31.722	2.75%
2010-07-08	0	30.90	-	31.00	30.85	30.90	108,600	3,350,318	30.850	30.90	-	31.00	30.85	30.90	108,600	30.850	2.49%
2010-07-07	0	30.15	29.80	30.30	30.15	30.15	900	27,135	30.150	30.15	29.80	30.30	30.15	30.15	900	30.150	-0.99%
2010-07-06	0	30.45	30.30	-	30.45	30.45	900	27,405	30.450	30.45	30.30	-	30.45	30.45	900	30.450	1.33%
2010-07-05	0	30.05	29.55	-	30.05	30.10	6,000	180,375	30.063	30.05	29.55	-	30.05	30.10	6,000	30.063	0.67%
2010-07-02	0	29.85	29.85	-	29.70	30.65	113,550	3,408,615	30.019	29.85	29.85	-	29.70	30.65	113,550	30.019	-2.61%
2010-06-30	0	30.65	30.35	31.00	30.40	30.65	11,850	362,715	30.609	30.65	30.35	31.00	30.40	30.65	11,850	30.609	-0.65%
2010-06-29	0	30.85	-	-	30.85	30.85	900	27,765	30.850	30.85	-	-	30.85	30.85	900	30.850	-2.68%
2010-06-28	0	31.70	-	-	31.70	31.70	6,600	209,220	31.700	31.70	-	-	31.70	31.70	6,600	31.700	0.48%
2010-06-25	0	31.55	-	-	31.55	32.00	5,400	172,028	31.857	31.55	-	-	31.55	32.00	5,400	31.857	-2.47%
2010-06-24	0	32.35	-	32.55	32.35	32.45	46,500	1,508,775	32.447	32.35	-	32.55	32.35	32.45	46,500	32.447	0.31%
2010-06-23	0	32.25	-	32.50	32.15	32.25	3,450	111,158	32.220	32.25	-	32.50	32.15	32.25	3,450	32.220	-0.77%
2010-06-22	0	32.50	32.20	32.50	32.35	32.60	1,350	43,898	32.517	32.50	32.20	32.50	32.35	32.60	1,350	32.517	-1.37%
2010-06-21	0	32.95	32.50	33.00	31.70	32.95	43,650	1,431,683	32.799	32.95	32.50	33.00	31.70	32.95	43,650	32.799	4.44%
2010-06-18	0	31.55	31.45	31.70	31.40	31.50	3,150	99,075	31.452	31.55	31.45	31.70	31.40	31.50	3,150	31.452	0.96%
2010-06-17	0	31.25	-	31.50	31.20	31.20	15,000	468,000	31.200	31.25	-	31.50	31.20	31.20	15,000	31.200	1.63%
2010-06-15	0	30.75	30.10	31.00	30.75	30.95	101,150	3,116,485	30.811	30.75	30.10	31.00	30.75	30.95	101,150	30.811	-0.81%
2010-06-14	0	31.00	30.10	31.00	30.80	31.00	104,100	3,211,853	30.854	31.00	30.10	31.00	30.80	31.00	104,100	30.854	3.68%
2010-06-11	0	29.90	-	29.95	29.90	29.90	750	22,425	29.900	29.90	-	29.95	29.90	29.90	750	29.900	2.40%
2010-06-10	0	29.20	29.00	-	29.20	29.30	1,500	43,935	29.290	29.20	29.00	-	29.20	29.30	1,500	29.290	-0.51%
2010-06-09	0	29.35	29.30	29.50	29.35	29.70	4,350	128,025	29.431	29.35	29.30	29.50	29.35	29.70	4,350	29.431	-1.84%
2010-06-08	0	29.90	-	-	29.90	29.90	1,950	58,305	29.900	29.90	-	-	29.90	29.90	1,950	29.900	0.84%
2010-06-07	0	29.65	-	32.00	29.25	29.90	10,800	317,168	29.367	29.65	-	32.00	29.25	29.90	10,800	29.367	-4.66%
2010-06-04	0	31.10	30.80	32.00	30.75	31.10	150,000	4,638,728	30.925	31.10	30.80	32.00	30.75	31.10	150,000	30.925	0.97%
2010-06-03	0	30.80	30.20	31.00	30.30	30.80	127,500	3,879,030	30.424	30.80	30.20	31.00	30.30	30.80	127,500	30.424	4.23%
2010-06-02	0	29.55	-	30.30	29.50	29.60	53,250	1,575,743	29.591	29.55	-	30.30	29.50	29.60	53,250	29.591	-0.17%
2010-06-01	0	29.60	-	30.50	29.70	30.00	24,600	732,225	29.765	29.60	-	30.50	29.70	30.00	24,600	29.765	-2.31%
2010-05-31	0	30.30	-	30.50	30.05	30.30	79,800	2,409,128	30.190	30.30	-	30.50	30.05	30.30	79,800	30.190	0.00%
2010-05-28	0	30.30	30.05	30.50	29.90	30.50	57,000	1,720,005	30.176	30.30	30.05	30.50	29.90	30.50	57,000	30.176	2.89%
2010-05-27	0	29.45	-	30.50	28.25	29.45	68,700	2,010,240	29.261	29.45	-	30.50	28.25	29.45	68,700	29.261	3.70%
2010-05-26	0	28.40	28.00	29.00	27.50	28.40	39,450	1,104,653	28.001	28.40	28.00	29.00	27.50	28.40	39,450	28.001	1.43%
2010-05-25	0	28.00	27.70	28.00	27.00	29.60	49,050	1,357,808	27.682	28.00	27.70	28.00	27.00	29.60	49,050	27.682	-6.51%
2010-05-24	0	29.95	-	29.95	29.60	30.20	283,800	8,476,890	29.869	29.95	-	29.95	29.60	30.20	283,800	29.869	0.17%
2010-05-20	0	29.90	29.50	-	29.65	31.00	134,100	4,069,913	30.350	29.90	29.50	-	29.65	31.00	134,100	30.350	-3.86%
2010-05-19	0	31.10	31.00	32.00	30.70	31.10	63,750	1,979,370	31.049	31.10	31.00	32.00	30.70	31.10	63,750	31.049	-2.81%
2010-05-18	0	32.00	31.80	32.20	31.70	32.05	64,800	2,068,613	31.923	32.00	31.80	32.20	31.70	32.05	64,800	31.923	0.00%
2010-05-17	0	32.00	31.60	-	31.60	32.05	20,700	660,105	31.889	32.00	31.60	-	31.60	32.05	20,700	31.889	-3.47%
2010-05-14	0	33.15	32.05	-	33.10	33.20	7,200	238,680	33.150	33.15	32.05	-	33.10	33.20	7,200	33.150	-0.45%
2010-05-13	0	33.30	33.10	-	32.90	33.30	36,150	1,193,558	33.017	33.30	33.10	-	32.90	33.30	36,150	33.017	3.90%
2010-05-12	0	32.05	31.60	-	31.95	32.55	104,350	3,364,108	32.239	32.05	31.60	-	31.95	32.55	104,350	32.239	-1.54%
2010-05-11	0	32.55	32.30	32.80	32.45	33.05	61,050	1,999,335	32.749	32.55	32.30	32.80	32.45	33.05	61,050	32.749	-1.51%
2010-05-10	0	33.05	32.60	33.10	31.50	33.05	67,500	2,213,108	32.787	33.05	32.60	33.10	31.50	33.05	67,500	32.787	4.26%
2010-05-07	0	31.70	31.50	31.85	31.35	31.80	64,500	2,047,163	31.739	31.70	31.50	31.85	31.35	31.80	64,500	31.739	-2.91%
2010-05-06	0	32.65	32.00	33.00	32.60	33.00	4,500	147,383	32.752	32.65	32.00	33.00	32.60	33.00	4,500	32.752	-2.39%
2010-05-05	0	33.45	33.35	33.75	33.45	33.45	2,250	75,263	33.450	33.45	33.35	33.75	33.45	33.45	2,250	33.450	-2.05%
2010-05-04	0	34.15	-	-	34.15	34.35	750	25,703	34.271	34.15	-	-	34.15	34.35	750	34.271	0.29%
2010-05-03	0	34.05	34.00	34.50	34.00	35.00	6,600	225,518	34.169	34.05	34.00	34.50	34.00	35.00	6,600	34.169	-2.58%
2010-04-30	0	34.95	34.50	35.00	34.90	34.95	3,900	136,283	34.944	34.95	34.50	35.00	34.90	34.95	3,900	34.944	1.60%
2010-04-29	0	34.40	34.00	34.95	34.25	34.35	30,000	1,029,000	34.300	34.40	34.00	34.95	34.25	34.35	30,000	34.300	0.15%
2010-04-28	0	34.35	34.20	34.95	34.25	34.50	73,800	2,529,165	34.271	34.35	34.20	34.95	34.25	34.50	73,800	34.271	-1.72%
2010-04-27	0	34.95	34.65	35.20	34.95	35.05	46,800	1,638,045	35.001	34.95	34.65	35.20	34.95	35.05	46,800	35.001	-0.71%
2010-04-26	0	35.20	34.90	35.50	35.20	35.25	31,650	1,114,410	35.210	35.20	34.90	35.50	35.20	35.25	31,650	35.210	1.59%
2010-04-23	0	34.65	34.60	35.00	34.55	35.00	57,600	1,990,890	34.564	34.65	34.60	35.00	34.55	35.00	57,600	34.564	-0.29%
2010-04-22	0	34.75	34.40	35.00	34.35	34.75	278,700	9,599,033	34.442	34.75	34.40	35.00	34.35	34.75	278,700	34.442	-0.43%
2010-04-21	0	34.90	33.70	35.00	34.65	34.95	56,250	1,963,485	34.906	34.90	33.70	35.00	34.65	34.95	56,250	34.906	2.50%
2010-04-20	0	34.05	33.80	-	33.95	34.05	16,800	571,148	33.997	34.05	33.80	-	33.95	34.05	16,800	33.997	0.89%
2010-04-19	0	33.75	-	33.90	33.65	34.00	77,400	2,608,973	33.708	33.75	-	33.90	33.65	34.00	77,400	33.708	-2.60%
2010-04-16	0	34.65	32.00	34.70	34.35	34.90	60,450	2,077,590	34.369	34.65	32.00	34.70	34.35	34.90	60,450	34.369	-0.72%
2010-04-15	0	34.90	34.80	39.80	34.75	35.50	7,500	262,800	35.040	34.90	34.80	39.80	34.75	35.50	7,500	35.040	1.01%
2010-04-14	0	34.55	34.55	34.70	34.20	34.55	8,250	283,763	34.396	34.55	34.55	34.70	34.20	34.55	8,250	34.396	2.37%
2010-04-13	0	33.75	33.60	33.95	33.50	33.90	4,350	146,948	33.781	33.75	33.60	33.95	33.50	33.90	4,350	33.781	-0.88%
2010-04-12	0	34.05	-	34.30	33.85	34.20	8,550	290,865	34.019	34.05	-	34.30	33.85	34.20	8,550	34.019	-0.73%
2010-04-09	0	34.30	34.10	40.00	34.10	34.35	4,500	154,043	34.232	34.30	34.10	40.00	34.10	34.35	4,500	34.232	0.29%
2010-04-08	0	34.20	34.10	40.00	34.15	34.40	118,950	4,074,398	34.253	34.20	34.10	40.00	34.15	34.40	118,950	34.253	-0.15%
2010-04-07	0	34.25	34.10	34.35	33.85	34.25	900	30,765	34.183	34.25	34.10	34.35	33.85	34.25	900	34.183	1.18%
2010-04-01	0	33.85	-	33.90	33.30	33.85	13,500	455,918	33.772	33.85	-	33.90	33.30	33.85	13,500	33.772	2.58%
2010-03-31	0	33.00	-	33.45	33.00	33.20	54,050	1,793,105	33.175	33.00	-	33.45	33.00	33.20	54,050	33.175	-0.45%
2010-03-30	0	33.15	-	33.30	33.05	33.20	32,250	1,067,723	33.108	33.15	-	33.30	33.05	33.20	32,250	33.108	0.30%
2010-03-29	0	33.05	-	40.00	32.80	33.05	53,450	1,760,145	32.931	33.05	-	40.00	32.80	33.05	53,450	32.931	0.46%
2010-03-26	0	32.90	-	33.00	32.55	32.70	166,800	5,439,240	32.609	32.90	-	33.00	32.55	32.70	166,800	32.609	0.77%
2010-03-25	0	32.65	-	32.70	32.60	32.70	269,850	8,812,328	32.656	32.65	-	32.70	32.60	32.70	269,850	32.656	-0.15%
2010-03-24	0	32.70	-	33.00	32.60	32.85	24,750	808,410	32.663	32.70	-	33.00	32.60	32.85	24,750	32.663	0.31%
2010-03-23	0	32.60	-	32.60	32.60	32.75	40,500	1,320,750	32.611	32.60	-	32.60	32.60	32.75	40,500	32.611	0.62%
2010-03-22	0	32.40	-	32.50	32.20	32.30	1,650	53,220	32.255	32.40	-	32.50	32.20	32.30	1,650	32.255	-1.37%
2010-03-19	0	32.85	-	32.85	32.70	32.85	76,200	2,491,830	32.701	32.85	-	32.85	32.70	32.85	76,200	32.701	1.08%
2010-03-18	0	32.50	-	33.00	32.50	32.85	38,100	1,240,658	32.563	32.50	-	33.00	32.50	32.85	38,100	32.563	-1.22%
2010-03-17	0	32.90	32.65	33.00	32.40	32.90	77,150	2,537,195	32.887	32.90	32.65	33.00	32.40	32.90	77,150	32.887	2.81%
2010-03-16	0	32.00	31.50	32.80	32.00	32.05	600	19,215	32.025	32.00	31.50	32.80	32.00	32.05	600	32.025	0.00%
2010-03-15	0	32.00	31.80	32.40	32.00	32.00	76,500	2,448,000	32.000	32.00	31.80	32.40	32.00	32.00	76,500	32.000	-1.23%
2010-03-12	0	32.40	32.30	32.80	32.25	32.25	13,500	435,375	32.250	32.40	32.30	32.80	32.25	32.25	13,500	32.250	0.62%
2010-03-11	0	32.20	32.00	32.80	32.20	32.55	344,700	11,133,465	32.299	32.20	32.00	32.80	32.20	32.55	344,700	32.299	-0.77%
2010-03-10	0	32.45	32.40	32.80	32.20	32.45	16,950	546,810	32.260	32.45	32.40	32.80	32.20	32.45	16,950	32.260	0.46%
2010-03-09	0	32.30	32.00	32.60	32.20	32.20	6,900	222,180	32.200	32.30	32.00	32.60	32.20	32.20	6,900	32.200	-0.31%
2010-03-08	0	32.40	32.05	32.50	32.00	32.40	7,500	242,460	32.328	32.40	32.05	32.50	32.00	32.40	7,500	32.328	2.21%
2010-03-05	0	31.70	30.80	31.80	31.50	31.70	12,300	387,653	31.517	31.70	30.80	31.80	31.50	31.70	12,300	31.517	1.77%
2010-03-04	0	31.15	31.00	31.40	31.15	31.20	1,200	37,388	31.157	31.15	31.00	31.40	31.15	31.20	1,200	31.157	-0.16%
2010-03-03	0	31.20	31.15	31.25	31.10	31.25	22,800	709,290	31.109	31.20	31.15	31.25	31.10	31.25	22,800	31.109	0.97%
2010-03-02	0	30.90	30.30	31.50	30.90	30.90	2,550	78,795	30.900	30.90	30.30	31.50	30.90	30.90	2,550	30.900	1.15%
2010-03-01	0	30.55	30.30	31.50	30.35	30.55	150,300	4,565,415	30.375	30.55	30.30	31.50	30.35	30.55	150,300	30.375	1.16%
2010-02-26	0	30.20	30.00	30.30	30.15	30.15	1,500	45,225	30.150	30.20	30.00	30.30	30.15	30.15	1,500	30.150	0.33%
2010-02-25	0	30.10	30.10	32.00	30.10	30.55	4,500	136,133	30.252	30.10	30.10	32.00	30.10	30.55	4,500	30.252	-2.59%
2010-02-24	0	30.90	30.80	32.00	30.90	30.95	2,100	64,958	30.932	30.90	30.80	32.00	30.90	30.95	2,100	30.932	-1.59%
2010-02-23	0	31.40	-	31.40	-	-	0	0	-	31.40	-	31.40	-	-	0	-	0.00%
2010-02-22	0	31.40	30.45	31.45	31.35	31.35	2,100	65,835	31.350	31.40	30.45	31.45	31.35	31.35	2,100	31.350	3.12%
2010-02-19	0	30.45	-	31.35	30.35	30.80	31,600	968,203	30.639	30.45	-	31.35	30.35	30.80	31,600	30.639	-2.56%
2010-02-18	0	31.25	-	31.90	31.25	31.35	4,650	145,680	31.329	31.25	-	31.90	31.25	31.35	4,650	31.329	-1.11%
2010-02-17	0	31.60	30.00	31.60	31.40	31.60	7,650	240,750	31.471	31.60	30.00	31.60	31.40	31.60	7,650	31.471	3.44%
2010-02-12	0	30.55	30.00	31.00	30.30	30.50	3,150	95,715	30.386	30.55	30.00	31.00	30.30	30.50	3,150	30.386	-0.49%
2010-02-11	0	30.70	30.55	31.00	30.55	30.70	57,450	1,758,585	30.611	30.70	30.55	31.00	30.55	30.70	57,450	30.611	2.16%
2010-02-10	0	30.05	30.05	30.60	30.05	30.10	4,350	130,823	30.074	30.05	30.05	30.60	30.05	30.10	4,350	30.074	0.33%
2010-02-09	0	29.95	29.00	32.00	29.55	30.00	63,750	1,899,323	29.793	29.95	29.00	32.00	29.55	30.00	63,750	29.793	2.22%
