Raw prices: CHEUNG KONG (HOLDINGS) LIMITED: O

CHEUNG KONG (HOLDINGS) LIMITED: O

Main counter
Parallel counter

Stock code	Listed	Last trade	Delisted
0001	1-Nov-1972

Note: these are raw figures, unadjusted for subsequent dividends, stock splits, consolidations, bonus issues, rights issues or other distributions. Hit the "total return" button above for more useful comparisons. 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. "*" means suspended.

Date	Close	High	Low	Volume	Turnover $	VWAP
24-May-2013	112.9	114.8	111.9	4,042,905	457,794,336	113.234
23-May-2013	115.8	117.9	115.7	5,165,797	602,074,981	116.550
22-May-2013	118.6	120.0	117.3	4,546,408	540,768,502	118.944
21-May-2013	117.3	118.3	116.5	4,376,041	513,307,536	117.300
20-May-2013	116.8	117.1	116.4	4,219,523	492,649,638	116.755
16-May-2013	115.8	116.5	115.0	2,417,108	279,788,891	115.754
15-May-2013	115.6	116.7	115.3	3,678,701	426,124,889	115.836
14-May-2013	115.6	116.6	115.1	11,592,034	1,340,203,879	115.614
13-May-2013	116.4	119.0	116.2	4,055,978	474,088,392	116.886
10-May-2013	118.8	118.9	117.5	3,592,674	424,913,468	118.272
9-May-2013	118.3	118.8	118.0	3,472,312	410,928,716	118.344
8-May-2013	118.4	119.1	117.8	3,222,379	381,317,631	118.334
7-May-2013	118.2	118.4	116.8	3,505,820	412,040,152	117.530
6-May-2013	117.2	117.6	115.9	4,816,603	562,557,323	116.795
3-May-2013	116.1	117.4	115.2	3,826,833	445,675,091	116.461
2-May-2013	116.2	116.7	115.5	2,747,207	318,599,541	115.972
30-Apr-2013	116.8	117.3	116.1	2,841,201	331,499,281	116.676
29-Apr-2013	116.5	117.2	115.6	2,557,670	297,220,252	116.207
26-Apr-2013	117.1	118.1	116.4	4,223,897	494,853,084	117.156
25-Apr-2013	117.3	118.7	116.8	3,057,903	359,519,205	117.571
24-Apr-2013	118.1	118.3	115.8	3,941,172	461,165,249	117.012
23-Apr-2013	116.1	117.1	115.1	3,082,840	356,755,560	115.723
22-Apr-2013	116.8	117.5	116.1	2,186,947	255,507,088	116.833
19-Apr-2013	116.5	116.9	114.2	4,091,574	473,555,945	115.739
18-Apr-2013	114.2	114.6	112.9	3,514,382	398,911,516	113.508
17-Apr-2013	113.7	116.0	113.7	3,982,687	457,227,164	114.804
16-Apr-2013	115.6	117.9	113.5	4,562,698	526,762,684	115.450
15-Apr-2013	114.5	115.0	113.5	2,168,038	247,959,808	114.371
12-Apr-2013	114.9	115.8	114.1	2,226,500	256,357,613	115.139
11-Apr-2013	114.5	115.8	113.8	3,497,021	401,732,707	114.879
10-Apr-2013	114.0	114.7	112.3	5,570,396	632,612,307	113.567
9-Apr-2013	112.1	112.5	111.0	3,799,691	425,939,757	112.099
8-Apr-2013	111.5	112.8	110.8	4,232,269	472,748,676	111.701
5-Apr-2013	112.8	114.3	112.5	6,076,701	688,364,354	113.279
3-Apr-2013	114.6	116.7	114.1	2,989,128	342,912,853	114.720
2-Apr-2013	115.4	115.5	113.3	4,590,966	524,786,927	114.309
28-Mar-2013	114.6	114.8	112.2	5,702,863	648,986,964	113.800
27-Mar-2013	113.7	115.2	113.5	5,158,692	589,914,908	114.354
26-Mar-2013	113.2	114.1	110.1	6,058,594	680,765,858	112.364
25-Mar-2013	110.7	112.6	110.6	3,214,376	357,145,095	111.109
22-Mar-2013	111.2	111.9	110.6	3,670,923	408,444,879	111.265
21-Mar-2013	111.6	113.0	111.0	4,538,381	508,181,802	111.974
20-Mar-2013	112.0	112.5	110.9	5,896,955	660,061,589	111.933
19-Mar-2013	111.7	113.5	110.8	4,217,856	473,189,141	112.187
18-Mar-2013	111.1	111.8	110.0	6,704,552	744,796,929	111.088
15-Mar-2013	113.0	116.1	112.9	8,145,056	928,066,275	113.942
14-Mar-2013	115.7	115.9	112.5	7,478,184	852,350,927	113.978
13-Mar-2013	116.8	119.0	115.5	4,275,670	500,158,552	116.978
12-Mar-2013	117.4	120.6	117.1	3,824,272	453,725,756	118.644
11-Mar-2013	119.2	120.7	118.9	2,447,000	293,575,949	119.974
8-Mar-2013	118.8	120.7	117.7	5,205,749	620,815,898	119.256
7-Mar-2013	117.6	119.2	116.8	3,550,317	418,862,889	117.979
6-Mar-2013	116.8	117.5	116.5	2,857,599	334,193,971	116.949
5-Mar-2013	116.3	118.0	116.1	2,504,609	293,057,324	117.007
4-Mar-2013	116.8	119.9	115.5	4,180,455	490,105,066	117.237
1-Mar-2013	118.9	120.5	118.6	4,307,140	515,119,641	119.597
28-Feb-2013	120.6	121.1	119.4	4,891,599	588,107,839	120.228
27-Feb-2013	119.3	119.9	118.3	3,462,783	412,429,265	119.103
26-Feb-2013	118.5	119.4	116.3	3,864,362	458,278,774	118.591
25-Feb-2013	118.2	118.8	116.3	6,652,476	779,907,186	117.236
22-Feb-2013	118.9	119.1	117.8	3,442,759	408,580,427	118.678
21-Feb-2013	119.3	120.5	118.3	8,473,346	1,009,485,649	119.137
20-Feb-2013	122.2	123.7	122.0	4,788,324	586,646,312	122.516
19-Feb-2013	123.3	124.8	123.0	3,665,008	453,741,233	123.804
18-Feb-2013	123.4	123.9	122.5	1,520,763	187,460,357	123.267
15-Feb-2013	124.1	124.3	122.7	2,699,526	332,918,151	123.325
14-Feb-2013	124.5	125.0	124.0	4,712,195	586,316,249	124.425
8-Feb-2013	124.0	124.5	123.0	3,390,105	419,629,747	123.781
7-Feb-2013	123.4	124.9	123.2	3,345,033	413,518,418	123.622
6-Feb-2013	123.0	123.3	121.5	4,767,959	583,900,699	122.463
5-Feb-2013	122.0	124.1	121.3	6,936,683	850,894,679	122.666
4-Feb-2013	125.5	128.3	125.1	3,626,854	460,181,425	126.882
1-Feb-2013	126.3	128.1	125.6	3,484,656	440,602,635	126.441
31-Jan-2013	127.2	129.0	127.1	2,704,699	346,636,853	128.161
30-Jan-2013	128.5	129.8	128.0	3,613,330	465,401,775	128.801
29-Jan-2013	128.2	129.4	128.1	2,945,215	379,176,604	128.743
28-Jan-2013	128.8	129.5	128.0	2,922,396	376,063,127	128.683
25-Jan-2013	129.7	130.0	128.9	2,555,158	330,678,468	129.416
24-Jan-2013	130.0	130.0	127.3	3,357,912	432,645,827	128.844
23-Jan-2013	128.2	129.7	127.0	4,903,456	629,169,872	128.312
22-Jan-2013	129.2	130.0	128.7	2,750,995	355,412,165	129.194
21-Jan-2013	129.9	130.5	129.3	3,494,568	454,017,888	129.921
18-Jan-2013	130.6	131.8	130.1	3,795,053	495,784,364	130.640
17-Jan-2013	131.4	132.7	130.3	6,148,534	808,361,723	131.472
16-Jan-2013	130.1	130.6	126.2	6,474,578	831,560,493	128.435
15-Jan-2013	127.7	128.5	126.3	4,803,224	612,748,651	127.570
14-Jan-2013	127.4	127.7	125.7	4,172,140	530,206,563	127.083
11-Jan-2013	125.9	127.0	125.5	3,777,359	476,056,605	126.029
10-Jan-2013	127.1	127.2	124.4	6,828,255	863,978,894	126.530
9-Jan-2013	124.7	124.8	122.8	3,673,536	454,949,701	123.845
8-Jan-2013	122.4	123.7	121.6	3,084,807	378,083,983	122.563
7-Jan-2013	123.5	123.7	120.9	5,854,372	720,110,493	123.004
4-Jan-2013	120.9	121.3	120.1	2,644,229	318,965,512	120.627
3-Jan-2013	120.4	121.9	120.1	4,665,740	563,918,122	120.864
2-Jan-2013	121.8	121.9	118.7	4,538,080	548,878,128	120.949
31-Dec-2012	119.0	119.0	118.0	1,347,639	159,660,069	118.474
28-Dec-2012	118.9	119.5	118.3	1,863,844	221,214,453	118.687
27-Dec-2012	118.7	119.6	118.3	2,327,748	276,520,991	118.793
24-Dec-2012	118.9	120.2	118.4	5,663,857	675,255,253	119.222
21-Dec-2012	119.3	119.5	116.6	1,554,902	184,860,151	118.889
20-Dec-2012	119.9	120.0	118.5	3,200,040	382,616,190	119.566
19-Dec-2012	119.9	120.5	118.6	3,427,723	410,195,047	119.670
18-Dec-2012	118.4	119.9	118.2	2,283,044	271,116,733	118.752
17-Dec-2012	119.3	120.4	118.6	2,892,351	345,301,303	119.384
14-Dec-2012	120.6	121.2	119.4	2,254,194	271,838,006	120.592
13-Dec-2012	119.9	122.4	119.5	3,836,241	462,796,170	120.638
12-Dec-2012	121.8	122.4	120.0	4,683,689	567,961,000	121.264
11-Dec-2012	119.7	119.9	118.0	3,446,172	410,927,187	119.242
10-Dec-2012	118.5	119.2	118.3	2,859,719	339,602,096	118.754
7-Dec-2012	118.5	119.3	118.2	4,382,889	520,620,627	118.785
6-Dec-2012	118.6	119.5	117.0	2,278,344	270,649,318	118.792
5-Dec-2012	118.5	119.0	116.0	4,247,932	501,943,608	118.162
4-Dec-2012	117.2	118.4	116.3	4,200,423	494,325,310	117.685
3-Dec-2012	116.7	119.8	115.9	4,714,687	555,900,213	117.908
30-Nov-2012	118.3	119.6	118.1	4,747,366	564,970,379	119.007
29-Nov-2012	118.4	118.9	117.6	3,505,369	414,689,008	118.301
28-Nov-2012	117.3	117.9	116.8	3,345,789	392,441,155	117.294
27-Nov-2012	117.5	118.8	117.2	2,609,430	307,477,814	117.833
26-Nov-2012	117.2	118.5	117.1	4,997,706	588,776,987	117.809
23-Nov-2012	117.3	117.8	115.6	5,062,135	592,146,139	116.976
22-Nov-2012	116.2	116.7	113.6	4,831,619	558,853,038	115.666
21-Nov-2012	113.7	114.3	112.5	2,425,623	274,973,296	113.362
20-Nov-2012	113.2	114.3	112.6	2,936,140	332,986,720	113.410
19-Nov-2012	113.7	114.2	112.9	3,209,261	364,894,247	113.700
16-Nov-2012	112.4	112.9	111.8	2,434,633	273,857,182	112.484
15-Nov-2012	112.6	113.5	112.0	2,682,628	301,600,186	112.427
14-Nov-2012	113.7	113.8	112.2	1,497,432	169,441,304	113.155
13-Nov-2012	112.5	114.4	112.3	2,901,130	328,503,747	113.233
12-Nov-2012	114.4	114.5	112.6	2,917,966	332,470,899	113.939
9-Nov-2012	112.9	113.9	112.5	4,454,504	505,085,058	113.387
8-Nov-2012	113.5	115.5	113.5	6,129,412	703,461,031	114.768
7-Nov-2012	116.1	116.5	115.0	3,389,701	392,583,208	115.816
6-Nov-2012	115.5	116.2	114.5	2,608,724	300,765,203	115.292
5-Nov-2012	115.6	116.8	115.5	2,731,196	316,648,280	115.938
2-Nov-2012	115.8	116.0	115.0	4,299,668	497,108,110	115.615
1-Nov-2012	115.0	115.5	114.0	3,712,600	426,812,638	114.963
31-Oct-2012	114.5	114.9	112.5	4,652,844	528,475,913	113.581
30-Oct-2012	112.2	112.7	111.2	4,251,508	475,256,924	111.785
29-Oct-2012	112.3	113.0	111.5	9,875,614	1,106,951,549	112.089
26-Oct-2012	117.8	118.9	116.8	2,974,716	350,244,463	117.740
25-Oct-2012	119.4	119.8	118.6	5,348,927	637,604,184	119.202
24-Oct-2012	119.9	120.2	114.7	8,786,898	1,037,141,950	118.033
22-Oct-2012	114.9	115.1	113.5	3,918,568	448,689,265	114.503
19-Oct-2012	113.5	115.1	112.8	5,047,526	573,022,698	113.525
18-Oct-2012	114.3	116.1	114.1	3,949,347	453,602,270	114.855
17-Oct-2012	115.2	116.0	114.6	3,127,002	360,632,431	115.328
16-Oct-2012	114.9	115.5	113.7	2,546,634	292,353,804	114.800
15-Oct-2012	113.6	115.1	112.6	2,859,437	326,462,798	114.170
12-Oct-2012	113.2	115.7	112.9	4,008,267	457,152,668	114.052
11-Oct-2012	113.7	115.5	113.0	4,121,077	470,920,794	114.271
10-Oct-2012	115.5	116.0	114.2	2,690,070	309,698,899	115.127
9-Oct-2012	115.4	116.4	115.1	3,019,505	349,939,608	115.893
8-Oct-2012	115.3	115.7	114.8	3,516,068	405,279,218	115.265