2010-02-08	0	29.30	29.30	29.40	29.30	29.55	5,700	167,798	29.438	29.30	29.30	29.40	29.30	29.55	5,700	29.438	-1.01%
2010-02-05	0	29.60	29.50	33.40	29.60	29.75	5,850	173,655	29.685	29.60	29.50	33.40	29.60	29.75	5,850	29.685	-4.36%
2010-02-04	0	30.95	29.30	33.40	-	-	0	0	-	30.95	29.30	33.40	-	-	0	-	0.00%
2010-02-03	0	30.95	30.30	31.60	-	-	0	0	-	30.95	30.30	31.60	-	-	0	-	1.64%
2010-02-02	0	30.45	30.30	30.70	30.35	31.00	20,100	614,070	30.551	30.45	30.30	30.70	30.35	31.00	20,100	30.551	0.83%
2010-02-01	0	30.20	29.50	40.00	30.00	30.20	10,200	306,555	30.054	30.20	29.50	40.00	30.00	30.20	10,200	30.054	-2.11%
2010-01-29	0	30.85	30.50	30.95	30.85	31.20	900	27,923	31.026	30.85	30.50	30.95	30.85	31.20	900	31.026	-2.37%
2010-01-28	0	31.60	29.50	33.40	31.60	31.60	150	4,740	31.600	31.60	29.50	33.40	31.60	31.60	150	31.600	2.27%
2010-01-27	0	30.90	30.50	32.50	30.90	31.15	112,050	3,489,713	31.144	30.90	30.50	32.50	30.90	31.15	112,050	31.144	0.32%
2010-01-26	0	30.80	-	33.40	30.80	32.20	6,750	212,895	31.540	30.80	-	33.40	30.80	32.20	6,750	31.540	-4.50%
2010-01-25	0	32.25	31.55	33.40	31.95	32.30	6,150	197,978	32.192	32.25	31.55	33.40	31.95	32.30	6,150	32.192	0.16%
2010-01-22	0	32.20	32.20	32.75	32.00	32.75	9,300	300,473	32.309	32.20	32.20	32.75	32.00	32.75	9,300	32.309	-2.87%
2010-01-21	0	33.15	33.15	33.50	33.10	33.30	13,050	432,030	33.106	33.15	33.15	33.50	33.10	33.30	13,050	33.106	-0.45%
2010-01-20	0	33.30	32.50	33.30	33.30	33.45	2,100	70,148	33.404	33.30	32.50	33.30	33.30	33.45	2,100	33.404	-0.15%
2010-01-19	0	33.35	33.00	33.55	33.30	33.55	152,700	5,100,195	33.400	33.35	33.00	33.55	33.30	33.55	152,700	33.400	0.45%
2010-01-18	0	33.20	32.90	33.40	32.90	32.90	450	14,805	32.900	33.20	32.90	33.40	32.90	32.90	450	32.900	0.15%
2010-01-15	0	33.15	-	33.30	33.15	33.15	750	24,863	33.151	33.15	-	33.30	33.15	33.15	750	33.151	0.45%
2010-01-14	0	33.00	33.00	33.50	33.00	33.10	4,200	138,810	33.050	33.00	33.00	33.50	33.00	33.10	4,200	33.050	0.92%
2010-01-13	0	32.70	32.10	32.70	32.55	32.70	4,050	132,165	32.633	32.70	32.10	32.70	32.55	32.70	4,050	32.633	-0.91%
2010-01-12	0	33.00	32.95	33.00	32.95	33.00	91,950	3,034,335	33.000	33.00	32.95	33.00	32.95	33.00	91,950	33.000	-1.49%
2010-01-11	0	33.50	33.35	33.50	33.00	33.65	213,900	7,168,088	33.511	33.50	33.35	33.50	33.00	33.65	213,900	33.511	2.29%
2010-01-08	0	32.75	32.00	33.20	32.70	33.00	5,550	182,085	32.808	32.75	32.00	33.20	32.70	33.00	5,550	32.808	-0.30%
2010-01-07	0	32.85	32.00	33.60	32.40	33.20	10,650	347,175	32.599	32.85	32.00	33.60	32.40	33.20	10,650	32.599	-0.90%
2010-01-06	0	33.15	33.15	33.40	33.15	33.15	4,050	134,258	33.150	33.15	33.15	33.40	33.15	33.15	4,050	33.150	1.07%
2010-01-05	0	32.80	32.70	32.80	32.50	32.80	3,150	102,998	32.698	32.80	32.70	32.80	32.50	32.80	3,150	32.698	0.92%
2010-01-04	0	32.50	32.25	32.50	32.20	32.50	11,850	382,245	32.257	32.50	32.25	32.50	32.20	32.50	11,850	32.257	2.20%
2009-12-31	0	31.80	31.70	33.00	-	-	0	0	-	31.80	31.70	33.00	-	-	0	-	0.00%
2009-12-30	0	31.80	31.80	32.15	31.40	32.00	52,200	1,649,160	31.593	31.80	31.80	32.15	31.40	32.00	52,200	31.593	-0.31%
2009-12-29	0	31.90	31.75	31.90	31.65	31.95	178,000	5,649,730	31.740	31.90	31.75	31.90	31.65	31.95	178,000	31.740	0.95%
2009-12-28	0	31.60	31.60	31.75	31.40	31.85	3,450	109,290	31.678	31.60	31.60	31.75	31.40	31.85	3,450	31.678	0.48%
2009-12-24	0	31.45	31.40	32.00	31.40	31.55	12,150	381,630	31.410	31.45	31.40	32.00	31.40	31.55	12,150	31.410	2.28%
2009-12-23	0	30.75	30.75	31.00	30.75	30.75	2,100	64,575	30.750	30.75	30.75	31.00	30.75	30.75	2,100	30.750	0.49%
2009-12-22	0	30.60	30.60	30.90	30.55	30.55	900	27,495	30.550	30.60	30.60	30.90	30.55	30.55	900	30.550	0.33%
2009-12-21	0	30.50	30.50	31.80	30.30	30.60	7,650	232,020	30.329	30.50	30.50	31.80	30.30	30.60	7,650	30.329	-0.97%
2009-12-18	0	30.80	30.50	30.95	30.70	30.80	2,550	78,345	30.724	30.80	30.50	30.95	30.70	30.80	2,550	30.724	0.98%
2009-12-17	0	30.50	30.30	31.80	30.50	30.85	6,600	201,518	30.533	30.50	30.30	31.80	30.50	30.85	6,600	30.533	-2.56%
2009-12-16	0	31.30	31.50	31.70	31.30	31.30	3,450	107,985	31.300	31.30	31.50	31.70	31.30	31.30	3,450	31.300	-0.95%
2009-12-15	0	31.60	31.60	31.65	31.40	31.65	7,800	245,745	31.506	31.60	31.60	31.65	31.40	31.65	7,800	31.506	-0.16%
2009-12-14	0	31.65	31.20	31.70	30.90	31.65	152,550	4,750,343	31.140	31.65	31.20	31.70	30.90	31.65	152,550	31.140	0.32%
2009-12-11	0	31.55	31.05	31.55	31.25	31.55	240,750	7,544,895	31.339	31.55	31.05	31.55	31.25	31.55	240,750	31.339	1.61%
2009-12-10	0	31.05	30.85	31.45	30.70	31.05	269,250	8,339,483	30.973	31.05	30.85	31.45	30.70	31.05	269,250	30.973	0.81%
2009-12-09	0	30.80	30.60	31.00	30.65	31.05	212,250	6,554,415	30.881	30.80	30.60	31.00	30.65	31.05	212,250	30.881	-0.81%
2009-12-08	0	31.05	31.00	31.20	31.05	31.20	49,800	1,548,705	31.099	31.05	31.00	31.20	31.05	31.20	49,800	31.098	-0.64%
2009-12-07	0	31.25	31.25	31.50	31.10	31.20	7,800	242,985	31.152	31.25	31.25	31.50	31.10	31.20	7,800	31.152	0.48%
2009-12-04	0	31.10	31.00	31.50	31.05	31.25	14,100	439,328	31.158	31.10	31.00	31.50	31.05	31.25	14,100	31.158	0.65%
2009-12-03	0	30.90	30.60	31.00	30.50	31.00	15,150	468,405	30.918	30.90	30.60	31.00	30.50	31.00	15,150	30.918	1.31%
2009-12-02	0	30.50	30.50	30.60	30.45	30.60	5,850	178,545	30.521	30.50	30.50	30.60	30.45	30.60	5,850	30.521	2.69%
2009-12-01	0	29.70	29.20	30.00	29.00	29.70	14,400	425,880	29.575	29.70	29.20	30.00	29.00	29.70	14,400	29.575	0.34%
2009-11-30	0	29.60	29.00	-	28.35	29.80	48,600	1,443,885	29.710	29.60	29.00	-	28.35	29.80	48,600	29.710	4.59%
2009-11-27	0	28.30	28.30	29.20	28.30	29.70	184,200	5,355,660	29.075	28.30	28.30	29.20	28.30	29.70	184,200	29.075	-7.52%
2009-11-26	0	30.60	-	31.00	30.85	31.00	4,350	134,588	30.940	30.60	-	31.00	30.85	31.00	4,350	30.940	-0.65%
2009-11-25	0	30.80	29.70	30.95	30.60	30.75	20,550	628,988	30.608	30.80	29.70	30.95	30.60	30.75	20,550	30.608	0.82%
2009-11-24	0	30.55	30.40	30.90	30.55	30.75	13,800	423,053	30.656	30.55	30.40	30.90	30.55	30.75	13,800	30.656	-1.13%
2009-11-23	0	30.90	30.00	31.50	30.85	30.95	25,350	784,065	30.930	30.90	30.00	31.50	30.85	30.95	25,350	30.930	0.32%
2009-11-20	0	30.80	30.60	31.50	30.55	30.80	5,850	179,588	30.699	30.80	30.60	31.50	30.55	30.80	5,850	30.699	-0.16%
2009-11-19	0	30.85	30.70	31.00	30.85	31.00	51,600	1,598,408	30.977	30.85	30.70	31.00	30.85	31.00	51,600	30.977	0.65%
2009-11-18	0	30.65	-	30.75	30.55	30.80	13,650	419,055	30.700	30.65	-	30.75	30.55	30.80	13,650	30.700	1.16%
2009-11-17	0	30.30	30.25	31.00	30.30	30.45	33,600	1,021,448	30.400	30.30	30.25	31.00	30.30	30.45	33,600	30.400	-0.49%
2009-11-16	0	30.45	30.00	30.45	30.00	30.45	4,650	140,400	30.194	30.45	30.00	30.45	30.00	30.45	4,650	30.194	2.01%
2009-11-13	0	29.85	29.85	29.95	29.60	29.95	32,550	966,923	29.706	29.85	29.85	29.95	29.60	29.95	32,550	29.706	-0.67%
2009-11-12	0	30.05	28.20	30.35	30.35	30.50	12,000	364,770	30.398	30.05	28.20	30.35	30.35	30.50	12,000	30.398	-0.99%
2009-11-11	0	30.35	30.35	30.40	30.00	30.35	7,950	239,220	30.091	30.35	30.35	30.40	30.00	30.35	7,950	30.091	1.34%
2009-11-10	0	29.95	28.20	30.55	29.95	30.30	28,800	864,713	30.025	29.95	28.20	30.55	29.95	30.30	28,800	30.025	-0.17%
2009-11-09	0	30.00	29.65	30.00	30.00	30.10	9,000	270,405	30.045	30.00	29.65	30.00	30.00	30.10	9,000	30.045	1.18%
2009-11-06	0	29.65	29.50	-	29.35	29.65	45,150	1,332,315	29.509	29.65	29.50	-	29.35	29.65	45,150	29.509	2.24%
2009-11-05	0	29.00	28.75	29.00	29.00	29.15	15,150	440,393	29.069	29.00	28.75	29.00	29.00	29.15	15,150	29.069	-1.86%
2009-11-04	0	29.55	29.30	30.00	28.90	29.55	40,950	1,193,850	29.154	29.55	29.30	30.00	28.90	29.55	40,950	29.154	2.96%
2009-11-03	0	28.70	28.70	28.80	28.70	29.15	26,100	756,060	28.968	28.70	28.70	28.80	28.70	29.15	26,100	28.968	-0.69%
2009-11-02	0	28.90	28.80	29.60	28.75	29.05	6,750	194,813	28.861	28.90	28.80	29.60	28.75	29.05	6,750	28.861	-1.70%
2009-10-30	0	29.40	29.35	29.40	29.40	29.75	52,050	1,533,735	29.467	29.40	29.35	29.40	29.40	29.75	52,050	29.467	0.51%
2009-10-29	0	29.25	29.10	29.70	28.65	29.50	19,200	556,028	28.960	29.25	29.10	29.70	28.65	29.50	19,200	28.960	-1.52%
2009-10-28	0	29.70	29.70	30.65	29.60	30.65	37,950	1,128,810	29.745	29.70	29.70	30.65	29.60	30.65	37,950	29.745	-2.78%
2009-10-27	0	30.55	30.40	30.65	30.30	30.55	11,700	355,478	30.383	30.55	30.40	30.65	30.30	30.55	11,700	30.383	0.83%
2009-10-23	0	30.30	30.30	30.45	30.15	30.40	16,950	512,880	30.258	30.30	30.30	30.45	30.15	30.40	16,950	30.258	1.17%
2009-10-22	0	29.95	29.90	30.65	29.90	30.30	6,150	184,395	29.983	29.95	29.90	30.65	29.90	30.30	6,150	29.983	-2.28%
2009-10-21	0	30.65	30.60	30.65	30.55	30.65	4,350	133,155	30.610	30.65	30.60	30.65	30.55	30.65	4,350	30.610	-1.45%
2009-10-20	0	31.10	31.00	31.30	31.00	31.10	30,150	937,650	31.100	31.10	31.00	31.30	31.00	31.10	30,150	31.100	0.97%
2009-10-19	0	30.80	30.40	31.40	30.20	30.90	41,700	1,265,348	30.344	30.80	30.40	31.40	30.20	30.90	41,700	30.344	-0.32%
2009-10-16	0	30.90	30.90	31.50	30.80	31.30	13,200	411,615	31.183	30.90	30.90	31.50	30.80	31.30	13,200	31.183	-1.44%
2009-10-15	0	31.35	31.00	31.90	31.30	31.45	30,450	954,450	31.345	31.35	31.00	31.90	31.30	31.45	30,450	31.345	0.80%
2009-10-14	0	31.10	31.10	-	30.90	31.10	1,950	60,383	30.966	31.10	31.10	-	30.90	31.10	1,950	30.966	1.63%
2009-10-13	0	30.60	30.35	30.90	30.30	30.75	9,750	296,910	30.452	30.60	30.35	30.90	30.30	30.75	9,750	30.452	0.00%
2009-10-12	0	30.60	30.60	30.75	30.50	31.10	11,850	364,793	30.784	30.60	30.60	30.75	30.50	31.10	11,850	30.784	-1.45%
2009-10-09	0	31.05	31.05	31.50	30.60	31.05	12,600	390,653	31.004	31.05	31.05	31.50	30.60	31.05	12,600	31.004	2.48%
2009-10-08	0	30.30	30.25	30.30	29.80	30.30	13,350	400,403	29.993	30.30	30.25	30.30	29.80	30.30	13,350	29.993	0.83%
2009-10-07	0	30.05	29.80	30.60	29.90	30.20	415,650	12,485,138	30.038	30.05	29.80	30.60	29.90	30.20	415,650	30.038	0.17%
2009-10-06	0	30.00	30.00	30.95	29.90	30.15	12,300	369,503	30.041	30.00	30.00	30.95	29.90	30.15	12,300	30.041	-0.33%
2009-10-05	0	30.10	30.00	30.20	30.10	30.60	2,250	68,033	30.237	30.10	30.00	30.20	30.10	30.60	2,250	30.237	-1.63%
2009-10-02	0	30.60	30.60	31.00	30.60	30.75	2,550	78,075	30.618	30.60	30.60	31.00	30.60	30.75	2,550	30.618	-1.77%
2009-09-30	0	31.15	31.15	31.95	31.15	31.80	106,350	3,323,385	31.250	31.15	31.15	31.95	31.15	31.80	106,350	31.250	-0.64%
2009-09-29	0	31.35	31.35	31.40	31.25	31.40	12,300	385,920	31.376	31.35	31.35	31.40	31.25	31.40	12,300	31.376	2.12%
2009-09-28	0	30.70	30.70	31.00	30.70	31.30	5,250	162,023	30.862	30.70	30.70	31.00	30.70	31.30	5,250	30.862	-2.23%
2009-09-25	0	31.40	30.65	31.40	30.60	31.40	10,050	309,450	30.791	31.40	30.65	31.40	30.60	31.40	10,050	30.791	0.48%
2009-09-24	0	31.25	31.15	31.40	31.05	31.60	5,700	178,883	31.383	31.25	31.15	31.40	31.05	31.60	5,700	31.383	-1.11%
2009-09-23	0	31.60	31.60	-	31.45	31.65	3,150	99,473	31.579	31.60	31.60	-	31.45	31.65	3,150	31.579	0.48%
2009-09-22	0	31.45	31.45	32.60	31.30	31.40	3,450	108,075	31.326	31.45	31.45	32.60	31.30	31.40	3,450	31.326	1.13%
2009-09-21	0	31.10	30.10	31.15	30.75	31.10	35,700	1,098,855	30.780	31.10	30.10	31.15	30.75	31.10	35,700	30.780	0.16%
2009-09-18	0	31.05	30.90	31.15	30.85	31.05	106,650	3,306,353	31.002	31.05	30.90	31.15	30.85	31.05	106,650	31.002	0.00%
2009-09-17	0	31.05	31.00	31.05	30.60	31.05	39,600	1,216,658	30.724	31.05	31.00	31.05	30.60	31.05	39,600	30.724	1.80%
2009-09-16	0	30.50	30.05	30.80	30.00	30.80	291,750	8,921,265	30.579	30.50	30.05	30.80	30.00	30.80	291,750	30.578	3.39%
2009-09-15	0	29.50	29.20	30.00	29.50	29.50	300	8,850	29.500	29.50	29.20	30.00	29.50	29.50	300	29.500	0.68%
2009-09-14	0	29.30	29.20	29.50	29.30	29.75	1,050	30,900	29.429	29.30	29.20	29.50	29.30	29.75	1,050	29.429	-1.18%
2009-09-11	0	29.65	29.15	30.00	29.55	29.70	4,950	146,498	29.596	29.65	29.15	30.00	29.55	29.70	4,950	29.596	0.51%
2009-09-10	0	29.50	29.35	29.50	29.00	29.50	20,250	588,023	29.038	29.50	29.35	29.50	29.00	29.50	20,250	29.038	2.25%
2009-09-09	0	28.85	-	-	28.70	28.85	10,050	289,725	28.828	28.85	-	-	28.70	28.85	10,050	28.828	0.17%
2009-09-08	0	28.80	28.50	-	28.70	28.80	11,850	340,470	28.732	28.80	28.50	-	28.70	28.80	11,850	28.732	1.05%
2009-09-07	0	28.50	28.35	28.70	28.35	28.70	33,750	960,278	28.453	28.50	28.35	28.70	28.35	28.70	33,750	28.453	-0.18%
2009-09-04	0	28.55	28.00	28.70	28.10	28.55	9,600	271,133	28.243	28.55	28.00	28.70	28.10	28.55	9,600	28.243	0.88%
2009-09-03	0	28.30	28.00	28.40	28.25	28.45	22,050	627,098	28.440	28.30	28.00	28.40	28.25	28.45	22,050	28.440	0.00%
2009-09-02	0	28.30	-	28.35	28.25	28.50	11,100	315,180	28.395	28.30	-	28.35	28.25	28.50	11,100	28.395	-1.05%
2009-09-01	0	28.60	28.00	28.75	28.10	28.60	9,450	267,713	28.329	28.60	28.00	28.75	28.10	28.60	9,450	28.329	3.25%
2009-08-31	0	27.70	27.30	28.00	27.70	27.90	18,450	512,183	27.761	27.70	27.30	28.00	27.70	27.90	18,450	27.761	-1.77%
2009-08-28	0	28.20	27.85	28.50	28.00	28.20	1,950	54,885	28.146	28.20	27.85	28.50	28.00	28.20	1,950	28.146	1.26%
2009-08-27	0	27.85	27.85	28.15	27.80	27.95	4,500	125,640	27.920	27.85	27.85	28.15	27.80	27.95	4,500	27.920	-1.07%
2009-08-26	0	28.15	28.15	28.30	28.10	28.35	18,750	527,048	28.109	28.15	28.15	28.30	28.10	28.35	18,750	28.109	-0.18%
2009-08-25	0	28.20	27.60	28.35	28.15	28.35	39,150	1,108,373	28.311	28.20	27.60	28.35	28.15	28.35	39,150	28.311	-0.70%
2009-08-24	0	28.40	28.30	-	28.20	28.40	14,400	407,280	28.283	28.40	28.30	-	28.20	28.40	14,400	28.283	2.90%
2009-08-21	0	27.60	27.40	27.70	27.55	27.75	4,800	132,585	27.622	27.60	27.40	27.70	27.55	27.75	4,800	27.622	0.18%
2009-08-20	0	27.55	27.00	27.55	27.00	27.55	7,050	192,848	27.354	27.55	27.00	27.55	27.00	27.55	7,050	27.354	2.99%
2009-08-19	0	26.75	26.55	26.75	26.75	26.90	1,200	32,235	26.863	26.75	26.55	26.75	26.75	26.90	1,200	26.863	-0.56%
2009-08-18	0	26.90	26.30	27.50	26.50	26.85	9,750	259,170	26.582	26.90	26.30	27.50	26.50	26.85	9,750	26.582	1.13%
2009-08-17	0	26.60	26.50	27.50	26.65	27.10	33,450	895,710	26.778	26.60	26.50	27.50	26.65	27.10	33,450	26.778	-4.14%
2009-08-14	0	27.75	-	28.00	27.65	27.90	6,300	175,103	27.794	27.75	-	28.00	27.65	27.90	6,300	27.794	0.91%
2009-08-13	0	27.50	-	27.85	27.50	27.50	300	8,250	27.500	27.50	-	27.85	27.50	27.50	300	27.500	2.23%
2009-08-12	0	26.90	26.60	27.60	26.65	26.90	5,550	148,950	26.838	26.90	26.60	27.60	26.65	26.90	5,550	26.838	-2.71%
2009-08-11	0	27.65	-	28.00	27.40	27.65	7,650	210,443	27.509	27.65	-	28.00	27.40	27.65	7,650	27.509	-0.36%
2009-08-10	0	27.75	27.75	27.80	27.75	27.85	23,250	647,408	27.846	27.75	27.75	27.80	27.75	27.85	23,250	27.846	0.00%
2009-08-07	0	27.75	-	28.00	27.50	27.80	10,050	278,355	27.697	27.75	-	28.00	27.50	27.80	10,050	27.697	0.36%
2009-08-06	0	27.65	27.65	27.80	27.35	27.35	7,200	196,920	27.350	27.65	27.65	27.80	27.35	27.35	7,200	27.350	0.18%
2009-08-05	0	27.60	27.60	27.75	27.60	28.10	5,850	162,660	27.805	27.60	27.60	27.75	27.60	28.10	5,850	27.805	-0.90%
2009-08-04	0	27.85	27.80	27.85	27.85	28.45	93,900	2,637,255	28.086	27.85	27.80	27.85	27.85	28.45	93,900	28.086	-0.18%
2009-08-03	0	27.90	27.85	28.50	27.70	28.00	42,750	1,189,613	27.827	27.90	27.85	28.50	27.70	28.00	42,750	27.827	1.27%
2009-07-31	0	27.55	27.50	27.55	27.10	27.55	21,750	596,865	27.442	27.55	27.50	27.55	27.10	27.55	21,750	27.442	2.04%
2009-07-30	0	27.00	26.90	27.10	26.50	27.00	46,650	1,254,428	26.890	27.00	26.90	27.10	26.50	27.00	46,650	26.890	2.08%
2009-07-29	0	26.45	26.45	26.50	26.45	26.85	31,500	840,000	26.667	26.45	26.45	26.50	26.45	26.85	31,500	26.667	-1.31%
2009-07-28	0	26.80	26.80	27.00	26.60	26.95	5,100	136,268	26.719	26.80	26.80	27.00	26.60	26.95	5,100	26.719	0.75%
2009-07-27	0	26.60	26.55	26.60	26.40	26.60	19,950	529,485	26.541	26.60	26.55	26.60	26.40	26.60	19,950	26.541	2.11%
2009-07-24	0	26.05	26.05	26.20	25.95	26.15	10,800	281,595	26.074	26.05	26.05	26.20	25.95	26.15	10,800	26.074	0.58%
2009-07-23	0	25.90	25.90	26.10	25.90	26.10	8,850	229,328	25.913	25.90	25.90	26.10	25.90	26.10	8,850	25.913	0.58%
2009-07-22	0	25.75	25.60	25.75	25.80	25.85	7,800	201,255	25.802	25.75	25.60	25.75	25.80	25.85	7,800	25.802	0.39%
2009-07-21	0	25.65	25.60	25.70	25.60	26.00	32,550	837,143	25.719	25.65	25.60	25.70	25.60	26.00	32,550	25.719	-0.19%
2009-07-20	0	25.70	25.60	25.75	25.30	25.70	224,850	5,729,678	25.482	25.70	25.60	25.75	25.30	25.70	224,850	25.482	3.84%
2009-07-17	0	24.75	24.70	24.75	24.60	24.75	134,850	3,329,160	24.688	24.75	24.70	24.75	24.60	24.75	134,850	24.688	1.43%
2009-07-16	0	24.40	24.30	24.50	24.40	24.60	15,150	370,905	24.482	24.40	24.30	24.50	24.40	24.60	15,150	24.482	1.46%
2009-07-15	0	24.05	-	24.50	23.90	24.05	4,650	111,795	24.042	24.05	-	24.50	23.90	24.05	4,650	24.042	4.11%
2009-07-14	0	23.10	22.60	24.00	23.00	23.10	2,550	58,785	23.053	23.10	22.60	24.00	23.00	23.10	2,550	23.053	2.21%
2009-07-13	0	22.60	22.50	24.00	22.50	23.60	41,100	945,915	23.015	22.60	22.50	24.00	22.50	23.60	41,100	23.015	-5.24%
2009-07-10	0	23.85	23.75	23.85	23.90	23.90	6,300	150,570	23.900	23.85	23.75	23.85	23.90	23.90	6,300	23.900	-1.65%
2009-07-09	0	24.25	24.25	24.30	24.05	24.25	8,850	213,998	24.181	24.25	24.25	24.30	24.05	24.25	8,850	24.181	1.46%
2009-07-08	0	23.90	23.90	24.05	23.80	23.95	9,000	215,100	23.900	23.90	23.90	24.05	23.80	23.95	9,000	23.900	-1.44%
2009-07-07	0	24.25	24.20	24.30	24.15	24.30	18,750	454,560	24.243	24.25	24.20	24.30	24.15	24.30	18,750	24.243	0.62%
2009-07-06	0	24.10	23.90	24.30	24.00	24.20	22,650	547,223	24.160	24.10	23.90	24.30	24.00	24.20	22,650	24.160	1.26%
2009-07-03	0	23.80	23.50	23.90	23.50	23.80	83,550	1,966,733	23.540	23.80	23.50	23.90	23.50	23.80	83,550	23.540	0.21%
2009-07-02	0	23.75	23.65	23.75	23.75	23.90	16,500	392,520	23.789	23.75	23.65	23.75	23.75	23.90	16,500	23.789	2.15%
2009-06-30	0	23.25	22.80	23.80	23.45	23.45	1,800	42,210	23.450	23.25	22.80	23.80	23.45	23.45	1,800	23.450	0.43%
2009-06-29	0	23.15	23.00	23.40	23.20	23.20	600	13,920	23.200	23.15	23.00	23.40	23.20	23.20	600	23.200	0.22%
2009-06-26	0	23.10	23.10	23.20	23.10	23.10	3,600	83,160	23.100	23.10	23.10	23.20	23.10	23.10	3,600	23.100	0.22%
2009-06-25	0	23.05	22.95	24.00	23.10	23.35	100,350	2,328,188	23.201	23.05	22.95	24.00	23.10	23.35	100,350	23.201	1.77%
2009-06-24	0	22.65	22.00	23.30	22.45	22.65	27,000	606,450	22.461	22.65	22.00	23.30	22.45	22.65	27,000	22.461	1.34%
2009-06-23	0	22.35	22.30	23.70	22.35	22.45	15,450	345,645	22.372	22.35	22.30	23.70	22.35	22.45	15,450	22.372	-3.04%
2009-06-22	0	23.05	23.00	23.20	23.05	23.15	12,300	283,860	23.078	23.05	23.00	23.20	23.05	23.15	12,300	23.078	0.22%
2009-06-19	0	23.00	22.90	23.50	22.50	23.00	5,700	130,485	22.892	23.00	22.90	23.50	22.50	23.00	5,700	22.892	0.00%
2009-06-18	0	23.00	23.00	23.50	22.95	23.25	6,600	152,010	23.032	23.00	23.00	23.50	22.95	23.25	6,600	23.032	-1.08%
2009-06-17	0	23.25	23.20	23.40	23.25	23.40	25,200	587,730	23.323	23.25	23.20	23.40	23.25	23.40	25,200	23.323	-1.27%
2009-06-16	0	23.55	23.25	23.65	23.25	23.65	58,950	1,384,598	23.488	23.55	23.25	23.65	23.25	23.65	58,950	23.488	-1.05%
2009-06-15	0	23.80	23.70	23.80	23.65	24.10	67,200	1,595,205	23.738	23.80	23.70	23.80	23.65	24.10	67,200	23.738	-1.45%
2009-06-12	0	24.15	24.00	24.15	24.00	24.15	33,150	799,215	24.109	24.15	24.00	24.15	24.00	24.15	33,150	24.109	0.84%
2009-06-11	0	23.95	-	24.20	23.90	24.20	36,450	878,250	24.095	23.95	-	24.20	23.90	24.20	36,450	24.095	0.21%
2009-06-10	0	23.90	23.50	24.00	23.40	24.00	10,500	250,305	23.839	23.90	23.50	24.00	23.40	24.00	10,500	23.839	4.14%
2009-06-09	0	22.95	22.75	23.00	22.75	23.20	11,100	253,928	22.876	22.95	22.75	23.00	22.75	23.20	11,100	22.876	-2.13%
2009-06-08	0	23.45	23.10	23.50	23.35	23.70	52,500	1,232,775	23.481	23.45	23.10	23.50	23.35	23.70	52,500	23.481	-0.42%
2009-06-05	0	23.55	23.55	23.70	23.50	23.70	29,850	705,090	23.621	23.55	23.55	23.70	23.50	23.70	29,850	23.621	1.07%
2009-06-04	0	23.30	23.20	23.40	23.30	23.80	30,900	724,170	23.436	23.30	23.20	23.40	23.30	23.80	30,900	23.436	-3.52%
2009-06-03	0	24.15	24.10	24.15	23.80	24.15	29,850	714,263	23.928	24.15	24.10	24.15	23.80	24.15	29,850	23.928	0.00%
2009-06-02	0	24.15	24.00	24.55	24.00	24.55	67,349	1,632,598	24.241	24.15	24.00	24.55	24.00	24.55	67,349	24.241	-1.43%
2009-06-01	0	24.50	24.50	24.55	23.65	24.55	98,250	2,353,328	23.952	24.50	24.50	24.55	23.65	24.55	98,250	23.952	4.48%
2009-05-29	0	23.45	23.45	23.65	22.95	23.65	14,850	348,098	23.441	23.45	23.45	23.65	22.95	23.65	14,850	23.441	2.40%
2009-05-27	0	22.90	22.90	22.95	22.70	23.50	25,800	598,470	23.197	22.90	22.90	22.95	22.70	23.50	25,800	23.197	-0.43%
2009-05-26	0	23.00	23.00	23.15	23.00	23.30	14,400	333,795	23.180	23.00	23.00	23.15	23.00	23.30	14,400	23.180	-2.95%
2009-05-25	0	23.70	23.70	23.80	23.00	23.70	46,200	1,094,153	23.683	23.70	23.70	23.80	23.00	23.70	46,200	23.683	0.00%
2009-05-22	0	23.70	23.55	23.70	23.70	24.15	3,300	78,870	23.900	23.70	23.55	23.70	23.70	24.15	3,300	23.900	-1.66%
2009-05-21	0	24.10	23.90	24.10	-	-	0	0	-	24.10	23.90	24.10	-	-	0	-	-0.82%
2009-05-20	0	24.30	24.10	24.60	24.10	24.30	4,200	101,408	24.145	24.30	24.10	24.60	24.10	24.30	4,200	24.145	1.25%
2009-05-19	0	24.00	-	25.00	23.80	24.05	16,200	389,040	24.015	24.00	-	25.00	23.80	24.05	16,200	24.015	3.90%
2009-05-18	0	23.10	23.10	23.30	22.60	23.30	5,250	120,165	22.889	23.10	23.10	23.30	22.60	23.30	5,250	22.889	-0.86%
2009-05-15	0	23.30	23.15	23.30	23.20	23.50	4,350	101,445	23.321	23.30	23.15	23.30	23.20	23.50	4,350	23.321	1.97%
2009-05-14	0	22.85	22.85	22.90	22.80	23.80	29,400	676,673	23.016	22.85	22.85	22.90	22.80	23.80	29,400	23.016	-4.79%
2009-05-13	0	24.00	23.85	24.00	23.80	24.00	5,850	139,950	23.923	24.00	23.85	24.00	23.80	24.00	5,850	23.923	1.05%
2009-05-12	0	23.75	23.75	23.80	23.65	23.80	2,550	60,600	23.765	23.75	23.75	23.80	23.65	23.80	2,550	23.765	-1.04%
2009-05-11	0	24.00	24.00	24.20	24.00	24.20	6,750	162,593	24.088	24.00	24.00	24.20	24.00	24.20	6,750	24.088	0.63%
2009-05-08	0	23.85	23.85	24.00	23.00	23.85	6,000	141,570	23.595	23.85	23.85	24.00	23.00	23.85	6,000	23.595	1.27%
2009-05-07	0	23.55	23.55	23.60	23.35	23.60	52,950	1,246,980	23.550	23.55	23.55	23.60	23.35	23.60	52,950	23.550	0.21%
2009-05-06	0	23.50	23.50	23.90	22.85	23.50	137,550	3,215,903	23.380	23.50	23.50	23.90	22.85	23.50	137,550	23.380	-0.21%
2009-05-05	0	23.55	23.50	25.00	23.55	23.60	10,200	240,645	23.593	23.55	23.50	25.00	23.55	23.60	10,200	23.593	1.29%
2009-05-04	0	23.25	23.05	23.25	23.05	23.25	31,500	728,318	23.121	23.25	23.05	23.25	23.05	23.25	31,500	23.121	3.33%
2009-04-30	0	22.50	21.80	22.50	21.60	22.50	454,800	10,215,840	22.462	22.50	21.80	22.50	21.60	22.50	454,800	22.462	6.89%
2009-04-29	0	21.05	20.85	21.50	20.00	21.05	9,750	200,565	20.571	21.05	20.85	21.50	20.00	21.05	9,750	20.571	4.21%
2009-04-28	0	20.20	20.20	20.40	20.20	21.00	13,500	277,470	20.553	20.20	20.20	20.40	20.20	21.00	13,500	20.553	-3.81%