5-Oct-2012	115.7	115.8	114.7	3,064,046	352,880,689	115.168
4-Oct-2012	115.9	116.5	114.0	3,758,954	433,464,670	115.315
3-Oct-2012	115.9	116.0	112.2	6,626,120	761,038,767	114.854
28-Sep-2012	113.7	114.7	113.1	3,755,851	427,398,995	113.796
27-Sep-2012	114.4	115.2	113.1	4,977,127	568,884,124	114.300
26-Sep-2012	113.6	114.3	112.4	2,824,679	320,298,048	113.393
25-Sep-2012	114.1	114.7	112.9	2,271,276	259,582,468	114.289
24-Sep-2012	113.3	114.2	112.6	1,734,630	196,679,814	113.384
21-Sep-2012	112.9	114.9	112.7	2,886,716	328,556,071	113.817
20-Sep-2012	112.9	115.3	112.6	3,715,969	421,728,943	113.491
19-Sep-2012	114.9	115.2	113.3	4,347,444	497,505,091	114.436
18-Sep-2012	114.2	115.0	113.6	3,652,704	417,126,660	114.197
17-Sep-2012	114.1	116.0	114.0	4,393,744	503,801,560	114.663
14-Sep-2012	114.0	114.8	113.0	7,409,705	845,306,501	114.081
13-Sep-2012	111.3	112.5	110.5	3,481,433	388,902,829	111.708
12-Sep-2012	111.7	112.2	110.5	5,911,432	660,324,154	111.703
11-Sep-2012	109.5	110.0	107.7	3,329,345	362,825,475	108.978
10-Sep-2012	109.3	109.8	107.6	3,792,630	413,029,357	108.903
7-Sep-2012	107.9	108.1	105.1	5,130,956	548,750,839	106.949
6-Sep-2012	103.8	104.9	103.6	2,739,054	284,897,637	104.013
5-Sep-2012	104.7	106.5	104.3	3,344,001	350,907,390	104.936
4-Sep-2012	106.1	107.7	105.9	2,627,252	281,190,183	107.028
3-Sep-2012	106.9	107.4	105.0	3,236,234	345,177,613	106.660
31-Aug-2012	105.5	105.8	103.7	5,396,084	566,024,256	104.895
30-Aug-2012	103.8	105.8	102.4	8,123,817	841,469,636	103.581
29-Aug-2012	106.7	107.7	106.4	2,039,916	217,950,929	106.843
28-Aug-2012	107.4	107.8	106.1	2,233,996	239,109,740	107.032
27-Aug-2012	107.1	107.5	106.3	3,013,465	322,224,199	106.928
24-Aug-2012	106.3	107.2	105.8	5,339,526	567,625,708	106.306
23-Aug-2012	108.2	108.8	107.1	4,940,162	534,450,882	108.185
22-Aug-2012	107.7	108.3	107.0	3,172,500	341,527,725	107.653
21-Aug-2012	109.0	109.4	108.0	2,833,748	308,266,404	108.784
20-Aug-2012	109.5	110.0	107.6	2,353,262	256,427,957	108.967
17-Aug-2012	110.1	110.4	109.2	2,580,199	283,143,641	109.737
16-Aug-2012	109.4	110.5	108.6	4,752,788	520,366,578	109.487
15-Aug-2012	109.7	110.9	109.2	5,189,167	569,556,357	109.759
14-Aug-2012	111.6	111.8	109.7	5,858,838	647,059,372	110.442
13-Aug-2012	109.9	111.7	109.6	6,163,010	681,551,228	110.587
10-Aug-2012	109.0	110.9	108.0	5,611,244	614,309,504	109.478
9-Aug-2012	111.1	111.4	109.5	7,319,619	807,399,318	110.306
8-Aug-2012	109.4	109.8	107.5	4,971,387	540,103,323	108.642
7-Aug-2012	109.5	109.6	108.0	7,782,777	848,160,118	108.979
6-Aug-2012	107.6	108.3	105.0	9,909,098	1,064,655,308	107.442
3-Aug-2012	103.9	104.0	100.7	5,259,173	541,906,199	103.040
2-Aug-2012	102.3	103.4	101.8	1,959,424	200,756,910	102.457
1-Aug-2012	103.4	103.6	102.4	3,573,972	368,458,014	103.095
31-Jul-2012	102.1	102.9	101.6	3,914,209	400,909,937	102.424
30-Jul-2012	102.3	102.5	100.8	4,824,205	492,321,761	102.052
27-Jul-2012	100.5	101.2	99.00	3,206,732	321,577,890	100.282
26-Jul-2012	98.10	98.75	97.30	2,574,803	252,640,834	98.120
25-Jul-2012	98.10	98.75	97.10	3,641,176	356,561,023	97.925
24-Jul-2012	99.00	100.9	98.40	3,170,286	314,914,431	99.333
23-Jul-2012	100.5	101.0	100.0	4,808,907	483,708,832	100.586
20-Jul-2012	102.0	102.0	100.4	3,462,915	351,857,077	101.607
19-Jul-2012	100.3	101.2	100.1	3,948,678	397,137,429	100.575
18-Jul-2012	100.1	102.0	99.60	3,812,706	381,866,894	100.156
17-Jul-2012	100.8	101.5	97.15	8,969,749	897,615,321	100.071
16-Jul-2012	96.70	96.85	95.85	2,027,589	195,295,390	96.319
13-Jul-2012	95.90	96.75	95.40	1,874,696	180,005,994	96.019
12-Jul-2012	95.65	98.15	95.60	2,618,801	251,823,956	96.160
11-Jul-2012	97.80	98.15	95.40	3,433,729	333,693,394	97.181
10-Jul-2012	96.80	98.00	95.65	3,896,631	376,855,565	96.713
9-Jul-2012	98.40	98.95	98.00	4,157,627	409,137,348	98.406
6-Jul-2012	99.45	99.75	98.00	4,418,290	436,599,775	98.816
5-Jul-2012	99.70	99.95	98.40	6,309,719	626,399,017	99.275
4-Jul-2012	98.30	98.50	96.10	5,512,644	539,579,489	97.880
3-Jul-2012	95.85	96.20	94.70	2,956,312	282,851,751	95.677
29-Jun-2012	94.60	95.30	92.70	4,937,781	466,443,422	94.464
28-Jun-2012	92.60	94.00	92.30	3,540,334	330,338,594	93.307
27-Jun-2012	93.20	93.20	91.00	3,788,933	351,648,827	92.809
26-Jun-2012	90.95	91.70	90.65	2,598,170	236,946,628	91.198
25-Jun-2012	90.85	92.85	90.80	3,063,965	280,181,094	91.444
22-Jun-2012	91.35	92.50	90.85	2,227,989	203,762,231	91.456
21-Jun-2012	92.50	93.25	92.20	2,475,200	229,220,859	92.607
20-Jun-2012	92.95	93.40	92.40	2,743,290	254,835,787	92.894
19-Jun-2012	92.60	93.45	91.85	2,021,875	186,962,558	92.470
18-Jun-2012	92.85	94.15	92.75	3,479,795	325,117,219	93.430
15-Jun-2012	92.30	93.40	89.80	7,316,718	672,350,828	91.892
14-Jun-2012	89.50	89.85	89.15	1,997,313	178,851,904	89.546
13-Jun-2012	90.30	90.35	89.15	2,015,007	180,931,538	89.792
12-Jun-2012	90.35	90.40	89.40	2,210,878	198,641,487	89.847