2009-04-27	0	21.00	20.70	22.40	20.95	21.30	8,550	180,608	21.124	21.00	20.70	22.40	20.95	21.30	8,550	21.124	-2.33%
2009-04-24	0	21.50	21.30	21.50	21.50	21.60	7,650	165,195	21.594	21.50	21.30	21.50	21.50	21.60	7,650	21.594	0.47%
2009-04-23	0	21.40	21.25	21.90	21.30	21.45	274,500	5,865,825	21.369	21.40	21.25	21.90	21.30	21.45	274,500	21.369	0.71%
2009-04-22	0	21.25	21.25	21.30	21.10	21.35	8,400	178,583	21.260	21.25	21.25	21.30	21.10	21.35	8,400	21.260	2.16%
2009-04-21	0	20.80	20.80	20.90	20.40	21.20	31,650	651,690	20.591	20.80	20.80	20.90	20.40	21.20	31,650	20.591	-1.42%
2009-04-20	0	21.10	21.10	21.20	20.75	21.20	86,100	1,821,818	21.159	21.10	21.10	21.20	20.75	21.20	86,100	21.159	0.00%
2009-04-17	0	21.10	21.05	21.15	21.10	21.40	2,400	51,143	21.310	21.10	21.05	21.15	21.10	21.40	2,400	21.310	0.00%
2009-04-16	0	21.10	21.00	21.50	21.10	21.55	55,350	1,192,163	21.539	21.10	21.00	21.50	21.10	21.55	55,350	21.539	2.18%
2009-04-15	0	20.65	20.65	20.70	20.30	20.80	109,650	2,251,590	20.534	20.65	20.65	20.70	20.30	20.80	109,650	20.534	-2.13%
2009-04-14	0	21.10	21.00	21.15	21.00	21.20	44,400	939,458	21.159	21.10	21.00	21.15	21.00	21.20	44,400	21.159	1.20%
2009-04-09	0	20.85	20.20	20.90	20.20	20.95	14,400	294,443	20.447	20.85	20.20	20.90	20.20	20.95	14,400	20.447	6.60%
2009-04-08	0	19.56	-	19.56	19.56	19.98	24,300	478,947	19.710	19.56	-	19.56	19.56	19.98	24,300	19.710	-5.73%
2009-04-07	0	20.75	-	21.00	20.65	20.75	2,850	59,003	20.703	20.75	-	21.00	20.65	20.75	2,850	20.703	-1.19%
2009-04-06	0	21.00	20.55	21.15	21.00	21.30	14,550	307,433	21.129	21.00	20.55	21.15	21.00	21.30	14,550	21.129	3.45%
2009-04-03	0	20.30	20.30	20.90	20.20	20.40	4,350	88,365	20.314	20.30	20.30	20.90	20.20	20.40	4,350	20.314	-0.49%
2009-04-02	0	20.40	-	20.40	19.84	20.40	15,450	309,333	20.022	20.40	-	20.40	19.84	20.40	15,450	20.022	7.37%
2009-04-01	0	19.00	19.00	21.00	18.64	19.10	15,900	302,991	19.056	19.00	19.00	21.00	18.64	19.10	15,900	19.056	2.70%
2009-03-31	0	18.50	18.46	18.50	18.52	18.74	18,450	343,047	18.593	18.50	18.46	18.50	18.52	18.74	18,450	18.593	0.65%
2009-03-30	0	18.38	18.22	19.20	18.22	19.42	60,150	1,166,427	19.392	18.38	18.22	19.20	18.22	19.42	60,150	19.392	-7.27%
2009-03-27	0	19.82	19.82	19.96	19.50	19.96	10,950	217,344	19.849	19.82	19.82	19.96	19.50	19.96	10,950	19.849	0.30%
2009-03-26	0	19.76	19.54	19.84	19.30	19.82	13,200	259,740	19.677	19.76	19.54	19.84	19.30	19.82	13,200	19.677	3.24%
2009-03-25	0	19.14	-	20.00	18.60	19.18	89,250	1,673,817	18.754	19.14	-	20.00	18.60	19.18	89,250	18.754	2.24%
2009-03-24	0	18.72	-	21.00	18.40	18.70	15,450	287,658	18.619	18.72	-	21.00	18.40	18.70	15,450	18.619	2.97%
2009-03-23	0	18.18	18.14	21.00	17.42	18.20	5,850	106,155	18.146	18.18	18.14	21.00	17.42	18.20	5,850	18.146	4.00%
2009-03-20	0	17.48	17.42	17.90	17.64	17.86	24,450	432,207	17.677	17.48	17.42	17.90	17.64	17.86	24,450	17.677	-0.91%
2009-03-19	0	17.64	17.64	17.86	17.64	17.86	9,000	159,180	17.687	17.64	17.64	17.86	17.64	17.86	9,000	17.687	0.46%
2009-03-18	0	17.56	17.54	17.56	17.42	17.80	7,050	123,588	17.530	17.56	17.54	17.56	17.42	17.80	7,050	17.530	-0.23%
2009-03-17	0	17.60	17.50	19.10	16.98	17.60	42,900	743,766	17.337	17.60	17.50	19.10	16.98	17.60	42,900	17.337	5.90%
2009-03-16	0	16.62	16.60	16.66	16.62	16.70	1,800	29,964	16.647	16.62	16.60	16.66	16.62	16.70	1,800	16.647	2.97%
2009-03-13	0	16.14	-	16.50	16.00	16.34	6,600	106,785	16.180	16.14	-	16.50	16.00	16.34	6,600	16.180	0.62%
2009-03-12	0	16.04	-	16.30	16.00	16.00	1,200	19,200	16.000	16.04	-	16.30	16.00	16.00	1,200	16.000	-1.72%
2009-03-11	0	16.32	-	16.38	16.00	16.32	36,900	594,927	16.123	16.32	-	16.38	16.00	16.32	36,900	16.123	6.39%
2009-03-10	0	15.34	15.00	18.10	15.14	15.34	300	4,572	15.240	15.34	15.00	18.10	15.14	15.34	300	15.240	4.21%
2009-03-09	0	14.72	-	18.10	14.40	14.72	8,100	118,350	14.611	14.72	-	18.10	14.40	14.72	8,100	14.611	1.80%
2009-03-06	0	14.46	14.00	18.40	14.46	14.46	900	13,014	14.460	14.46	14.00	18.40	14.46	14.46	900	14.460	0.84%
2009-03-05	0	14.34	-	18.40	14.34	14.34	1,800	25,812	14.340	14.34	-	18.40	14.34	14.34	1,800	14.340	-1.78%
2009-03-04	0	14.60	14.60	18.40	14.26	14.58	4,950	71,028	14.349	14.60	14.60	18.40	14.26	14.58	4,950	14.349	3.69%
2009-03-03	0	14.08	14.06	18.40	13.70	14.06	10,050	140,853	14.015	14.08	14.06	18.40	13.70	14.06	10,050	14.015	2.33%
2009-03-02	0	13.76	13.52	18.40	13.50	13.90	32,550	448,575	13.781	13.76	13.52	18.40	13.50	13.90	32,550	13.781	-6.27%
2009-02-27	0	14.68	-	18.10	14.96	15.00	600	8,994	14.990	14.68	-	18.10	14.96	15.00	600	14.990	-0.68%
2009-02-26	0	14.78	14.50	18.10	14.78	15.06	3,150	47,229	14.993	14.78	14.50	18.10	14.78	15.06	3,150	14.993	-1.20%
2009-02-25	0	14.96	-	15.08	15.16	15.22	3,600	54,774	15.215	14.96	-	15.08	15.16	15.22	3,600	15.215	0.67%
2009-02-24	0	14.86	-	18.10	-	-	100	1,450	14.500	14.86	-	18.10	-	-	100	14.500	-4.62%
2009-02-23	0	15.58	-	18.50	15.28	15.38	5,850	89,793	15.349	15.58	-	18.50	15.28	15.38	5,850	15.349	3.87%
2009-02-20	0	15.00	-	15.20	14.82	15.60	20,400	306,042	15.002	15.00	-	15.20	14.82	15.60	20,400	15.002	-5.30%
2009-02-19	0	15.84	15.74	18.10	15.76	15.94	33,450	529,047	15.816	15.84	15.74	18.10	15.76	15.94	33,450	15.816	-1.86%
2009-02-18	0	16.14	16.10	18.40	16.06	16.10	16,800	270,237	16.086	16.14	16.10	18.40	16.06	16.10	16,800	16.086	-2.06%
2009-02-17	0	16.48	16.42	19.80	16.42	16.82	31,050	518,613	16.703	16.48	16.42	19.80	16.42	16.82	31,050	16.703	-5.61%
2009-02-16	0	17.46	17.40	17.46	17.48	17.64	43,350	758,871	17.506	17.46	17.40	17.46	17.48	17.64	43,350	17.506	-2.46%
2009-02-13	0	17.90	17.50	19.80	17.80	17.90	450	8,025	17.833	17.90	17.50	19.80	17.80	17.90	450	17.833	0.56%
2009-02-12	0	17.80	17.50	17.80	17.80	17.96	7,350	131,166	17.846	17.80	17.50	17.80	17.80	17.96	7,350	17.846	-1.66%
2009-02-11	0	18.10	17.50	20.00	17.98	18.14	4,500	81,120	18.027	18.10	17.50	20.00	17.98	18.14	4,500	18.027	-2.69%
2009-02-10	0	18.60	-	20.20	18.34	18.60	82,050	1,505,151	18.344	18.60	-	20.20	18.34	18.60	82,050	18.344	0.00%
2009-02-09	0	18.60	17.50	18.70	18.68	18.78	1,950	36,546	18.742	18.60	17.50	18.70	18.68	18.78	1,950	18.742	-0.43%
2009-02-06	0	18.68	18.68	20.00	18.48	18.68	4,200	78,255	18.632	18.68	18.68	20.00	18.48	18.68	4,200	18.632	2.64%
2009-02-05	0	18.20	17.50	21.00	18.20	18.58	55,050	1,012,527	18.393	18.20	17.50	21.00	18.20	18.58	55,050	18.393	-1.62%
2009-02-04	0	18.50	18.40	21.00	18.00	18.50	9,150	167,967	18.357	18.50	18.40	21.00	18.00	18.50	9,150	18.357	4.05%
2009-02-03	0	17.78	-	21.00	17.54	18.00	7,350	131,175	17.847	17.78	-	21.00	17.54	18.00	7,350	17.847	1.72%
2009-02-02	0	17.48	-	17.84	17.48	17.84	4,200	74,358	17.704	17.48	-	17.84	17.48	17.84	4,200	17.704	-2.02%
2009-01-30	0	17.84	-	17.92	17.76	17.80	3,300	58,728	17.796	17.84	-	17.92	17.76	17.80	3,300	17.796	-0.67%
2009-01-29	0	17.96	-	17.98	17.96	17.96	3,600	64,656	17.960	17.96	-	17.98	17.96	17.96	3,600	17.960	8.59%
2009-01-23	0	16.54	-	21.00	16.90	16.90	2,250	38,025	16.900	16.54	-	21.00	16.90	16.90	2,250	16.900	-3.16%
2009-01-22	0	17.08	-	17.08	17.08	17.08	2,700	46,116	17.080	17.08	-	17.08	17.08	17.08	2,700	17.080	0.59%
2009-01-21	0	16.98	-	21.00	17.00	17.00	1,200	20,400	17.000	16.98	-	21.00	17.00	17.00	1,200	17.000	-1.96%
2009-01-20	0	17.32	17.32	21.00	17.20	17.24	1,950	33,612	17.237	17.32	17.32	21.00	17.20	17.24	1,950	17.237	-3.46%
2009-01-19	0	17.94	-	17.94	17.94	18.06	3,000	54,129	18.043	17.94	-	17.94	17.94	18.06	3,000	18.043	1.24%
2009-01-16	0	17.72	16.70	21.00	17.22	17.72	58,200	1,028,184	17.666	17.72	16.70	21.00	17.22	17.72	58,200	17.666	3.99%
2009-01-15	0	17.04	16.70	18.20	16.98	17.44	60,300	1,025,778	17.011	17.04	16.70	18.20	16.98	17.44	60,300	17.011	-8.68%
2009-01-14	0	18.66	18.20	18.70	18.58	18.66	7,800	145,404	18.642	18.66	18.20	18.70	18.58	18.66	7,800	18.642	1.86%
2009-01-13	0	18.32	-	20.00	18.20	18.32	10,200	186,504	18.285	18.32	-	20.00	18.20	18.32	10,200	18.285	1.44%
2009-01-12	0	18.06	-	20.00	17.96	18.12	7,650	138,258	18.073	18.06	-	20.00	17.96	18.12	7,650	18.073	-3.53%
2009-01-09	0	18.72	18.68	20.00	18.72	19.50	4,350	82,080	18.869	18.72	18.68	20.00	18.72	19.50	4,350	18.869	-2.80%
2009-01-08	0	19.26	-	19.32	19.26	19.54	5,250	102,279	19.482	19.26	-	19.32	19.26	19.54	5,250	19.482	-4.42%
2009-01-07	0	20.15	19.98	20.30	20.00	20.25	48,950	989,065	20.206	20.15	19.98	20.30	20.00	20.25	48,950	20.206	3.44%
2009-01-06	0	19.48	-	20.00	19.22	19.60	106,800	2,088,363	19.554	19.48	-	20.00	19.22	19.60	106,800	19.554	2.20%
2009-01-05	0	19.06	-	19.22	19.20	19.22	4,650	89,358	19.217	19.06	-	19.22	19.20	19.22	4,650	19.217	3.03%
2009-01-02	0	18.50	18.40	19.30	17.92	18.50	37,800	691,140	18.284	18.50	18.40	19.30	17.92	18.50	37,800	18.284	-1.80%
2008-12-31	0	18.84	-	19.30	18.78	18.84	34,200	642,468	18.786	18.84	-	19.30	18.78	18.84	34,200	18.786	0.53%
2008-12-30	0	18.74	-	19.30	18.74	19.20	6,000	114,258	19.043	18.74	-	19.30	18.74	19.20	6,000	19.043	0.54%
2008-12-29	0	18.64	-	19.00	18.64	18.64	1,200	22,368	18.640	18.64	-	19.00	18.64	18.64	1,200	18.640	3.79%
2008-12-24	0	17.96	-	19.60	17.80	17.80	300	5,340	17.800	17.96	-	19.60	17.80	17.80	300	17.800	-0.66%
2008-12-23	0	18.08	-	20.20	-	-	0	0	-	18.08	-	20.20	-	-	0	-	-5.34%
2008-12-22	0	19.10	-	19.14	19.10	19.24	4,950	94,965	19.185	19.10	-	19.14	19.10	19.24	4,950	19.185	-1.55%
2008-12-19	0	19.40	19.30	19.50	19.30	19.40	8,550	165,468	19.353	19.40	19.30	19.50	19.30	19.40	8,550	19.353	0.73%
2008-12-18	0	19.26	19.08	19.28	19.16	19.28	2,850	54,813	19.233	19.26	19.08	19.28	19.16	19.28	2,850	19.233	3.10%
2008-12-17	0	18.68	-	18.88	18.66	18.88	44,850	841,956	18.773	18.68	-	18.88	18.66	18.88	44,850	18.773	2.75%
2008-12-16	0	18.18	-	18.20	17.88	18.24	8,400	151,671	18.056	18.18	-	18.20	17.88	18.24	8,400	18.056	0.66%
2008-12-15	0	18.06	17.10	18.80	18.10	18.28	3,150	57,435	18.233	18.06	17.10	18.80	18.10	18.28	3,150	18.233	5.86%
2008-12-12	0	17.06	-	17.06	17.10	18.10	6,900	120,882	17.519	17.06	-	17.06	17.10	18.10	6,900	17.519	-5.85%
2008-12-11	0	18.12	18.12	18.60	18.00	18.10	16,500	297,960	18.058	18.12	18.12	18.60	18.00	18.10	16,500	18.058	5.59%
2008-12-10	0	17.16	17.14	17.60	16.98	17.22	11,500	197,048	17.135	17.16	17.14	17.60	16.98	17.22	11,500	17.135	5.54%
2008-12-09	0	16.26	16.00	16.40	16.16	16.40	3,750	61,053	16.281	16.26	16.00	16.40	16.16	16.40	3,750	16.281	0.25%
2008-12-08	0	16.22	13.90	16.28	15.48	16.22	6,300	99,930	15.862	16.22	13.90	16.28	15.48	16.22	6,300	15.862	10.04%
2008-12-05	0	14.74	-	16.00	-	-	0	0	-	14.74	-	16.00	-	-	0	-	1.80%
2008-12-04	0	14.48	-	16.40	14.42	14.82	15,600	227,646	14.593	14.48	-	16.40	14.42	14.82	15,600	14.593	-2.29%
2008-12-03	0	14.82	14.52	16.00	14.90	15.00	19,125	285,870	14.948	14.82	14.52	16.00	14.90	15.00	19,125	14.947	-0.13%
2008-12-02	0	14.84	-	17.20	14.84	15.16	7,500	111,717	14.896	14.84	-	17.20	14.84	15.16	7,500	14.896	-5.12%
2008-12-01	0	15.64	-	15.70	15.64	15.72	17,850	280,050	15.689	15.64	-	15.70	15.64	15.72	17,850	15.689	-0.51%
2008-11-28	0	15.72	-	16.60	15.64	15.74	43,350	678,870	15.660	15.72	-	16.60	15.64	15.74	43,350	15.660	2.21%
2008-11-27	0	15.38	-	20.80	15.20	15.44	43,200	662,196	15.329	15.38	-	20.80	15.20	15.44	43,200	15.329	3.64%
2008-11-26	0	14.84	-	18.88	14.48	14.90	23,625	346,488	14.666	14.84	-	18.88	14.48	14.90	23,625	14.666	6.30%
2008-11-25	0	13.96	13.60	14.10	13.96	14.52	11,550	165,594	14.337	13.96	13.60	14.10	13.96	14.52	11,550	14.337	2.35%