11-Jun-2012	90.40	90.55	89.55	3,386,333	305,137,164	90.108
8-Jun-2012	88.05	89.50	87.95	3,254,210	287,274,902	88.278
7-Jun-2012	89.45	90.45	89.35	6,238,631	560,254,293	89.804
6-Jun-2012	88.05	88.45	87.00	5,242,590	460,395,516	87.818
5-Jun-2012	86.50	88.25	86.35	4,230,016	368,922,585	87.215
4-Jun-2012	86.30	87.35	86.00	5,051,838	436,855,443	86.475
1-Jun-2012	88.70	89.90	88.45	4,051,984	360,724,393	89.024
31-May-2012	89.50	90.00	88.40	4,351,370	388,461,886	89.273
30-May-2012	90.15	92.00	89.80	5,152,663	464,766,257	90.199
29-May-2012	94.30	94.35	91.75	3,969,384	371,355,486	93.555
28-May-2012	92.50	92.80	91.20	2,571,633	236,810,469	92.086
25-May-2012	91.50	92.40	91.00	3,374,791	309,309,563	91.653
24-May-2012	91.15	92.45	91.00	2,652,590	243,216,815	91.690
23-May-2012	91.25	92.50	90.50	3,483,422	318,082,819	91.313
22-May-2012	92.50	93.50	92.05	3,819,718	354,403,238	92.783
21-May-2012	91.85	92.15	91.05	4,998,287	457,251,766	91.482
18-May-2012	91.70	91.90	89.75	8,350,485	755,517,493	90.476
17-May-2012	93.15	94.40	92.80	4,745,035	443,728,857	93.514
16-May-2012	94.30	96.50	93.25	7,270,882	685,716,665	94.310
15-May-2012	97.30	97.50	94.70	5,422,578	520,832,593	96.049
14-May-2012	96.10	98.70	96.00	4,532,210	439,663,950	97.009
11-May-2012	97.20	99.30	97.00	5,428,751	529,701,024	97.573
10-May-2012	99.70	100.5	98.05	3,682,335	366,097,885	99.420
9-May-2012	99.35	100.4	99.20	3,651,717	363,243,355	99.472
8-May-2012	100.9	102.3	100.4	3,670,900	371,472,892	101.194
7-May-2012	101.3	102.2	100.5	4,796,096	485,201,769	101.166
4-May-2012	104.7	105.2	103.3	2,465,844	257,450,593	104.407
3-May-2012	104.6	105.0	103.6	3,085,358	322,623,554	104.566
2-May-2012	105.0	105.8	103.9	4,573,343	478,916,373	104.719
30-Apr-2012	103.2	103.4	102.2	2,763,814	284,186,289	102.824
27-Apr-2012	102.2	102.9	101.5	5,365,777	549,611,017	102.429
26-Apr-2012	101.7	102.1	100.6	4,370,145	444,072,075	101.615
25-Apr-2012	100.3	100.7	100.0	2,552,294	255,898,702	100.262
24-Apr-2012	99.70	100.3	98.55	2,903,429	289,143,824	99.587
23-Apr-2012	99.05	101.9	98.95	4,128,032	412,579,470	99.946
20-Apr-2012	101.9	102.2	99.70	4,258,871	431,511,371	101.321
19-Apr-2012	101.8	102.0	100.5	3,508,638	355,901,937	101.436
18-Apr-2012	100.9	101.3	100.5	4,069,082	410,617,661	100.912
17-Apr-2012	99.80	100.7	99.15	3,425,253	341,921,463	99.824
16-Apr-2012	100.3	100.8	99.00	4,474,518	447,890,412	100.098
13-Apr-2012	100.0	100.7	98.55	8,794,619	876,130,945	99.621
12-Apr-2012	97.05	97.65	96.60	7,854,637	761,878,305	96.997
11-Apr-2012	97.05	97.90	96.60	7,980,718	773,894,318	96.971
10-Apr-2012	98.75	101.1	98.20	11,221,494	1,113,177,230	99.200
5-Apr-2012	101.9	102.1	100.4	4,726,372	479,260,600	101.401
3-Apr-2012	103.1	103.8	101.1	4,593,092	470,553,786	102.448
2-Apr-2012	101.7	102.8	100.4	6,310,479	640,514,035	101.500
30-Mar-2012	100.3	103.3	100.0	13,813,594	1,393,323,859	100.866
29-Mar-2012	103.4	104.9	102.5	3,975,361	411,318,464	103.467
28-Mar-2012	104.5	105.9	104.0	3,352,717	350,684,156	104.597
27-Mar-2012	105.9	106.0	104.3	5,458,176	575,803,147	105.494
26-Mar-2012	103.7	105.2	101.3	4,336,526	450,791,327	103.952
23-Mar-2012	101.3	103.1	101.2	4,031,742	410,157,276	101.732
22-Mar-2012	103.4	104.6	103.0	3,790,928	393,617,667	103.831
21-Mar-2012	103.5	105.5	103.3	5,953,578	620,148,959	104.164
20-Mar-2012	105.7	108.2	104.6	4,216,810	446,232,000	105.822
19-Mar-2012	106.3	110.0	106.0	3,892,282	420,752,697	108.099
16-Mar-2012	109.2	110.3	108.3	3,148,035	343,763,817	109.199
15-Mar-2012	109.5	110.5	108.3	2,087,141	228,725,404	109.588
14-Mar-2012	110.2	112.5	109.5	3,579,658	396,899,963	110.877
13-Mar-2012	110.7	111.4	109.2	4,521,675	499,562,753	110.482
12-Mar-2012	108.4	108.5	106.2	3,053,133	327,923,121	107.405
9-Mar-2012	106.9	107.9	106.1	3,943,046	421,817,442	106.978
8-Mar-2012	108.0	108.1	105.1	5,224,144	558,461,495	106.900
7-Mar-2012	105.0	105.8	103.2	3,766,051	394,544,593	104.763
6-Mar-2012	106.1	109.0	105.8	6,928,150	740,115,521	106.827
5-Mar-2012	109.7	112.0	109.6	2,682,941	296,076,111	110.355
2-Mar-2012	111.5	112.7	111.3	2,789,020	312,201,315	111.939
1-Mar-2012	111.4	113.3	111.0	2,404,491	269,885,584	112.242
29-Feb-2012	113.4	114.5	112.2	5,205,759	590,815,672	113.493
28-Feb-2012	112.6	112.9	110.0	3,570,912	398,504,467	111.597
27-Feb-2012	109.0	112.0	108.5	3,100,637	341,529,402	110.148
24-Feb-2012	111.0	111.6	109.7	4,180,877	462,513,289	110.626
23-Feb-2012	111.4	113.8	110.0	5,128,331	572,826,069	111.698
22-Feb-2012	114.6	114.9	113.4	1,999,294	228,560,367	114.321
21-Feb-2012	114.7	114.7	112.8	2,619,658	298,537,216	113.960
20-Feb-2012	113.9	115.6	113.3	3,490,665	399,680,446	114.500
17-Feb-2012	113.7	113.9	112.7	4,151,722	470,279,506	113.273
16-Feb-2012	111.9	113.4	111.3	5,116,158	573,827,230	112.160
15-Feb-2012	112.2	113.3	111.3	10,805,469	1,212,862,981	112.245
14-Feb-2012	109.1	109.5	105.6	6,593,458	712,273,961	108.027
13-Feb-2012	105.6	105.7	104.4	2,501,420	262,590,485	104.977