2008-11-24	0	13.64	13.58	18.88	13.64	14.50	26,700	365,472	13.688	13.64	13.58	18.88	13.64	14.50	26,700	13.688	-4.62%
2008-11-21	0	14.30	14.00	18.88	13.08	14.36	50,700	701,364	13.834	14.30	14.00	18.88	13.08	14.36	50,700	13.834	6.24%
2008-11-20	0	13.46	13.38	18.88	13.46	14.00	6,150	84,201	13.691	13.46	13.38	18.88	13.46	14.00	6,150	13.691	-9.66%
2008-11-19	0	14.90	14.62	16.88	14.52	14.68	3,300	48,252	14.622	14.90	14.62	16.88	14.52	14.68	3,300	14.622	-2.10%
2008-11-18	0	15.22	14.90	18.88	15.66	15.66	300	4,698	15.660	15.22	14.90	18.88	15.66	15.66	300	15.660	-6.85%
2008-11-17	0	16.34	16.20	18.88	-	-	0	0	-	16.34	16.20	18.88	-	-	0	-	-2.04%
2008-11-14	0	16.68	-	18.00	16.84	16.88	3,750	63,279	16.874	16.68	-	18.00	16.84	16.88	3,750	16.874	-0.60%
2008-11-13	0	16.78	-	18.00	16.38	16.38	300	4,914	16.380	16.78	-	18.00	16.38	16.38	300	16.380	-5.52%
2008-11-12	0	17.76	-	18.08	-	-	0	0	-	17.76	-	18.08	-	-	0	-	-2.42%
2008-11-11	0	18.20	-	20.30	-	-	0	0	-	18.20	-	20.30	-	-	0	-	-2.57%
2008-11-10	0	18.68	-	20.30	18.72	18.72	900	16,848	18.720	18.68	-	20.30	18.72	18.72	900	18.720	1.63%
2008-11-07	0	18.38	-	18.50	17.76	18.48	9,300	171,021	18.389	18.38	-	18.50	17.76	18.48	9,300	18.389	3.26%
2008-11-06	0	17.80	-	17.80	17.96	18.10	17,850	321,636	18.019	17.80	-	17.80	17.96	18.10	17,850	18.019	-11.88%
2008-11-05	0	20.20	19.42	20.20	20.25	20.80	2,700	55,695	20.628	20.20	19.42	20.20	20.25	20.80	2,700	20.628	4.02%
2008-11-04	0	19.42	-	19.42	19.02	19.44	5,700	109,293	19.174	19.42	-	19.42	19.02	19.44	5,700	19.174	-0.51%
2008-11-03	0	19.52	19.46	21.00	19.22	19.52	36,300	704,823	19.417	19.52	19.46	21.00	19.22	19.52	36,300	19.417	3.06%
2008-10-31	0	18.94	18.80	19.20	18.54	19.10	17,400	327,606	18.828	18.94	18.80	19.20	18.54	19.10	17,400	18.828	-0.11%
2008-10-30	0	18.96	16.00	18.96	17.00	19.00	33,750	620,235	18.377	18.96	16.00	18.96	17.00	19.00	33,750	18.377	27.76%
2008-10-29	0	14.84	-	-	14.74	16.16	19,650	301,320	15.334	14.84	-	-	14.74	16.16	19,650	15.334	-0.40%
2008-10-28	0	14.90	-	15.22	13.96	14.90	9,900	141,705	14.314	14.90	-	15.22	13.96	14.90	9,900	14.314	4.63%
2008-10-27	0	14.24	-	14.26	13.56	14.32	103,650	1,462,071	14.106	14.24	-	14.26	13.56	14.32	103,650	14.106	0.99%
2008-10-24	0	14.10	14.10	14.80	14.10	15.02	65,400	941,517	14.396	14.10	14.10	14.80	14.10	15.02	65,400	14.396	-12.09%
2008-10-23	0	16.04	15.80	17.40	15.68	16.04	24,150	382,947	15.857	16.04	15.80	17.40	15.68	16.04	24,150	15.857	-9.89%
2008-10-22	0	17.80	17.76	17.80	17.76	18.58	6,750	122,967	18.217	17.80	17.76	17.80	17.76	18.58	6,750	18.217	-7.68%
2008-10-21	0	19.28	19.28	19.30	19.18	19.50	7,050	136,626	19.380	19.28	19.28	19.30	19.18	19.50	7,050	19.380	-1.33%
2008-10-20	0	19.54	19.54	19.60	18.68	19.56	40,700	774,023	19.018	19.54	19.54	19.60	18.68	19.56	40,700	19.018	4.60%
2008-10-17	0	18.68	-	22.00	18.40	19.00	85,800	1,593,501	18.572	18.68	-	22.00	18.40	19.00	85,800	18.572	-1.68%
2008-10-16	0	19.00	18.80	22.00	18.80	20.45	95,400	1,850,180	19.394	19.00	18.80	22.00	18.80	20.45	95,400	19.394	-17.75%
2008-10-15	0	23.10	23.10	23.25	22.95	23.10	11,250	259,260	23.045	23.10	23.10	23.25	22.95	23.10	11,250	23.045	-4.55%
2008-10-14	0	24.20	23.95	24.60	23.85	24.20	61,800	1,485,998	24.045	24.20	23.95	24.60	23.85	24.20	61,800	24.045	9.01%
2008-10-13	0	22.20	22.20	23.00	20.80	22.20	55,800	1,201,913	21.540	22.20	22.20	23.00	20.80	22.20	55,800	21.540	12.23%
2008-10-10	0	19.78	17.80	19.82	18.30	20.35	92,550	1,729,289	18.685	19.78	17.80	19.82	18.30	20.35	92,550	18.685	-2.80%
2008-10-09	0	20.35	-	20.50	19.56	20.35	25,200	505,067	20.042	20.35	-	20.50	19.56	20.35	25,200	20.042	2.06%
2008-10-08	0	19.94	19.90	19.94	19.84	20.70	48,600	995,204	20.477	19.94	19.90	19.94	19.84	20.70	48,600	20.477	-13.30%
2008-10-06	0	23.00	22.60	23.00	22.80	24.50	9,600	223,995	23.333	23.00	22.60	23.00	22.80	24.50	9,600	23.333	-6.69%
2008-10-03	0	24.65	24.40	25.00	24.65	24.85	2,550	62,910	24.671	24.65	24.40	25.00	24.65	24.85	2,550	24.671	-0.60%
2008-10-02	0	24.80	24.80	26.00	24.80	25.30	62,400	1,549,890	24.838	24.80	24.80	26.00	24.80	25.30	62,400	24.838	-3.13%
2008-09-30	0	25.60	25.60	26.00	24.70	25.60	16,650	419,295	25.183	25.60	25.60	26.00	24.70	25.60	16,650	25.183	-2.48%
2008-09-29	0	26.25	-	26.25	26.25	26.40	7,950	208,995	26.289	26.25	-	26.25	26.25	26.40	7,950	26.289	-3.67%
2008-09-26	0	27.25	-	28.00	27.25	27.45	4,950	135,323	27.338	27.25	-	28.00	27.25	27.45	4,950	27.338	-1.80%
2008-09-25	0	27.75	-	28.00	27.60	27.75	3,600	99,488	27.636	27.75	-	28.00	27.60	27.75	3,600	27.636	-0.18%
2008-09-24	0	27.80	27.70	27.80	27.70	27.90	22,350	620,693	27.772	27.80	27.70	27.80	27.70	27.90	22,350	27.771	0.54%
2008-09-23	0	27.65	26.80	27.70	27.35	27.65	6,150	168,608	27.416	27.65	26.80	27.70	27.35	27.65	6,150	27.416	0.36%
2008-09-22	0	27.55	26.80	27.60	27.55	27.70	19,200	530,513	27.631	27.55	26.80	27.60	27.55	27.70	19,200	27.631	0.00%
2008-09-19	0	27.55	26.00	27.80	27.45	27.65	24,900	685,073	27.513	27.55	26.00	27.80	27.45	27.65	24,900	27.513	6.78%
2008-09-18	0	25.80	25.35	25.90	25.35	25.90	43,250	1,114,370	25.766	25.80	25.35	25.90	25.35	25.90	43,250	25.766	-5.32%
2008-09-17	0	27.25	25.60	-	26.65	27.40	50,100	1,364,828	27.242	27.25	25.60	-	26.65	27.40	50,100	27.242	6.03%
2008-09-16	0	25.70	25.60	26.20	25.60	26.00	35,150	909,293	25.869	25.70	25.60	26.20	25.60	26.00	35,150	25.869	-9.82%
2008-09-12	0	28.50	-	-	27.85	28.50	16,200	458,580	28.307	28.50	-	-	27.85	28.50	16,200	28.307	2.33%
2008-09-11	0	27.85	27.65	28.15	27.85	28.45	13,200	371,385	28.135	27.85	27.65	28.15	27.85	28.45	13,200	28.135	-2.96%
2008-09-10	0	28.70	-	28.75	28.50	28.70	11,250	322,155	28.636	28.70	-	28.75	28.50	28.70	11,250	28.636	1.23%
2008-09-09	0	28.35	-	28.60	28.35	28.40	5,850	166,050	28.385	28.35	-	28.60	28.35	28.40	5,850	28.385	-3.41%
2008-09-08	0	29.35	-	29.45	27.00	29.35	41,100	1,191,653	28.994	29.35	-	29.45	27.00	29.35	41,100	28.994	9.31%
2008-09-05	0	26.85	26.50	27.10	26.55	27.05	94,350	2,509,793	26.601	26.85	26.50	27.10	26.55	27.05	94,350	26.601	-0.92%
2008-09-04	0	27.10	27.00	27.50	26.70	27.15	29,550	796,980	26.971	27.10	27.00	27.50	26.70	27.15	29,550	26.971	1.50%
2008-09-03	0	26.70	26.55	26.80	26.40	26.75	19,200	509,393	26.531	26.70	26.55	26.80	26.40	26.75	19,200	26.531	0.00%
2008-09-02	0	26.70	-	27.10	26.60	27.35	125,850	3,398,250	27.002	26.70	-	27.10	26.60	27.35	125,850	27.002	-1.66%
2008-09-01	0	27.15	27.15	30.00	27.10	27.90	20,400	563,355	27.615	27.15	27.15	30.00	27.10	27.90	20,400	27.615	-6.22%
2008-08-29	0	28.95	28.90	30.00	28.85	29.15	33,450	966,698	28.900	28.95	28.90	30.00	28.85	29.15	33,450	28.900	-0.52%
2008-08-28	0	29.10	29.10	30.00	29.05	29.50	5,700	166,530	29.216	29.10	29.10	30.00	29.05	29.50	5,700	29.216	-1.36%
2008-08-27	0	29.50	29.35	35.00	29.25	29.50	2,700	79,298	29.370	29.50	29.35	35.00	29.25	29.50	2,700	29.370	0.51%
2008-08-26	0	29.35	29.25	-	29.35	29.60	9,300	273,653	29.425	29.35	29.25	-	29.35	29.60	9,300	29.425	-2.00%
2008-08-25	0	29.95	29.80	31.00	29.95	30.15	8,850	265,418	29.991	29.95	29.80	31.00	29.95	30.15	8,850	29.991	-2.28%
2008-08-21	0	30.65	30.50	31.00	30.65	31.05	5,250	161,318	30.727	30.65	30.50	31.00	30.65	31.05	5,250	30.727	-2.85%
2008-08-20	0	31.55	31.55	31.60	31.15	31.60	27,300	855,150	31.324	31.55	31.55	31.60	31.15	31.60	27,300	31.324	0.32%
2008-08-19	0	31.45	31.00	-	31.45	31.45	10,350	325,508	31.450	31.45	31.00	-	31.45	31.45	10,350	31.450	-2.18%
2008-08-18	0	32.15	32.00	37.50	32.00	32.40	23,250	746,783	32.120	32.15	32.00	37.50	32.00	32.40	23,250	32.120	-0.92%
2008-08-15	0	32.45	32.40	32.60	32.45	32.55	4,050	131,453	32.458	32.45	32.40	32.60	32.45	32.55	4,050	32.458	0.00%
2008-08-14	0	32.45	32.40	-	32.25	32.45	3,900	126,435	32.419	32.45	32.40	-	32.25	32.45	3,900	32.419	0.46%
2008-08-13	0	32.30	-	32.25	32.25	32.35	2,550	82,463	32.338	32.30	-	32.25	32.25	32.35	2,550	32.338	-1.52%
2008-08-12	0	32.80	31.95	33.30	32.70	32.80	2,400	78,525	32.719	32.80	31.95	33.30	32.70	32.80	2,400	32.719	0.00%
2008-08-11	0	32.80	32.80	32.95	32.80	33.00	11,700	384,855	32.894	32.80	32.80	32.95	32.80	33.00	11,700	32.894	0.61%
2008-08-08	0	32.60	32.60	32.70	32.60	32.90	2,850	93,090	32.663	32.60	32.60	32.70	32.60	32.90	2,850	32.663	-0.91%
2008-08-07	0	32.90	32.00	33.00	32.75	33.05	3,900	128,310	32.900	32.90	32.00	33.00	32.75	33.05	3,900	32.900	2.33%
2008-08-05	0	32.15	32.15	38.00	32.15	32.30	4,500	144,990	32.220	32.15	32.15	38.00	32.15	32.30	4,500	32.220	-0.62%
2008-08-04	0	32.35	32.35	33.80	32.20	32.35	3,900	125,940	32.292	32.35	32.35	33.80	32.20	32.35	3,900	32.292	-2.12%
2008-08-01	0	33.05	-	33.10	33.05	33.05	600	19,830	33.050	33.05	-	33.10	33.05	33.05	600	33.050	-1.34%
2008-07-31	0	33.50	33.15	34.00	33.20	33.60	13,800	459,458	33.294	33.50	33.15	34.00	33.20	33.60	13,800	33.294	0.90%
2008-07-30	0	33.20	-	33.45	33.30	33.35	900	29,978	33.309	33.20	-	33.45	33.30	33.35	900	33.309	0.91%
2008-07-29	0	32.90	32.40	33.00	32.50	32.90	12,150	398,633	32.809	32.90	32.40	33.00	32.50	32.90	12,150	32.809	-2.37%
2008-07-28	0	33.70	33.65	33.90	33.65	33.70	2,100	70,695	33.664	33.70	33.65	33.90	33.65	33.70	2,100	33.664	0.00%
2008-07-25	0	33.70	33.50	34.50	33.70	34.50	7,500	253,440	33.792	33.70	33.50	34.50	33.70	34.50	7,500	33.792	-2.32%
2008-07-24	0	34.50	34.25	34.50	34.35	34.50	11,250	387,983	34.487	34.50	34.25	34.50	34.35	34.50	11,250	34.487	4.55%
2008-07-23	0	33.00	32.00	34.00	32.90	33.00	1,800	59,385	32.992	33.00	32.00	34.00	32.90	33.00	1,800	32.992	2.33%
2008-07-22	0	32.25	32.00	33.00	32.05	32.35	4,800	154,470	32.181	32.25	32.00	33.00	32.05	32.35	4,800	32.181	-0.15%
2008-07-21	0	32.30	32.30	32.40	32.30	32.45	21,300	689,955	32.392	32.30	32.30	32.40	32.30	32.45	21,300	32.392	2.87%
2008-07-18	0	31.40	-	31.75	31.40	31.70	2,700	85,500	31.667	31.40	-	31.75	31.40	31.70	2,700	31.667	-1.10%
2008-07-17	0	31.75	31.65	38.00	31.90	32.15	1,350	43,290	32.067	31.75	31.65	38.00	31.90	32.15	1,350	32.067	1.11%
2008-07-16	0	31.40	30.60	31.40	31.05	31.50	13,050	407,288	31.210	31.40	30.60	31.40	31.05	31.50	13,050	31.210	-0.48%
2008-07-15	0	31.55	31.50	32.00	31.55	32.55	3,600	113,970	31.658	31.55	31.50	32.00	31.55	32.55	3,600	31.658	-3.52%
2008-07-14	0	32.70	-	33.20	32.70	33.25	1,800	59,513	33.063	32.70	-	33.20	32.70	33.25	1,800	33.063	-0.61%
2008-07-11	0	32.90	-	33.00	32.40	32.40	2,400	77,760	32.400	32.90	-	33.00	32.40	32.40	2,400	32.400	1.54%
2008-07-10	0	32.40	-	38.00	32.00	32.40	2,250	72,810	32.360	32.40	-	38.00	32.00	32.40	2,250	32.360	1.09%
2008-07-09	0	32.05	31.40	38.00	32.00	32.45	5,100	164,168	32.190	32.05	31.40	38.00	32.00	32.45	5,100	32.190	2.07%
2008-07-08	0	31.40	31.00	38.00	31.35	32.00	3,600	113,385	31.496	31.40	31.00	38.00	31.35	32.00	3,600	31.496	-2.03%
2008-07-07	0	32.05	32.10	35.00	31.75	32.10	14,250	454,350	31.884	32.05	32.10	35.00	31.75	32.10	14,250	31.884	0.79%
2008-07-04	0	31.80	32.00	35.00	31.70	32.20	20,100	640,155	31.849	31.80	32.00	35.00	31.70	32.20	20,100	31.849	-2.75%
2008-07-03	0	32.70	32.50	32.70	32.60	33.00	7,350	241,268	32.826	32.70	32.50	32.70	32.60	33.00	7,350	32.826	-1.36%
2008-07-02	0	33.15	33.00	33.30	32.80	33.20	12,900	425,498	32.984	33.15	33.00	33.30	32.80	33.20	12,900	32.984	-1.49%
2008-06-30	0	33.65	33.15	36.00	33.65	34.00	8,550	289,763	33.890	33.65	33.15	36.00	33.65	34.00	8,550	33.890	-1.46%
2008-06-27	0	34.15	33.85	34.50	33.90	34.15	7,050	239,715	34.002	34.15	33.85	34.50	33.90	34.15	7,050	34.002	-2.71%