10-Feb-2012	104.8	105.6	104.3	3,437,269	360,314,471	104.826
9-Feb-2012	105.2	106.1	104.1	6,841,073	718,716,713	105.059
8-Feb-2012	107.3	107.5	104.6	4,556,936	484,220,685	106.260
7-Feb-2012	104.6	105.4	103.4	2,278,770	238,593,390	104.703
6-Feb-2012	104.0	105.6	104.0	1,826,997	191,480,259	104.806
3-Feb-2012	104.8	105.7	103.6	3,335,518	349,841,320	104.884
2-Feb-2012	104.1	104.9	103.5	3,544,523	368,494,219	103.962
1-Feb-2012	103.5	104.8	102.6	2,533,246	262,388,864	103.578
31-Jan-2012	104.4	105.6	102.6	5,215,556	542,921,847	104.097
30-Jan-2012	101.9	103.8	101.8	3,353,203	344,695,792	102.796
27-Jan-2012	103.1	106.4	102.2	7,352,693	764,007,166	103.908
26-Jan-2012	105.3	105.5	103.6	3,837,110	401,601,518	104.662
20-Jan-2012	104.0	104.7	102.2	6,983,836	721,673,260	103.335
19-Jan-2012	103.5	103.7	98.90	8,339,840	851,580,994	102.110
18-Jan-2012	98.80	99.50	98.70	3,464,920	343,183,036	99.045
17-Jan-2012	97.95	98.00	95.10	3,607,010	350,032,125	97.042
16-Jan-2012	94.85	95.45	94.55	1,208,272	114,625,485	94.867
13-Jan-2012	95.95	96.50	95.00	2,844,477	273,403,622	96.117
12-Jan-2012	95.50	95.55	94.00	2,629,735	249,873,869	95.019
11-Jan-2012	94.90	94.95	93.40	2,370,724	223,657,918	94.342
10-Jan-2012	94.10	94.50	93.30	2,805,570	263,685,286	93.986
9-Jan-2012	92.95	93.10	88.95	3,524,316	319,946,048	90.782
6-Jan-2012	91.60	93.40	90.90	2,268,508	207,504,024	91.472
5-Jan-2012	93.45	93.70	92.60	1,144,075	106,426,463	93.024
4-Jan-2012	93.80	94.20	92.70	2,789,130	260,443,759	93.378
3-Jan-2012	93.85	94.00	93.20	2,261,418	211,870,744	93.689
30-Dec-2011	92.40	93.95	91.90	2,824,224	261,610,155	92.631
29-Dec-2011	92.55	92.90	91.60	2,799,038	258,214,900	92.251
28-Dec-2011	93.40	93.55	91.85	2,883,493	268,268,923	93.036
23-Dec-2011	92.95	93.20	91.40	3,315,140	307,831,983	92.856
22-Dec-2011	91.80	91.85	90.40	3,168,109	288,950,155	91.206
21-Dec-2011	91.25	91.35	90.60	3,591,445	326,894,590	91.020
20-Dec-2011	89.30	90.65	88.35	2,710,339	242,199,623	89.361
19-Dec-2011	89.20	89.70	88.05	3,441,394	304,904,094	88.599
16-Dec-2011	90.15	90.40	87.50	4,846,011	431,880,932	89.121
15-Dec-2011	87.55	88.10	87.00	4,149,352	363,088,648	87.505
14-Dec-2011	88.60	88.70	87.20	3,018,514	266,314,926	88.227
13-Dec-2011	88.05	88.35	87.15	3,119,222	273,026,199	87.530
12-Dec-2011	89.35	90.20	88.35	4,562,140	406,997,491	89.212
9-Dec-2011	88.85	89.50	88.15	4,009,237	355,053,675	88.559
8-Dec-2011	90.60	91.20	90.10	4,919,780	445,540,183	90.561
7-Dec-2011	91.60	91.65	89.55	4,544,743	411,727,738	90.594
6-Dec-2011	90.15	90.45	88.85	5,002,007	448,573,009	89.679
5-Dec-2011	90.60	91.95	89.90	4,123,184	373,101,134	90.489
2-Dec-2011	90.95	92.15	90.05	5,313,731	483,916,237	91.069
1-Dec-2011	90.80	91.40	89.00	7,335,918	659,268,803	89.869
30-Nov-2011	85.55	86.30	84.15	3,258,571	277,930,533	85.292
29-Nov-2011	87.05	87.75	85.80	3,162,360	274,663,453	86.854
28-Nov-2011	86.75	87.00	85.50	3,458,110	298,388,981	86.287
25-Nov-2011	84.85	85.15	83.15	1,340,400	113,630,686	84.774
24-Nov-2011	85.15	85.25	83.00	2,288,455	192,616,821	84.169
23-Nov-2011	84.70	85.35	84.20	3,164,101	268,810,007	84.956
22-Nov-2011	86.20	86.95	85.25	3,891,326	333,527,781	85.711
21-Nov-2011	85.75	86.25	85.10	3,997,308	342,270,487	85.625
18-Nov-2011	88.05	88.95	87.10	3,925,095	345,568,890	88.041
17-Nov-2011	89.95	90.60	88.95	2,360,973	212,013,451	89.799
16-Nov-2011	90.80	93.95	89.45	4,932,902	448,339,045	90.887
15-Nov-2011	93.95	94.20	93.30	1,724,105	161,619,273	93.741
14-Nov-2011	93.85	94.90	93.70	2,755,589	259,474,837	94.163
11-Nov-2011	91.60	93.10	91.50	2,202,457	202,490,738	91.939
10-Nov-2011	91.55	93.70	91.50	4,966,485	458,764,808	92.372
9-Nov-2011	96.95	97.65	96.60	6,058,194	586,761,186	96.854
8-Nov-2011	95.65	96.25	94.25	3,691,171	352,738,469	95.563
7-Nov-2011	94.50	95.75	94.20	3,929,066	372,878,796	94.903
4-Nov-2011	94.30	95.10	93.85	4,553,666	429,260,285	94.267
3-Nov-2011	92.00	93.70	91.55	4,910,795	453,144,715	92.275
2-Nov-2011	95.50	95.95	91.80	6,529,846	609,965,359	93.412
1-Nov-2011	93.25	96.75	92.80	6,383,629	601,684,476	94.254
31-Oct-2011	97.80	98.90	96.55	7,213,123	707,850,459	98.134
28-Oct-2011	98.15	99.70	97.25	11,388,493	1,120,956,445	98.429
27-Oct-2011	95.45	95.90	91.40	9,175,291	864,912,306	94.265
26-Oct-2011	91.35	91.80	90.35	5,568,871	507,059,204	91.052
25-Oct-2011	92.65	93.80	91.90	3,845,355	356,089,922	92.603
24-Oct-2011	92.80	93.25	89.60	5,789,103	531,454,086	91.802
21-Oct-2011	88.75	89.50	88.00	4,402,854	391,571,125	88.936
20-Oct-2011	88.65	90.80	88.25	3,228,685	288,108,629	89.234
19-Oct-2011	90.45	92.15	89.35	7,023,579	637,292,916	90.736
18-Oct-2011	89.15	92.90	88.50	4,563,034	410,611,375	89.986
17-Oct-2011	94.95	95.30	93.70	5,540,389	522,555,079	94.317
14-Oct-2011	93.90	94.90	93.40	3,618,120	339,845,877	93.929
13-Oct-2011	95.75	96.10	92.90	6,570,941	622,717,752	94.768
12-Oct-2011	92.90	93.10	89.30	6,821,105	622,178,640	91.214
11-Oct-2011	91.15	92.80	91.00	5,026,836	459,687,492	91.447
10-Oct-2011	89.65	91.55	88.50	5,644,461	507,895,098	89.981
7-Oct-2011	88.95	89.40	86.05	7,267,406	643,840,193	88.593
6-Oct-2011	85.75	86.30	81.00	8,316,793	699,537,785	84.111
4-Oct-2011	79.55	81.60	79.10	6,911,155	557,719,197	80.698
3-Oct-2011	80.95	84.00	79.90	13,537,002	1,120,497,074	82.773
30-Sep-2011	85.60	87.05	84.90	7,311,838	626,707,769	85.711
28-Sep-2011	87.10	88.65	86.00	5,339,984	463,651,785	86.826
27-Sep-2011	89.00	89.50	88.10	4,947,178	439,351,917	88.809
26-Sep-2011	86.45	88.60	84.10	5,217,239	448,462,533	85.958
23-Sep-2011	88.60	89.75	87.75	8,789,488	780,446,692	88.793
22-Sep-2011	89.50	91.60	89.25	6,902,330	624,717,359	90.508
21-Sep-2011	94.00	95.85	92.50	6,458,035	603,999,369	93.527
20-Sep-2011	95.90	97.85	94.40	4,415,118	421,927,510	95.564
19-Sep-2011	96.75	99.55	96.10	5,128,408	498,939,369	97.289
16-Sep-2011	100.9	101.3	99.50	5,061,524	510,059,634	100.772
15-Sep-2011	98.35	98.55	96.00	5,003,761	486,569,380	97.241
14-Sep-2011	96.05	99.50	94.75	9,537,407	916,899,702	96.137
12-Sep-2011	99.05	100.0	98.50	4,217,832	418,304,284	99.175
9-Sep-2011	102.0	103.6	101.6	2,506,970	256,606,425	102.357
8-Sep-2011	103.3	104.7	102.2	1,828,570	188,714,761	103.203
7-Sep-2011	103.8	103.9	101.7	3,013,504	310,300,839	102.970
6-Sep-2011	102.0	102.4	99.85	6,336,883	638,757,200	100.800
5-Sep-2011	102.8	104.1	102.0	3,383,445	348,173,538	102.905
2-Sep-2011	105.3	108.7	105.0	4,644,631	494,325,176	106.429
1-Sep-2011	108.5	113.0	107.7	5,663,573	622,269,806	109.872
31-Aug-2011	109.3	109.4	106.2	3,454,238	372,292,606	107.779
30-Aug-2011	106.1	107.3	105.8	3,594,799	382,954,803	106.530
29-Aug-2011	104.8	105.8	104.5	2,831,742	298,031,446	105.247
26-Aug-2011	103.6	106.1	102.6	3,034,366	315,426,264	103.951
25-Aug-2011	105.1	106.0	104.5	3,214,974	338,593,084	105.318
24-Aug-2011	104.4	105.8	103.8	2,491,006	261,387,509	104.933
23-Aug-2011	104.9	105.5	102.9	4,504,564	470,131,828	104.368
22-Aug-2011	103.7	105.5	101.8	6,145,735	634,164,241	103.188
19-Aug-2011	101.9	102.0	99.60	5,657,446	571,701,337	101.053
18-Aug-2011	103.9	105.7	103.1	4,762,205	497,080,178	104.380
17-Aug-2011	105.1	107.7	105.0	3,818,693	404,407,095	105.902
16-Aug-2011	106.0	107.6	105.0	4,217,610	448,989,672	106.456
15-Aug-2011	107.2	107.3	105.4	5,391,687	573,012,252	106.277
12-Aug-2011	105.4	107.2	104.2	5,886,798	624,126,419	106.021
11-Aug-2011	106.2	106.6	104.6	6,019,018	636,261,533	105.709
10-Aug-2011	107.9	110.0	106.1	7,820,894	849,991,345	108.682
9-Aug-2011	105.4	108.4	99.50	15,671,152	1,634,173,987	104.279
8-Aug-2011	110.0	110.9	106.4	10,822,150	1,176,312,402	108.695
5-Aug-2011	112.2	113.6	110.0	15,176,915	1,695,995,892	111.748
4-Aug-2011	119.6	120.1	118.1	6,824,968	813,080,365	119.133
3-Aug-2011	119.7	120.7	118.1	6,837,073	816,525,629	119.426
2-Aug-2011	121.3	122.4	119.3	5,686,739	688,292,871	121.035
1-Aug-2011	121.4	121.7	120.3	5,080,551	614,581,790	120.968
29-Jul-2011	119.1	120.8	118.6	5,210,561	622,970,988	119.559
28-Jul-2011	119.0	119.3	116.0	4,449,332	523,425,228	117.641
27-Jul-2011	117.8	118.0	116.0	4,259,979	499,705,633	117.302
26-Jul-2011	116.7	117.0	115.1	5,125,741	596,978,009	116.467
25-Jul-2011	115.8	116.4	114.3	2,825,702	326,140,198	115.419
22-Jul-2011	115.3	115.5	114.5	2,970,134	342,047,394	115.162
21-Jul-2011	113.6	115.0	111.8	2,706,779	307,854,212	113.735
20-Jul-2011	112.9	113.9	112.2	3,144,803	355,797,807	113.138
19-Jul-2011	112.0	112.3	110.0	3,328,755	369,349,687	110.957
18-Jul-2011	111.6	112.6	111.2	1,920,270	214,566,138	111.737
15-Jul-2011	112.1	112.7	111.2	1,959,230	219,257,925	111.910
14-Jul-2011	112.6	112.9	110.6	2,192,244	244,984,261	111.750
13-Jul-2011	111.9	112.5	111.0	2,693,469	301,415,121	111.906
12-Jul-2011	111.0	113.5	110.6	4,127,862	459,995,407	111.437
11-Jul-2011	113.9	117.1	113.6	3,312,620	380,344,243	114.817
8-Jul-2011	116.4	118.0	116.3	3,553,575	415,509,904	116.927
7-Jul-2011	116.1	117.0	115.7	2,596,125	302,155,551	116.387
6-Jul-2011	115.6	117.8	115.5	2,147,206	250,772,305	116.790
5-Jul-2011	116.7	117.3	116.1	4,036,702	470,143,084	116.467
4-Jul-2011	116.0	116.2	115.0	3,780,343	437,244,199	115.663
30-Jun-2011	113.8	114.7	109.7	10,834,085	1,219,627,330	112.573
29-Jun-2011	109.6	110.5	109.4	2,420,568	265,894,661	109.848
28-Jun-2011	109.5	111.2	109.1	3,589,858	395,221,913	110.094
27-Jun-2011	110.2	110.7	109.5	2,553,917	280,842,324	109.965
24-Jun-2011	110.8	111.9	108.4	4,289,957	474,425,806	110.590
23-Jun-2011	109.0	109.6	107.8	5,070,334	551,290,408	108.729
22-Jun-2011	108.6	110.6	108.0	3,410,369	372,036,073	109.090
21-Jun-2011	109.1	110.2	108.7	3,340,040	364,958,420	109.268
20-Jun-2011	108.9	113.1	107.8	8,924,603	978,333,639	109.622
17-Jun-2011	113.2	114.1	112.8	3,005,430	340,266,512	113.217
16-Jun-2011	114.0	114.9	113.0	3,964,784	450,867,754	113.718
15-Jun-2011	114.5	116.0	114.3	2,002,144	230,122,053	114.938