2008-06-26	0	35.10	34.80	35.80	35.10	35.40	1,650	58,050	35.182	35.10	34.80	35.80	35.10	35.40	1,650	35.182	0.29%
2008-06-25	0	35.00	34.80	-	35.00	35.00	1,050	36,750	35.000	35.00	34.80	-	35.00	35.00	1,050	35.000	0.00%
2008-06-24	0	35.00	34.85	38.00	34.80	35.00	10,350	361,125	34.891	35.00	34.85	38.00	34.80	35.00	10,350	34.891	0.43%
2008-06-23	0	34.85	34.80	34.90	34.90	35.00	3,900	136,320	34.954	34.85	34.80	34.90	34.90	35.00	3,900	34.954	-2.11%
2008-06-20	0	35.60	35.10	36.10	35.60	36.00	4,500	160,530	35.673	35.60	35.10	36.10	35.60	36.00	4,500	35.673	-0.84%
2008-06-19	0	35.90	35.90	40.00	35.90	36.15	11,850	427,463	36.073	35.90	35.90	40.00	35.90	36.15	11,850	36.073	-1.91%
2008-06-18	0	36.60	36.30	36.60	36.40	36.65	7,950	289,935	36.470	36.60	36.30	36.60	36.40	36.65	7,950	36.470	0.83%
2008-06-17	0	36.30	-	36.35	35.70	36.30	3,600	129,495	35.971	36.30	-	36.35	35.70	36.30	3,600	35.971	0.83%
2008-06-16	0	36.00	36.00	40.00	35.90	36.00	6,750	242,888	35.983	36.00	36.00	40.00	35.90	36.00	6,750	35.983	1.27%
2008-06-13	0	35.55	35.55	36.00	35.50	36.05	11,400	405,653	35.584	35.55	35.55	36.00	35.50	36.05	11,400	35.584	0.14%
2008-06-12	0	35.50	35.50	36.05	35.50	36.05	23,650	848,940	35.896	35.50	35.50	36.05	35.50	36.05	23,650	35.896	-2.87%
2008-06-11	0	36.55	36.00	36.55	36.30	36.70	15,150	554,205	36.581	36.55	36.00	36.55	36.30	36.70	15,150	36.581	-0.14%
2008-06-10	0	36.60	36.50	36.60	36.30	37.45	23,850	871,665	36.548	36.60	36.50	36.60	36.30	37.45	23,850	36.548	-4.81%
2008-06-06	0	38.45	38.35	38.50	38.35	38.45	7,950	305,340	38.408	38.45	38.35	38.50	38.35	38.45	7,950	38.408	1.05%
2008-06-05	0	38.05	38.00	38.50	37.85	38.10	3,000	113,933	37.978	38.05	38.00	38.50	37.85	38.10	3,000	37.978	-0.65%
2008-06-04	0	38.30	38.30	38.40	38.25	38.45	9,900	379,313	38.314	38.30	38.30	38.40	38.25	38.45	9,900	38.314	0.79%
2008-06-03	0	38.00	37.95	38.20	38.00	38.30	7,050	269,498	38.227	38.00	37.95	38.20	38.00	38.30	7,050	38.227	-1.43%
2008-06-02	0	38.55	38.00	39.00	38.20	38.55	14,500	556,753	38.397	38.55	38.00	39.00	38.20	38.55	14,500	38.397	0.13%
2008-05-30	0	38.50	38.40	38.50	38.00	38.50	4,800	183,563	38.242	38.50	38.40	38.50	38.00	38.50	4,800	38.242	1.18%
2008-05-29	0	38.05	38.05	38.10	37.85	38.05	16,350	620,438	37.947	38.05	38.05	38.10	37.85	38.05	16,350	37.947	2.70%
2008-05-28	0	37.05	37.05	38.00	37.05	37.50	9,150	340,260	37.187	37.05	37.05	38.00	37.05	37.50	9,150	37.187	-1.33%
2008-05-27	0	37.55	37.00	37.60	37.45	37.55	24,000	899,715	37.488	37.55	37.00	37.60	37.45	37.55	24,000	37.488	1.62%
2008-05-26	0	36.95	36.80	37.05	36.80	37.70	17,400	641,528	36.869	36.95	36.80	37.05	36.80	37.70	17,400	36.869	-1.73%
2008-05-23	0	37.60	37.60	37.70	37.60	37.90	9,600	363,510	37.866	37.60	37.60	37.70	37.60	37.90	9,600	37.866	-0.66%
2008-05-22	0	37.85	37.75	37.85	37.40	38.00	17,250	648,308	37.583	37.85	37.75	37.85	37.40	38.00	17,250	37.583	-0.39%
2008-05-21	0	38.00	38.00	39.00	38.00	38.15	12,600	480,285	38.118	38.00	38.00	39.00	38.00	38.15	12,600	38.118	-1.81%
2008-05-20	0	38.70	38.30	38.70	38.35	39.00	18,600	717,848	38.594	38.70	38.30	38.70	38.35	39.00	18,600	38.594	-0.77%
2008-05-19	0	39.00	39.00	39.50	38.90	40.00	7,350	286,650	39.000	39.00	39.00	39.50	38.90	40.00	7,350	39.000	-0.26%
2008-05-16	0	39.10	39.00	39.10	38.95	39.20	8,100	315,998	39.012	39.10	39.00	39.10	38.95	39.20	8,100	39.012	0.77%
2008-05-15	0	38.80	38.80	38.90	38.30	38.85	14,850	571,560	38.489	38.80	38.80	38.90	38.30	38.85	14,850	38.489	3.05%
2008-05-14	0	37.65	37.55	38.30	37.55	37.65	5,400	203,040	37.600	37.65	37.55	38.30	37.55	37.65	5,400	37.600	-0.53%
2008-05-13	0	37.85	37.85	38.00	37.40	37.85	8,100	303,960	37.526	37.85	37.85	38.00	37.40	37.85	8,100	37.526	1.47%
2008-05-09	0	37.30	37.30	37.45	37.10	37.50	17,400	650,693	37.396	37.30	37.30	37.45	37.10	37.50	17,400	37.396	-1.19%
2008-05-08	0	37.75	37.75	38.50	37.60	38.10	15,750	596,543	37.876	37.75	37.75	38.50	37.60	38.10	15,750	37.876	-2.45%
2008-05-07	0	38.70	38.65	39.50	38.65	39.40	18,300	711,923	38.903	38.70	38.65	39.50	38.65	39.40	18,300	38.903	-1.78%
2008-05-06	0	39.40	39.40	39.85	39.25	39.45	15,450	607,065	39.292	39.40	39.40	39.85	39.25	39.45	15,450	39.292	0.00%
2008-05-05	0	39.40	39.40	39.50	39.35	39.50	9,600	378,675	39.445	39.40	39.40	39.50	39.35	39.50	9,600	39.445	0.00%
2008-05-02	0	39.40	39.40	39.50	39.30	39.65	5,400	212,993	39.443	39.40	39.40	39.50	39.30	39.65	5,400	39.443	0.77%
2008-04-30	0	39.10	39.05	39.60	38.95	39.25	18,450	721,328	39.096	39.10	39.05	39.60	38.95	39.25	18,450	39.096	0.39%
2008-04-29	0	38.95	38.85	39.55	38.85	39.20	22,800	890,018	39.036	38.95	38.85	39.55	38.85	39.20	22,800	39.036	-1.14%
2008-04-28	0	39.40	39.40	39.45	39.30	39.45	14,100	555,863	39.423	39.40	39.40	39.45	39.30	39.45	14,100	39.423	0.51%
2008-04-25	0	39.20	39.20	39.25	39.05	39.25	26,550	1,040,228	39.180	39.20	39.20	39.25	39.05	39.25	26,550	39.180	1.69%
2008-04-24	0	38.55	38.55	38.70	38.45	38.90	37,750	1,459,210	38.655	38.55	38.55	38.70	38.45	38.90	37,750	38.655	-0.13%
2008-04-23	0	38.60	-	38.75	38.50	38.70	3,900	150,645	38.627	38.60	-	38.75	38.50	38.70	3,900	38.627	0.78%
2008-04-22	0	38.30	38.20	38.30	38.20	38.35	9,000	344,183	38.243	38.30	38.20	38.30	38.20	38.35	9,000	38.243	-1.03%
2008-04-21	0	38.70	38.60	38.75	38.60	38.70	9,900	382,583	38.645	38.70	38.60	38.75	38.60	38.70	9,900	38.645	2.93%
2008-04-18	0	37.60	37.60	37.70	37.55	37.75	2,700	101,565	37.617	37.60	37.60	37.70	37.55	37.75	2,700	37.617	-0.92%
2008-04-17	0	37.95	37.85	37.95	38.30	38.40	1,650	63,210	38.309	37.95	37.85	37.95	38.30	38.40	1,650	38.309	0.26%
2008-04-16	0	37.85	37.80	38.40	37.75	37.90	13,050	493,493	37.816	37.85	37.80	38.40	37.75	37.90	13,050	37.816	0.53%
2008-04-15	0	37.65	35.00	39.25	37.70	38.10	6,750	255,345	37.829	37.65	35.00	39.25	37.70	38.10	6,750	37.829	-1.18%
2008-04-14	0	38.10	38.10	38.25	38.05	38.20	26,550	1,011,510	38.098	38.10	38.10	38.25	38.05	38.20	26,550	38.098	-1.93%
2008-04-11	0	38.85	38.60	38.95	38.70	38.95	10,950	424,943	38.808	38.85	38.60	38.95	38.70	38.95	10,950	38.808	1.30%
2008-04-10	0	38.35	-	38.75	38.00	38.50	68,850	2,631,998	38.228	38.35	-	38.75	38.00	38.50	68,850	38.228	0.79%
2008-04-09	0	38.05	38.00	38.20	38.05	38.35	27,600	1,053,525	38.171	38.05	38.00	38.20	38.05	38.35	27,600	38.171	-0.52%
2008-04-08	0	38.25	38.25	38.30	38.20	38.35	15,600	597,248	38.285	38.25	38.25	38.30	38.20	38.35	15,600	38.285	-1.29%
2008-04-07	0	38.75	38.75	38.80	38.75	39.15	49,950	1,946,003	38.959	38.75	38.75	38.80	38.75	39.15	49,950	38.959	0.39%
2008-04-03	0	38.60	-	38.65	38.40	38.75	40,350	1,555,320	38.546	38.60	-	38.65	38.40	38.75	40,350	38.546	1.31%
2008-04-02	0	38.10	37.00	38.05	37.80	38.20	58,950	2,242,395	38.039	38.10	37.00	38.05	37.80	38.20	58,950	38.039	3.25%
2008-04-01	0	36.90	-	36.90	36.80	37.10	40,650	1,500,150	36.904	36.90	-	36.90	36.80	37.10	40,650	36.904	1.37%
2008-03-31	0	36.40	36.40	36.45	36.15	36.45	8,850	321,368	36.313	36.40	36.40	36.45	36.15	36.45	8,850	36.313	0.55%
2008-03-28	0	36.20	36.00	36.25	35.80	36.25	19,500	704,423	36.124	36.20	36.00	36.25	35.80	36.25	19,500	36.124	0.98%
2008-03-27	0	35.85	35.40	36.10	35.30	36.00	42,450	1,505,828	35.473	35.85	35.40	36.10	35.30	36.00	42,450	35.473	-0.83%
2008-03-26	0	36.15	35.50	36.25	36.00	36.15	52,350	1,886,888	36.044	36.15	35.50	36.25	36.00	36.15	52,350	36.044	-0.14%
2008-03-25	0	36.20	35.00	36.20	34.00	36.25	39,900	1,432,673	35.907	36.20	35.00	36.20	34.00	36.25	39,900	35.907	7.42%
2008-03-20	0	33.70	33.25	33.80	32.95	33.80	58,950	1,958,753	33.227	33.70	33.25	33.80	32.95	33.80	58,950	33.227	-0.30%
2008-03-19	0	33.80	33.70	33.80	33.00	34.00	27,600	933,240	33.813	33.80	33.70	33.80	33.00	34.00	27,600	33.813	3.52%
2008-03-18	0	32.65	32.55	32.70	32.10	32.70	40,200	1,307,175	32.517	32.65	32.55	32.70	32.10	32.70	40,200	32.517	1.71%
2008-03-17	0	32.10	31.90	33.65	31.30	33.50	45,600	1,447,283	31.739	32.10	31.90	33.65	31.30	33.50	45,600	31.739	-4.61%
2008-03-14	0	33.65	33.60	40.00	33.55	34.50	28,500	967,590	33.951	33.65	33.60	40.00	33.55	34.50	28,500	33.951	-2.75%
2008-03-13	0	34.60	34.55	36.00	34.50	35.05	37,200	1,295,025	34.813	34.60	34.55	36.00	34.50	35.05	37,200	34.813	-3.62%
2008-03-12	0	35.90	35.85	36.40	35.80	36.60	16,650	604,658	36.316	35.90	35.85	36.40	35.80	36.60	16,650	36.316	0.98%
2008-03-11	0	35.55	35.50	36.00	34.95	35.55	18,900	667,508	35.318	35.55	35.50	36.00	34.95	35.55	18,900	35.318	0.42%
2008-03-10	0	35.40	35.35	37.30	35.40	36.00	39,150	1,399,598	35.750	35.40	35.35	37.30	35.40	36.00	39,150	35.750	-2.61%
2008-03-07	0	36.35	36.40	36.50	36.15	36.55	21,150	768,690	36.345	36.35	36.40	36.50	36.15	36.55	21,150	36.345	-2.94%
2008-03-06	0	37.45	37.45	37.65	37.20	37.60	21,900	820,185	37.451	37.45	37.45	37.65	37.20	37.60	21,900	37.451	1.22%
2008-03-05	0	37.00	37.00	37.10	36.95	37.20	5,700	211,463	37.099	37.00	37.00	37.10	36.95	37.20	5,700	37.099	-0.40%
2008-03-04	0	37.15	36.95	37.35	37.00	37.20	15,450	573,038	37.090	37.15	36.95	37.35	37.00	37.20	15,450	37.090	0.13%
2008-03-03	0	37.10	37.00	41.00	36.95	41.00	25,200	937,260	37.193	37.10	37.00	41.00	36.95	41.00	25,200	37.193	-3.13%
2008-02-29	0	38.30	38.00	39.40	38.25	39.05	24,000	919,560	38.315	38.30	38.00	39.40	38.25	39.05	24,000	38.315	-1.92%
2008-02-28	0	39.05	38.55	39.05	38.50	39.10	18,150	704,318	38.805	39.05	38.55	39.05	38.50	39.10	18,150	38.805	1.17%
2008-02-27	0	38.60	38.60	38.80	38.55	38.70	34,650	1,338,038	38.616	38.60	38.60	38.80	38.55	38.70	34,650	38.616	1.18%
2008-02-26	0	38.15	38.15	38.30	38.10	38.35	43,500	1,664,543	38.265	38.15	38.15	38.30	38.10	38.35	43,500	38.265	0.13%
2008-02-25	0	38.10	38.10	38.15	37.85	38.15	34,650	1,317,585	38.026	38.10	38.10	38.15	37.85	38.15	34,650	38.026	1.46%
2008-02-22	0	37.55	37.15	38.00	37.15	37.70	33,600	1,257,615	37.429	37.55	37.15	38.00	37.15	37.70	33,600	37.429	-0.79%
2008-02-21	0	37.85	37.70	38.00	37.80	38.05	3,600	136,703	37.973	37.85	37.70	38.00	37.80	38.05	3,600	37.973	0.40%
2008-02-20	0	37.70	37.70	37.75	37.60	38.40	19,800	752,490	38.005	37.70	37.70	37.75	37.60	38.40	19,800	38.005	-1.95%
2008-02-19	0	38.45	38.45	38.50	38.20	38.50	19,050	731,430	38.395	38.45	38.45	38.50	38.20	38.50	19,050	38.395	1.59%
2008-02-18	0	37.85	37.85	37.95	37.60	38.20	40,650	1,538,175	37.840	37.85	37.85	37.95	37.60	38.20	40,650	37.839	0.26%
2008-02-15	0	37.75	37.70	38.00	37.35	37.75	28,650	1,075,328	37.533	37.75	37.70	38.00	37.35	37.75	28,650	37.533	0.27%
2008-02-14	0	37.65	37.00	37.80	37.45	37.85	27,450	1,034,483	37.686	37.65	37.00	37.80	37.45	37.85	27,450	37.686	3.29%
2008-02-13	0	36.45	36.45	36.50	36.45	36.95	17,100	628,230	36.739	36.45	36.45	36.50	36.45	36.95	17,100	36.739	-0.68%
2008-02-12	0	36.70	36.50	36.80	36.70	37.00	16,500	608,340	36.869	36.70	36.50	36.80	36.70	37.00	16,500	36.869	-0.41%
2008-02-11	0	36.85	36.75	37.40	36.80	37.00	20,250	746,730	36.876	36.85	36.75	37.40	36.80	37.00	20,250	36.876	-1.47%
2008-02-06	0	37.40	37.35	37.80	37.35	37.60	42,900	1,605,908	37.434	37.40	37.35	37.80	37.35	37.60	42,900	37.434	-2.35%
2008-02-05	0	38.30	38.30	38.40	38.10	38.40	24,150	925,433	38.320	38.30	38.30	38.40	38.10	38.40	24,150	38.320	0.39%
2008-02-04	0	38.15	38.15	38.30	38.10	38.35	34,200	1,306,110	38.190	38.15	38.15	38.30	38.10	38.35	34,200	38.190	3.53%
2008-02-01	0	36.85	36.75	36.90	36.40	36.85	52,650	1,925,460	36.571	36.85	36.75	36.90	36.40	36.85	52,650	36.571	0.82%