14-Jun-2011	115.1	116.1	114.3	1,857,157	214,131,135	115.301
13-Jun-2011	115.0	115.2	113.4	3,768,195	430,208,146	114.168
10-Jun-2011	115.2	117.2	114.4	4,277,976	492,946,432	115.229
9-Jun-2011	116.9	117.6	115.0	4,323,249	502,871,035	116.318
8-Jun-2011	115.8	116.3	115.5	3,214,474	372,285,475	115.815
7-Jun-2011	116.4	117.4	116.0	2,715,377	316,712,200	116.637
3-Jun-2011	116.8	119.5	116.5	4,600,322	540,180,848	117.422
2-Jun-2011	119.2	119.8	118.9	2,292,573	273,405,771	119.257
1-Jun-2011	121.0	121.7	120.3	3,519,458	426,221,354	121.104
31-May-2011	121.7	122.4	118.9	7,010,816	846,399,539	120.728
30-May-2011	118.5	119.7	118.1	1,728,152	205,052,801	118.654
27-May-2011	119.4	119.6	117.5	4,456,848	530,499,208	119.030
26-May-2011	117.4	118.3	117.1	2,554,353	300,671,517	117.709
25-May-2011	117.2	117.8	115.4	2,701,598	314,516,771	116.419
24-May-2011	117.3	117.7	116.9	2,237,072	262,190,688	117.203
23-May-2011	116.8	118.2	116.5	4,051,976	474,501,272	117.104
20-May-2011	119.6	119.9	118.8	4,370,722	521,464,320	119.309
19-May-2011	118.8	119.8	116.3	10,252,340	1,213,280,271	118.342
18-May-2011	115.7	116.2	115.0	2,725,436	315,103,011	115.616
17-May-2011	114.8	115.8	114.1	5,139,859	590,394,255	114.866
16-May-2011	115.9	117.4	115.1	4,051,017	469,927,679	116.002
13-May-2011	117.9	118.2	115.2	3,984,213	465,160,468	116.751
12-May-2011	115.7	116.9	115.1	4,756,057	551,488,090	115.955
11-May-2011	117.1	118.5	117.0	3,598,401	422,910,787	117.527
9-May-2011	119.4	119.5	117.7	4,400,770	523,321,329	118.916
6-May-2011	118.2	118.8	117.0	5,405,586	637,831,764	117.995
5-May-2011	118.9	119.3	118.3	5,279,163	626,992,138	118.767
4-May-2011	119.6	120.1	117.9	5,760,228	685,255,107	118.963
3-May-2011	120.7	122.6	120.0	5,213,548	631,820,017	121.188
29-Apr-2011	122.2	123.0	121.8	3,430,647	419,393,695	122.249
28-Apr-2011	123.2	125.7	123.0	3,605,694	447,522,050	124.115
27-Apr-2011	124.2	127.0	124.0	2,579,243	323,492,569	125.422
26-Apr-2011	125.5	125.7	124.0	2,365,607	294,973,236	124.692
21-Apr-2011	126.2	126.6	124.2	3,738,986	469,552,396	125.583
20-Apr-2011	125.0	125.6	123.5	3,416,595	425,420,401	124.516
19-Apr-2011	124.1	125.6	123.8	4,801,895	597,225,707	124.373
18-Apr-2011	126.5	128.5	126.3	3,012,497	383,954,346	127.454
15-Apr-2011	127.7	128.8	126.5	3,866,903	492,544,204	127.374
14-Apr-2011	127.8	128.6	126.0	3,290,950	419,019,148	127.325
13-Apr-2011	128.6	128.8	126.1	3,898,005	497,552,044	127.643
12-Apr-2011	127.9	129.1	127.0	4,968,949	635,005,484	127.795
11-Apr-2011	128.9	130.8	128.8	4,444,793	576,292,446	129.656
8-Apr-2011	130.1	130.5	127.2	4,813,395	621,017,470	129.019
7-Apr-2011	128.6	131.8	128.5	5,515,782	713,069,261	129.278
6-Apr-2011	131.5	131.8	128.1	5,070,596	661,458,655	130.450
4-Apr-2011	129.9	130.3	127.8	6,963,090	901,055,025	129.404
1-Apr-2011	127.2	128.2	126.3	3,688,905	468,559,768	127.019
31-Mar-2011	126.8	129.7	126.2	6,470,236	829,444,735	128.194
30-Mar-2011	127.4	127.6	124.4	10,731,880	1,352,634,648	126.039
29-Mar-2011	122.5	122.7	120.9	2,834,279	345,805,461	122.008
28-Mar-2011	121.9	123.1	121.1	2,907,074	354,432,741	121.921
25-Mar-2011	122.4	122.7	120.8	2,987,753	363,480,396	121.657
24-Mar-2011	120.6	123.4	120.1	3,878,829	470,810,381	121.380
23-Mar-2011	121.2	121.5	118.2	3,979,066	478,392,624	120.227
22-Mar-2011	118.8	119.8	118.1	3,122,059	370,729,438	118.745
21-Mar-2011	118.8	119.3	116.4	4,305,834	509,686,452	118.371
18-Mar-2011	116.5	117.5	116.1	4,939,689	576,640,640	116.736
17-Mar-2011	116.6	118.1	116.0	5,160,981	603,544,660	116.944
16-Mar-2011	119.5	119.8	117.0	5,064,699	599,721,033	118.412
15-Mar-2011	118.8	121.6	116.1	8,552,662	1,010,498,469	118.150
14-Mar-2011	122.4	123.0	121.7	2,099,498	256,631,591	122.235
11-Mar-2011	123.2	125.8	123.0	3,055,904	378,251,268	123.777
10-Mar-2011	124.9	126.3	124.4	3,341,901	418,835,040	125.328
9-Mar-2011	125.3	128.0	125.0	3,744,432	473,179,998	126.369
8-Mar-2011	125.9	126.3	123.5	3,435,694	430,309,241	125.247
7-Mar-2011	123.5	125.9	122.9	2,385,855	295,717,381	123.946
4-Mar-2011	125.1	125.8	124.6	3,182,201	398,315,814	125.170
3-Mar-2011	122.9	125.7	122.5	4,284,492	530,354,414	123.785
2-Mar-2011	123.0	124.2	122.0	4,405,148	541,701,605	122.970
1-Mar-2011	126.0	126.5	123.2	7,223,972	901,800,232	124.834
28-Feb-2011	121.2	122.4	118.0	5,249,555	633,842,751	120.742
25-Feb-2011	119.9	120.4	116.9	4,977,125	592,627,267	119.070
24-Feb-2011	116.6	119.2	116.4	4,388,181	517,267,676	117.877
23-Feb-2011	117.4	120.2	117.1	6,162,958	728,774,913	118.251
22-Feb-2011	118.9	120.3	118.3	4,227,041	503,564,089	119.129
21-Feb-2011	121.7	122.7	121.1	2,606,973	317,963,886	121.967
18-Feb-2011	121.4	122.0	119.2	3,686,593	445,533,988	120.853
17-Feb-2011	120.8	122.2	119.0	4,563,976	550,521,391	120.623
16-Feb-2011	121.4	121.8	118.1	5,781,802	694,641,737	120.143
15-Feb-2011	118.5	120.7	117.3	5,633,160	673,514,243	119.562