2008-01-31	0	36.55	36.45	36.60	35.75	36.70	18,000	652,935	36.274	36.55	36.45	36.60	35.75	36.70	18,000	36.274	2.24%
2008-01-30	0	35.75	35.70	35.85	35.65	36.90	49,200	1,774,725	36.072	35.75	35.70	35.85	35.65	36.90	49,200	36.072	-2.59%
2008-01-29	0	36.70	36.60	36.70	36.30	36.70	27,150	991,328	36.513	36.70	36.60	36.70	36.30	36.70	27,150	36.513	0.96%
2008-01-28	0	36.35	36.30	36.45	36.30	38.15	71,400	2,633,183	36.879	36.35	36.30	36.45	36.30	38.15	71,400	36.879	-4.34%
2008-01-25	0	38.00	38.00	38.05	37.80	38.15	56,400	2,143,433	38.004	38.00	38.00	38.05	37.80	38.15	56,400	38.004	1.88%
2008-01-24	0	37.30	37.20	37.30	36.75	37.30	76,200	2,821,335	37.025	37.30	37.20	37.30	36.75	37.30	76,200	37.025	3.32%
2008-01-23	0	36.10	36.10	36.15	35.50	36.80	84,750	3,063,960	36.153	36.10	36.10	36.15	35.50	36.80	84,750	36.153	3.00%
2008-01-22	0	35.05	35.05	35.15	34.85	35.90	111,900	3,968,880	35.468	35.05	35.05	35.15	34.85	35.90	111,900	35.468	-7.15%
2008-01-21	0	37.75	37.65	37.75	37.65	38.00	27,150	1,025,655	37.777	37.75	37.65	37.75	37.65	38.00	27,150	37.777	-2.83%
2008-01-18	0	38.85	38.80	38.85	37.10	38.85	41,400	1,576,410	38.078	38.85	38.80	38.85	37.10	38.85	41,400	38.078	0.78%
2008-01-17	0	38.55	38.45	38.55	37.65	38.55	53,100	2,029,403	38.219	38.55	38.45	38.55	37.65	38.55	53,100	38.219	1.05%
2008-01-16	0	38.15	38.15	38.20	38.05	39.00	124,350	4,795,808	38.567	38.15	38.15	38.20	38.05	39.00	124,350	38.567	-3.30%
2008-01-15	0	39.45	39.45	39.55	39.25	40.30	71,850	2,860,433	39.811	39.45	39.45	39.55	39.25	40.30	71,850	39.811	-1.37%
2008-01-14	0	40.00	39.95	40.00	39.75	40.25	101,850	4,068,915	39.950	40.00	39.95	40.00	39.75	40.25	101,850	39.950	-0.62%
2008-01-11	0	40.25	40.15	40.25	40.10	41.20	156,900	6,341,273	40.416	40.25	40.15	40.25	40.10	41.20	156,900	40.416	-2.07%
2008-01-10	0	41.10	41.05	41.10	41.05	42.00	67,500	2,817,420	41.740	41.10	41.05	41.10	41.05	42.00	67,500	41.740	-1.56%
2008-01-09	0	41.75	41.65	41.75	40.90	41.75	51,900	2,136,480	41.165	41.75	41.65	41.75	40.90	41.75	51,900	41.165	0.85%
2008-01-08	0	41.40	41.30	41.35	41.30	41.60	48,150	1,996,785	41.470	41.40	41.30	41.35	41.30	41.60	48,150	41.470	-0.24%
2008-01-07	0	41.50	41.45	41.50	41.10	41.50	115,050	4,751,963	41.304	41.50	41.45	41.50	41.10	41.50	115,050	41.303	-2.58%
2008-01-04	0	42.60	42.50	42.60	41.90	42.60	102,600	4,344,578	42.345	42.60	42.50	42.60	41.90	42.60	102,600	42.345	0.00%
2008-01-03	0	42.60	42.50	42.60	41.90	42.60	70,950	2,990,175	42.145	42.60	42.50	42.60	41.90	42.60	70,950	42.145	-0.35%
2008-01-02	0	42.75	42.70	42.75	42.65	43.30	49,950	2,144,415	42.931	42.75	42.70	42.75	42.65	43.30	49,950	42.931	-1.50%
2007-12-31	0	43.40	43.35	43.40	43.15	43.40	16,050	695,063	43.306	43.40	43.35	43.40	43.15	43.40	16,050	43.306	0.35%
2007-12-28	0	43.25	43.20	43.25	43.00	43.40	27,600	1,192,883	43.220	43.25	43.20	43.25	43.00	43.40	27,600	43.220	-0.57%
2007-12-27	0	43.50	43.45	43.50	43.00	43.75	102,900	4,477,995	43.518	43.50	43.45	43.50	43.00	43.75	102,900	43.518	-1.25%
2007-12-24	0	44.05	43.90	44.00	43.75	44.05	135,450	5,954,760	43.963	44.05	43.90	44.00	43.75	44.05	135,450	43.963	1.97%
2007-12-21	0	43.20	43.15	43.20	42.45	43.20	42,450	1,821,863	42.918	43.20	43.15	43.20	42.45	43.20	42,450	42.918	1.41%
2007-12-20	0	42.60	42.40	42.50	42.50	44.95	80,400	3,446,363	42.865	42.60	42.40	42.50	42.50	44.95	80,400	42.865	-1.05%
2007-12-19	0	43.05	43.00	43.05	42.70	43.10	84,750	3,632,955	42.867	43.05	43.00	43.05	42.70	43.10	84,750	42.867	1.18%
2007-12-18	0	42.55	42.50	42.55	42.00	42.55	94,350	3,991,695	42.307	42.55	42.50	42.55	42.00	42.55	94,350	42.307	0.47%
2007-12-17	0	42.35	42.30	42.35	42.30	43.05	55,200	2,349,863	42.570	42.35	42.30	42.35	42.30	43.05	55,200	42.570	-3.20%
2007-12-14	0	43.75	43.70	43.75	43.20	44.50	93,450	4,095,555	43.826	43.75	43.70	43.75	43.20	44.50	93,450	43.826	-1.69%
2007-12-13	0	44.50	44.40	44.50	44.50	45.55	75,000	3,371,603	44.955	44.50	44.40	44.50	44.50	45.55	75,000	44.955	-1.11%
2007-12-12	0	45.00	45.00	45.10	44.40	45.10	102,150	4,566,300	44.702	45.00	45.00	45.10	44.40	45.10	102,150	44.702	-0.66%
2007-12-11	0	45.30	45.20	45.30	44.90	45.30	43,800	1,973,265	45.052	45.30	45.20	45.30	44.90	45.30	43,800	45.052	0.33%
2007-12-10	0	45.15	45.10	45.15	45.05	46.30	56,700	2,578,538	45.477	45.15	45.10	45.15	45.05	46.30	56,700	45.477	-1.63%
2007-12-07	0	45.90	45.80	45.90	45.75	46.05	50,250	2,306,138	45.893	45.90	45.80	45.90	45.75	46.05	50,250	45.893	0.00%
2007-12-06	0	45.90	45.80	45.85	45.80	46.05	64,350	2,956,763	45.948	45.90	45.80	45.85	45.80	46.05	64,350	45.948	1.44%
2007-12-05	0	45.25	45.20	45.50	44.60	45.25	70,950	3,198,585	45.082	45.25	45.20	45.50	44.60	45.25	70,950	45.082	0.78%
2007-12-04	0	44.90	44.80	44.90	44.30	44.90	47,850	2,132,610	44.569	44.90	44.80	44.90	44.30	44.90	47,850	44.569	1.70%
2007-12-03	0	44.15	44.15	44.20	44.05	44.50	49,000	2,170,033	44.286	44.15	44.15	44.20	44.05	44.50	49,000	44.286	-0.56%
2007-11-30	0	44.40	44.35	44.40	44.40	44.75	39,450	1,758,413	44.573	44.40	44.35	44.40	44.40	44.75	39,450	44.573	0.57%
2007-11-29	0	44.15	44.10	44.15	44.00	44.30	86,250	3,808,425	44.156	44.15	44.10	44.15	44.00	44.30	86,250	44.156	1.96%
2007-11-28	0	43.30	43.30	43.35	43.20	43.90	57,600	2,503,530	43.464	43.30	43.30	43.35	43.20	43.90	57,600	43.464	-0.69%
2007-11-27	0	43.60	43.55	43.65	42.30	43.65	128,550	5,537,408	43.076	43.60	43.55	43.65	42.30	43.65	128,550	43.076	0.35%
2007-11-26	0	43.45	43.40	43.45	43.25	43.70	231,300	10,042,583	43.418	43.45	43.40	43.45	43.25	43.70	231,300	43.418	3.21%
2007-11-23	0	42.10	42.00	42.10	41.55	42.40	138,850	5,841,718	42.072	42.10	42.00	42.10	41.55	42.40	138,850	42.072	-0.94%
2007-11-22	0	42.50	42.40	42.50	42.50	43.30	112,350	4,813,530	42.844	42.50	42.40	42.50	42.50	43.30	112,350	42.844	-1.73%
2007-11-21	0	43.25	43.20	43.25	43.05	44.50	155,550	6,780,293	43.589	43.25	43.20	43.25	43.05	44.50	155,550	43.589	-3.14%
2007-11-20	0	44.65	44.60	44.65	43.30	44.90	82,500	3,631,718	44.021	44.65	44.60	44.65	43.30	44.90	82,500	44.021	-0.67%
2007-11-19	0	44.95	44.90	44.95	44.70	45.45	221,400	9,993,540	45.138	44.95	44.90	44.95	44.70	45.45	221,400	45.138	-1.10%
2007-11-16	0	45.45	45.45	45.50	44.50	46.10	174,750	7,806,893	44.675	45.45	45.45	45.50	44.50	46.10	174,750	44.675	-1.52%
2007-11-15	0	46.15	46.15	46.20	45.80	46.70	72,150	3,344,130	46.350	46.15	46.15	46.20	45.80	46.70	72,150	46.350	-1.28%
2007-11-14	0	46.75	46.75	46.80	46.30	46.75	69,600	3,243,098	46.596	46.75	46.75	46.80	46.30	46.75	69,600	46.596	2.97%
2007-11-13	0	45.40	45.35	45.45	44.70	45.60	77,100	3,487,440	45.233	45.40	45.35	45.45	44.70	45.60	77,100	45.233	-0.66%
2007-11-12	0	45.70	45.65	45.70	45.35	47.00	160,200	7,364,318	45.970	45.70	45.65	45.70	45.35	47.00	160,200	45.970	-3.28%
2007-11-09	0	47.25	47.25	47.30	47.10	47.70	177,300	8,399,198	47.373	47.25	47.25	47.30	47.10	47.70	177,300	47.373	-0.53%
2007-11-08	0	47.50	47.45	47.50	47.35	48.25	202,950	9,677,063	47.682	47.50	47.45	47.50	47.35	48.25	202,950	47.682	-2.76%
2007-11-07	0	48.85	48.80	48.85	48.75	49.00	146,400	7,151,948	48.852	48.85	48.80	48.85	48.75	49.00	146,400	48.852	1.03%
2007-11-06	0	48.35	48.30	48.35	48.10	48.35	139,250	6,720,630	48.263	48.35	48.30	48.35	48.10	48.35	139,250	48.263	0.62%
2007-11-05	0	48.05	48.00	48.05	47.80	48.55	151,350	7,276,635	48.078	48.05	48.00	48.05	47.80	48.55	151,350	48.078	-0.83%
2007-11-02	0	48.45	48.40	48.45	47.95	49.00	189,750	9,153,795	48.241	48.45	48.40	48.45	47.95	49.00	189,750	48.241	-0.62%
2007-11-01	0	48.75	48.70	48.75	48.45	48.75	272,250	13,230,060	48.595	48.75	48.70	48.75	48.45	48.75	272,250	48.595	0.21%
2007-10-31	0	48.65	48.60	48.65	47.55	48.65	100,800	4,849,148	48.107	48.65	48.60	48.65	47.55	48.65	100,800	48.107	1.67%
2007-10-30	0	47.85	47.85	47.90	47.15	48.50	211,850	10,091,263	47.634	47.85	47.85	47.90	47.15	48.50	211,850	47.634	-0.10%
2007-10-29	0	47.90	47.90	48.00	47.25	49.60	442,650	21,010,508	47.465	47.90	47.90	48.00	47.25	49.60	442,650	47.465	2.35%
2007-10-26	0	46.80	46.75	46.80	45.50	46.80	142,200	6,582,630	46.291	46.80	46.75	46.80	45.50	46.80	142,200	46.291	3.65%
2007-10-25	0	45.15	45.10	45.20	44.50	45.20	26,850	1,209,863	45.060	45.15	45.10	45.20	44.50	45.20	26,850	45.060	2.85%
2007-10-24	0	43.90	43.90	44.00	43.90	45.30	147,000	6,640,335	45.172	43.90	43.90	44.00	43.90	45.30	147,000	45.172	-0.34%
2007-10-23	0	44.05	44.05	44.15	43.70	43.90	3,450	150,938	43.750	44.05	44.05	44.15	43.70	43.90	3,450	43.750	1.50%
2007-10-22	0	43.40	43.25	43.40	42.95	44.00	37,350	1,617,255	43.300	43.40	43.25	43.40	42.95	44.00	37,350	43.300	-4.62%
2007-10-18	0	45.50	45.45	45.60	45.00	45.50	11,700	528,443	45.166	45.50	45.45	45.60	45.00	45.50	11,700	45.166	1.00%
2007-10-17	0	45.05	45.00	45.05	44.25	45.65	33,000	1,474,823	44.692	45.05	45.00	45.05	44.25	45.65	33,000	44.692	-1.53%
2007-10-16	0	45.75	45.70	45.75	45.70	46.35	21,450	988,770	46.097	45.75	45.70	45.75	45.70	46.35	21,450	46.097	-1.72%
2007-10-15	0	46.55	46.45	46.55	46.00	46.60	27,750	1,285,733	46.333	46.55	46.45	46.55	46.00	46.60	27,750	46.333	0.11%
2007-10-12	0	46.50	46.45	46.50	46.45	47.00	19,350	901,950	46.612	46.50	46.45	46.50	46.45	47.00	19,350	46.612	-1.69%
2007-10-11	0	47.30	47.30	47.40	46.80	47.40	24,750	1,170,383	47.288	47.30	47.30	47.40	46.80	47.40	24,750	47.288	0.64%
2007-10-10	0	47.00	47.00	47.05	46.90	47.00	28,050	1,317,278	46.962	47.00	47.00	47.05	46.90	47.00	28,050	46.962	1.62%
2007-10-09	0	46.25	46.25	46.35	45.90	46.35	6,000	276,743	46.124	46.25	46.25	46.35	45.90	46.35	6,000	46.124	-0.43%
2007-10-08	0	46.45	46.45	46.50	46.35	46.50	35,550	1,649,715	46.406	46.45	46.45	46.50	46.35	46.50	35,550	46.405	1.42%
2007-10-05	0	45.80	45.80	45.90	45.75	46.15	23,850	1,094,340	45.884	45.80	45.80	45.90	45.75	46.15	23,850	45.884	-0.54%
2007-10-04	0	46.05	46.05	46.10	46.05	46.20	27,450	1,265,678	46.109	46.05	46.05	46.10	46.05	46.20	27,450	46.108	-1.29%
2007-10-03	0	46.65	46.65	46.80	46.65	46.80	9,450	441,030	46.670	46.65	46.65	46.80	46.65	46.80	9,450	46.670	-0.32%
2007-10-02	0	46.80	46.70	46.85	45.95	46.80	54,450	2,538,225	46.616	46.80	46.70	46.85	45.95	46.80	54,450	46.616	4.70%
2007-09-28	0	44.70	44.65	44.75	44.45	44.70	48,450	2,159,288	44.567	44.70	44.65	44.75	44.45	44.70	48,450	44.567	0.90%
2007-09-27	0	44.30	44.25	44.40	43.65	44.45	21,450	948,810	44.234	44.30	44.25	44.40	43.65	44.45	21,450	44.234	1.49%
2007-09-25	0	43.65	43.65	43.70	43.50	43.70	4,650	202,395	43.526	43.65	43.65	43.70	43.50	43.70	4,650	43.526	-0.11%
2007-09-24	0	43.70	43.65	43.75	43.70	43.75	16,200	708,480	43.733	43.70	43.65	43.75	43.70	43.75	16,200	43.733	0.00%
2007-09-21	0	43.70	43.70	43.75	43.60	43.75	6,300	274,905	43.636	43.70	43.70	43.75	43.60	43.75	6,300	43.636	0.23%
2007-09-20	0	43.60	43.50	43.75	43.35	43.65	7,800	339,563	43.534	43.60	43.50	43.75	43.35	43.65	7,800	43.534	0.81%
2007-09-19	0	43.25	43.15	43.25	42.85	43.30	55,650	2,396,115	43.057	43.25	43.15	43.25	42.85	43.30	55,650	43.057	4.47%
2007-09-18	0	41.40	41.35	41.40	41.40	41.75	5,400	223,838	41.452	41.40	41.35	41.40	41.40	41.75	5,400	41.451	-1.78%
2007-09-17	0	42.15	42.15	42.20	41.80	42.15	32,250	1,349,948	41.859	42.15	42.15	42.20	41.80	42.15	32,250	41.859	0.00%
2007-09-14	0	42.15	42.15	42.25	41.80	42.20	7,500	315,503	42.067	42.15	42.15	42.25	41.80	42.20	7,500	42.067	1.44%
2007-09-13	0	41.55	41.55	41.65	40.85	41.55	23,250	952,013	40.947	41.55	41.55	41.65	40.85	41.55	23,250	40.947	1.96%
2007-09-12	0	40.75	40.70	40.75	40.75	41.15	12,900	529,148	41.019	40.75	40.70	40.75	40.75	41.15	12,900	41.019	-1.45%
2007-09-11	0	41.35	41.35	41.40	41.35	41.35	750	31,013	41.351	41.35	41.35	41.40	41.35	41.35	750	41.351	0.98%
2007-09-10	0	40.95	40.95	41.05	40.55	40.80	72,450	2,939,970	40.579	40.95	40.95	41.05	40.55	40.80	72,450	40.579	-2.73%
2007-09-07	0	42.10	42.10	42.20	42.10	42.30	11,850	499,523	42.154	42.10	42.10	42.20	42.10	42.30	11,850	42.154	-0.12%
2007-09-06	0	42.15	42.10	42.20	41.40	42.15	16,500	686,835	41.626	42.15	42.10	42.20	41.40	42.15	16,500	41.626	1.20%
2007-09-05	0	41.65	41.65	41.75	41.65	41.75	37,200	1,550,558	41.682	41.65	41.65	41.75	41.65	41.75	37,200	41.682	-0.36%
2007-09-04	0	41.80	41.80	41.85	41.80	42.15	18,150	760,598	41.906	41.80	41.80	41.85	41.80	42.15	18,150	41.906	-0.71%
2007-09-03	0	42.10	42.00	42.10	41.00	42.10	71,550	2,991,150	41.805	42.10	42.00	42.10	41.00	42.10	71,550	41.805	0.48%
2007-08-31	0	41.90	41.80	41.90	41.20	41.90	34,200	1,425,270	41.675	41.90	41.80	41.90	41.20	41.90	34,200	41.675	2.07%
2007-08-30	0	41.05	40.95	41.10	41.05	41.20	21,000	862,665	41.079	41.05	40.95	41.10	41.05	41.20	21,000	41.079	1.36%
2007-08-29	0	40.50	40.50	40.60	38.90	40.50	27,600	1,100,393	39.869	40.50	40.50	40.60	38.90	40.50	27,600	39.869	-0.61%
2007-08-28	0	40.75	40.75	40.80	40.40	40.85	43,800	1,783,005	40.708	40.75	40.75	40.80	40.40	40.85	43,800	40.708	1.12%
2007-08-27	0	40.30	40.25	40.30	40.25	40.75	64,050	2,593,328	40.489	40.30	40.25	40.30	40.25	40.75	64,050	40.489	1.00%
2007-08-24	0	39.90	39.80	39.90	39.55	39.90	8,550	339,053	39.655	39.90	39.80	39.90	39.55	39.90	8,550	39.655	-0.87%
2007-08-23	0	40.25	40.10	40.25	40.10	40.60	56,100	2,262,555	40.331	40.25	40.10	40.25	40.10	40.60	56,100	40.331	3.07%
2007-08-22	0	39.05	39.00	39.05	38.45	39.20	25,800	1,006,545	39.013	39.05	39.00	39.05	38.45	39.20	25,800	39.013	1.56%
2007-08-21	0	38.45	38.45	38.70	38.45	39.10	37,050	1,441,845	38.916	38.45	38.45	38.70	38.45	39.10	37,050	38.916	-0.13%
2007-08-20	0	38.50	38.45	38.50	37.95	38.50	126,450	4,841,805	38.290	38.50	38.45	38.50	37.95	38.50	126,450	38.290	6.06%
2007-08-17	0	36.30	36.25	36.30	36.00	37.30	55,050	2,022,338	36.736	36.30	36.25	36.30	36.00	37.30	55,050	36.736	-3.46%
2007-08-16	0	37.60	37.50	37.65	37.50	40.00	109,900	4,159,753	37.850	37.60	37.50	37.65	37.50	40.00	109,900	37.850	-6.23%
2007-08-15	0	40.10	40.10	40.30	40.00	40.25	11,250	450,473	40.042	40.10	40.10	40.30	40.00	40.25	11,250	40.042	-1.60%
2007-08-14	0	40.75	40.70	40.75	40.75	41.20	5,850	239,355	40.915	40.75	40.70	40.75	40.75	41.20	5,850	40.915	-1.69%
2007-08-13	0	41.45	41.40	41.45	41.00	41.45	51,300	2,124,923	41.422	41.45	41.40	41.45	41.00	41.45	51,300	41.422	1.59%
2007-08-10	0	40.80	40.75	40.80	40.80	41.80	37,200	1,523,625	40.958	40.80	40.75	40.80	40.80	41.80	37,200	40.958	-5.34%
2007-08-09	0	43.10	43.05	43.10	43.05	43.30	15,000	648,533	43.236	43.10	43.05	43.10	43.05	43.30	15,000	43.236	0.58%
2007-08-08	0	42.85	42.80	42.85	42.30	42.85	10,650	454,950	42.718	42.85	42.80	42.85	42.30	42.85	10,650	42.718	2.51%
2007-08-07	0	41.80	41.80	41.95	41.80	42.20	5,250	220,553	42.010	41.80	41.80	41.95	41.80	42.20	5,250	42.010	0.12%
2007-08-06	0	41.75	41.75	41.85	41.40	41.85	21,000	874,440	41.640	41.75	41.75	41.85	41.40	41.85	21,000	41.640	-1.88%
2007-08-03	0	42.55	42.40	42.55	42.30	42.55	42,900	1,821,450	42.458	42.55	42.40	42.55	42.30	42.55	42,900	42.458	1.55%
2007-08-02	0	41.90	41.80	41.90	40.60	42.60	231,600	9,516,758	41.091	41.90	41.80	41.90	40.60	42.60	231,600	41.091	-0.12%
2007-08-01	0	41.95	41.90	41.95	41.90	43.20	111,450	4,718,775	42.340	41.95	41.90	41.95	41.90	43.20	111,450	42.340	-4.66%
2007-07-31	0	44.00	43.90	44.05	43.40	44.00	68,100	2,972,715	43.652	44.00	43.90	44.05	43.40	44.00	68,100	43.652	1.50%
2007-07-30	0	43.35	43.25	43.35	42.60	43.35	156,450	6,708,233	42.878	43.35	43.25	43.35	42.60	43.35	156,450	42.878	1.05%
2007-07-27	0	42.90	42.85	42.90	42.80	43.60	66,600	2,872,763	43.135	42.90	42.85	42.90	42.80	43.60	66,600	43.135	-4.45%
2007-07-26	0	44.90	44.80	44.90	44.80	46.10	131,700	5,917,088	44.929	44.90	44.80	44.90	44.80	46.10	131,700	44.929	-2.50%
2007-07-25	0	46.05	46.05	46.10	45.30	46.10	22,800	1,037,625	45.510	46.05	46.05	46.10	45.30	46.10	22,800	45.510	0.88%
2007-07-24	0	45.65	45.60	45.65	45.20	45.65	41,100	1,869,263	45.481	45.65	45.60	45.65	45.20	45.65	41,100	45.481	0.22%
2007-07-23	0	45.55	45.50	45.55	45.15	45.55	25,500	1,156,935	45.370	45.55	45.50	45.55	45.15	45.55	25,500	45.370	0.33%
2007-07-20	0	45.40	45.35	45.40	44.95	45.40	24,150	1,089,473	45.113	45.40	45.35	45.40	44.95	45.40	24,150	45.113	2.37%
2007-07-19	0	44.35	44.30	44.35	44.20	44.40	4,800	212,715	44.316	44.35	44.30	44.35	44.20	44.40	4,800	44.316	0.45%
2007-07-18	0	44.15	44.10	44.15	44.15	44.75	17,700	788,888	44.570	44.15	44.10	44.15	44.15	44.75	17,700	44.570	-1.23%
2007-07-17	0	44.70	44.65	44.70	44.55	44.70	11,850	529,088	44.649	44.70	44.65	44.70	44.55	44.70	11,850	44.649	0.11%
2007-07-16	0	44.65	44.60	44.70	44.65	45.10	43,200	1,939,035	44.885	44.65	44.60	44.70	44.65	45.10	43,200	44.885	-1.22%
2007-07-13	0	45.20	45.20	45.25	44.85	45.25	190,950	8,594,798	45.011	45.20	45.20	45.25	44.85	45.25	190,950	45.011	3.55%
2007-07-12	0	43.65	43.65	43.70	43.65	43.90	13,800	604,515	43.805	43.65	43.65	43.70	43.65	43.90	13,800	43.805	1.16%
2007-07-11	0	43.15	43.10	43.15	43.10	43.35	12,300	531,105	43.179	43.15	43.10	43.15	43.10	43.35	12,300	43.179	-0.35%
2007-07-10	0	43.30	43.25	43.30	42.95	43.30	24,750	1,065,143	43.036	43.30	43.25	43.30	42.95	43.30	24,750	43.036	0.46%
2007-07-09	0	43.10	43.05	43.10	42.90	43.20	67,050	2,889,113	43.089	43.10	43.05	43.10	42.90	43.20	67,050	43.089	1.41%
2007-07-06	0	42.50	42.50	42.55	42.15	42.55	56,400	2,380,853	42.214	42.50	42.50	42.55	42.15	42.55	56,400	42.214	1.31%
2007-07-05	0	41.95	41.90	41.95	41.90	42.35	37,200	1,568,468	42.163	41.95	41.90	41.95	41.90	42.35	37,200	42.163	0.24%
2007-07-04	0	41.85	41.80	41.85	41.60	41.85	12,600	525,960	41.743	41.85	41.80	41.85	41.60	41.85	12,600	41.743	1.33%
2007-07-03	0	41.30	41.25	41.30	41.00	41.30	20,550	846,150	41.175	41.30	41.25	41.30	41.00	41.30	20,550	41.175	4.16%
2007-06-29	0	39.65	39.60	39.65	39.60	39.95	18,300	725,873	39.665	39.65	39.60	39.65	39.60	39.95	18,300	39.665	0.00%
2007-06-28	0	39.65	39.65	39.80	39.50	39.70	7,650	303,338	39.652	39.65	39.65	39.80	39.50	39.70	7,650	39.652	0.89%
2007-06-27	0	39.30	39.30	39.35	39.25	39.65	8,250	325,575	39.464	39.30	39.30	39.35	39.25	39.65	8,250	39.464	-1.26%
2007-06-26	0	39.80	39.75	39.85	39.65	40.00	14,850	591,420	39.826	39.80	39.75	39.85	39.65	40.00	14,850	39.826	-0.50%
2007-06-25	0	40.00	40.00	40.15	40.00	40.50	29,850	1,203,968	40.334	40.00	40.00	40.15	40.00	40.50	29,850	40.334	-0.37%
2007-06-22	0	40.15	40.05	40.15	39.90	41.00	27,550	1,105,185	40.116	40.15	40.05	40.15	39.90	41.00	27,550	40.116	-1.35%
2007-06-21	0	40.70	40.60	40.70	40.45	40.90	46,950	1,909,748	40.676	40.70	40.60	40.70	40.45	40.90	46,950	40.676	0.25%
2007-06-20	0	40.60	40.55	40.60	40.55	41.05	53,700	2,194,313	40.862	40.60	40.55	40.60	40.55	41.05	53,700	40.862	-1.22%
2007-06-18	0	41.10	41.05	41.15	40.75	41.10	27,300	1,116,090	40.882	41.10	41.05	41.15	40.75	41.10	27,300	40.882	1.73%
2007-06-15	0	40.40	40.30	40.40	40.15	40.40	14,850	598,110	40.277	40.40	40.30	40.40	40.15	40.40	14,850	40.277	0.25%
2007-06-14	0	40.30	40.25	40.30	39.60	40.30	35,850	1,430,783	39.910	40.30	40.25	40.30	39.60	40.30	35,850	39.910	3.20%
2007-06-13	0	39.05	39.05	39.10	39.05	39.25	5,700	222,795	39.087	39.05	39.05	39.10	39.05	39.25	5,700	39.087	-0.76%
2007-06-12	0	39.35	39.30	39.35	38.95	39.35	10,500	411,585	39.199	39.35	39.30	39.35	38.95	39.35	10,500	39.199	1.03%
2007-06-11	0	38.95	38.90	38.95	38.80	39.05	51,750	2,013,893	38.916	38.95	38.90	38.95	38.80	39.05	51,750	38.916	-0.51%
2007-06-08	0	39.15	39.10	39.15	39.05	40.00	23,400	917,415	39.206	39.15	39.10	39.15	39.05	40.00	23,400	39.206	-1.88%
2007-06-07	0	39.90	39.80	39.90	39.40	39.90	11,400	450,293	39.499	39.90	39.80	39.90	39.40	39.90	11,400	39.499	0.25%
2007-06-06	0	39.80	39.75	39.80	39.75	39.80	6,600	262,553	39.781	39.80	39.75	39.80	39.75	39.80	6,600	39.781	0.13%
2007-06-05	0	39.75	39.70	39.75	39.30	39.80	67,450	2,675,138	39.661	39.75	39.70	39.75	39.30	39.80	67,450	39.661	0.13%
2007-06-04	0	39.70	39.65	39.70	39.20	39.70	85,800	3,385,320	39.456	39.70	39.65	39.70	39.20	39.70	85,800	39.456	1.66%
2007-06-01	0	39.05	39.00	39.05	39.00	39.55	36,300	1,431,630	39.439	39.05	39.00	39.05	39.00	39.55	36,300	39.439	1.69%
2007-05-31	0	38.40	38.40	38.50	38.00	38.45	10,800	413,625	38.299	38.40	38.40	38.50	38.00	38.45	10,800	38.299	2.40%
2007-05-30	0	37.50	37.45	37.50	37.10	37.50	11,700	437,003	37.351	37.50	37.45	37.50	37.10	37.50	11,700	37.351	-0.66%
2007-05-29	0	37.75	37.75	37.80	37.70	38.00	5,400	204,195	37.814	37.75	37.75	37.80	37.70	38.00	5,400	37.814	-0.40%
2007-05-28	0	37.90	37.80	37.90	37.60	37.90	4,200	158,475	37.732	37.90	37.80	37.90	37.60	37.90	4,200	37.732	0.53%
2007-05-25	0	37.70	37.60	37.70	37.35	37.70	12,300	459,780	37.381	37.70	37.60	37.70	37.35	37.70	12,300	37.380	-0.26%
2007-05-23	0	37.80	37.75	37.80	37.75	37.80	32,400	1,223,205	37.753	37.80	37.75	37.80	37.75	37.80	32,400	37.753	0.00%
2007-05-22	0	37.80	37.70	37.80	37.50	37.80	24,300	914,423	37.631	37.80	37.70	37.80	37.50	37.80	24,300	37.631	1.34%
2007-05-21	0	37.30	37.25	37.30	37.00	37.30	8,850	328,440	37.112	37.30	37.25	37.30	37.00	37.30	8,850	37.112	1.50%
2007-05-18	0	36.75	36.75	36.80	36.70	36.80	1,500	55,163	36.775	36.75	36.75	36.80	36.70	36.80	1,500	36.775	-1.21%
2007-05-17	0	37.20	37.10	37.20	37.25	37.25	600	22,350	37.250	37.20	37.10	37.20	37.25	37.25	600	37.250	0.54%
2007-05-16	0	37.00	37.00	37.05	36.80	36.85	3,300	121,575	36.841	37.00	37.00	37.05	36.80	36.85	3,300	36.841	0.41%
2007-05-15	0	36.85	36.80	36.85	36.85	37.25	1,050	38,813	36.965	36.85	36.80	36.85	36.85	37.25	1,050	36.965	-0.81%
2007-05-14	0	37.15	37.10	37.15	37.10	37.15	3,450	128,130	37.139	37.15	37.10	37.15	37.10	37.15	3,450	37.139	0.41%
2007-05-11	0	37.00	36.90	37.00	36.75	37.00	1,650	60,720	36.800	37.00	36.90	37.00	36.75	37.00	1,650	36.800	-0.13%
2007-05-10	0	37.05	37.00	37.05	37.05	37.30	13,200	489,750	37.102	37.05	37.00	37.05	37.05	37.30	13,200	37.102	0.27%
2007-05-09	0	36.95	36.95	37.00	36.65	36.80	1,800	66,120	36.733	36.95	36.95	37.00	36.65	36.80	1,800	36.733	0.14%
2007-05-08	0	36.90	36.80	36.90	36.90	36.90	300	11,070	36.900	36.90	36.80	36.90	36.90	36.90	300	36.900	0.14%
2007-05-07	0	36.85	36.80	36.85	36.70	36.85	4,650	170,843	36.740	36.85	36.80	36.85	36.70	36.85	4,650	36.740	1.80%
2007-05-04	0	36.20	36.20	36.30	36.15	36.20	2,550	92,190	36.153	36.20	36.20	36.30	36.15	36.20	2,550	36.153	0.28%
2007-05-03	0	36.10	36.10	36.15	36.00	36.15	1,800	64,883	36.046	36.10	36.10	36.15	36.00	36.15	1,800	36.046	0.70%
2007-05-02	0	35.85	35.85	35.90	35.85	35.85	1,500	53,775	35.850	35.85	35.85	35.90	35.85	35.85	1,500	35.850	0.70%
2007-04-30	0	35.60	35.45	35.70	35.60	35.60	1,350	48,060	35.600	35.60	35.45	35.70	35.60	35.60	1,350	35.600	-0.28%
2007-04-27	0	35.70	35.50	35.70	35.65	35.90	4,200	149,865	35.682	35.70	35.50	35.70	35.65	35.90	4,200	35.682	-0.83%
2007-04-26	0	36.00	35.90	36.00	36.00	36.00	1,500	54,000	36.000	36.00	35.90	36.00	36.00	36.00	1,500	36.000

---

Webb-site Database - Powered By Linux Group

Back to top

---