14-Feb-2011	121.3	123.0	120.4	5,450,193	663,414,769	121.723
11-Feb-2011	120.8	122.8	117.0	8,150,217	981,498,650	120.426
10-Feb-2011	121.4	126.1	120.0	8,530,801	1,049,890,929	123.071
9-Feb-2011	125.5	128.0	125.1	6,524,876	823,832,812	126.260
8-Feb-2011	127.3	131.7	127.2	6,462,893	834,573,844	129.133
7-Feb-2011	131.3	136.3	130.7	4,228,484	567,481,683	134.205
2-Feb-2011	134.6	134.9	128.6	4,260,285	562,645,428	132.068
1-Feb-2011	127.4	129.1	127.0	3,297,847	421,677,272	127.864
31-Jan-2011	128.6	130.5	128.3	4,308,052	557,484,031	129.405
28-Jan-2011	132.3	134.5	132.0	4,895,604	652,385,790	133.260
27-Jan-2011	135.3	135.7	133.2	4,612,107	621,749,548	134.808
26-Jan-2011	134.3	135.0	132.5	3,512,742	470,740,692	134.009
25-Jan-2011	133.6	134.9	133.0	3,760,766	504,278,851	134.089
24-Jan-2011	133.0	134.1	132.6	2,977,347	397,676,161	133.567
21-Jan-2011	132.6	135.4	132.4	4,566,881	611,198,175	133.833
20-Jan-2011	132.9	134.0	132.1	4,144,401	551,402,339	133.048
19-Jan-2011	134.4	135.1	132.5	4,688,482	627,130,877	133.760
18-Jan-2011	134.1	136.4	133.3	5,008,354	676,678,881	135.110
17-Jan-2011	135.4	137.6	134.4	6,773,100	924,298,923	136.466
14-Jan-2011	134.5	134.7	130.6	6,349,040	844,228,159	132.969
13-Jan-2011	130.9	132.1	129.4	4,093,039	534,606,648	130.614
12-Jan-2011	131.8	133.3	130.8	4,120,416	542,821,728	131.740
11-Jan-2011	132.4	132.7	129.7	4,225,928	556,128,313	131.599
10-Jan-2011	129.8	131.5	129.7	3,553,565	463,106,652	130.322
7-Jan-2011	129.4	131.8	128.8	4,426,329	576,563,380	130.258
6-Jan-2011	131.5	131.8	129.2	6,339,054	829,197,647	130.808
5-Jan-2011	128.7	128.9	126.9	5,651,161	723,311,436	127.993
4-Jan-2011	127.3	127.5	124.3	5,059,017	635,779,849	125.673
3-Jan-2011	125.7	125.8	120.0	3,677,783	455,405,091	123.826
31-Dec-2010	119.9	121.9	119.2	1,743,042	210,667,230	120.862
30-Dec-2010	121.0	123.6	120.6	2,949,052	358,933,585	121.712
29-Dec-2010	121.6	121.9	117.9	3,807,046	457,549,039	120.185
28-Dec-2010	118.3	119.1	117.1	2,616,303	308,889,994	118.064
24-Dec-2010	120.0	121.2	119.8	1,880,484	226,195,809	120.286
23-Dec-2010	120.8	122.6	120.7	4,357,074	530,612,718	121.782
22-Dec-2010	120.4	120.9	117.2	6,919,384	827,479,843	119.589
21-Dec-2010	116.3	116.6	113.7	3,450,091	398,397,220	115.474
20-Dec-2010	114.0	114.9	113.0	3,765,046	428,953,777	113.931
17-Dec-2010	113.8	114.4	113.0	3,348,502	381,474,035	113.924
16-Dec-2010	113.9	115.0	113.0	4,644,162	527,935,662	113.677
15-Dec-2010	114.8	116.8	114.5	4,416,383	510,660,036	115.629
14-Dec-2010	116.7	117.2	114.8	4,025,209	467,399,523	116.118
13-Dec-2010	115.9	116.8	115.0	3,013,487	349,113,798	115.850
10-Dec-2010	114.3	114.5	112.8	3,940,072	448,825,250	113.913
9-Dec-2010	114.2	114.9	113.9	4,691,466	535,567,386	114.158
8-Dec-2010	113.9	115.2	113.0	4,792,394	545,800,831	113.889
7-Dec-2010	114.9	115.4	113.3	6,435,874	735,838,666	114.334
6-Dec-2010	115.0	117.8	114.2	4,245,669	492,276,628	115.948
3-Dec-2010	116.6	118.0	116.1	3,412,858	399,362,402	117.017
2-Dec-2010	116.6	118.4	116.3	6,207,176	725,800,102	116.929
1-Dec-2010	116.4	116.6	113.0	6,024,759	691,750,240	114.818
30-Nov-2010	114.8	117.3	113.9	4,450,640	512,304,267	115.108
29-Nov-2010	117.1	117.4	113.3	2,797,184	323,374,207	115.607
26-Nov-2010	114.8	116.0	112.3	4,161,860	476,710,835	114.543
25-Nov-2010	115.8	116.9	114.9	5,204,433	603,903,420	116.036
24-Nov-2010	113.9	114.6	112.5	6,080,363	689,313,955	113.367
23-Nov-2010	111.5	115.9	111.2	8,368,760	948,602,512	113.350
22-Nov-2010	116.7	117.1	115.3	9,872,258	1,148,128,753	116.298
19-Nov-2010	120.6	122.9	119.2	6,370,109	770,221,704	120.912
18-Nov-2010	123.8	124.2	120.1	5,184,890	631,458,645	121.788
17-Nov-2010	121.8	125.5	121.4	5,629,939	697,453,928	123.883
16-Nov-2010	125.5	128.4	124.9	4,978,859	628,041,532	126.142
15-Nov-2010	127.5	128.5	126.4	4,248,273	541,273,187	127.410
12-Nov-2010	127.2	129.5	125.0	6,658,814	852,169,579	127.976
11-Nov-2010	126.9	128.8	126.0	5,419,154	692,018,861	127.699
10-Nov-2010	127.8	129.8	127.0	7,515,603	964,368,098	128.315
9-Nov-2010	127.9	129.5	127.9	4,073,155	523,795,893	128.597
8-Nov-2010	130.4	131.4	128.1	3,783,141	491,075,902	129.806
5-Nov-2010	130.0	132.9	127.1	7,152,942	926,977,621	129.594
4-Nov-2010	129.9	130.0	126.5	7,517,583	965,284,855	128.404
3-Nov-2010	126.1	126.7	122.4	7,039,673	881,440,984	125.211
2-Nov-2010	122.9	123.5	122.4	2,469,309	303,813,170	123.036
1-Nov-2010	122.8	123.4	119.1	3,932,977	479,136,540	121.825
29-Oct-2010	118.0	118.4	115.6	4,337,798	507,194,720	116.924
28-Oct-2010	118.5	119.4	117.6	4,659,399	550,741,198	118.200
27-Oct-2010	119.9	122.9	119.5	3,769,792	453,879,631	120.399
26-Oct-2010	122.3	123.2	120.8	2,575,864	315,119,541	122.335
25-Oct-2010	121.7	124.0	121.2	2,964,009	363,313,855	122.575
22-Oct-2010	122.8	123.1	120.1	4,541,489	552,878,357	121.739
21-Oct-2010	122.2	124.6	121.3	4,171,380	511,558,128	122.635
20-Oct-2010	123.5	123.7	119.9	5,279,489	647,552,980	122.654
19-Oct-2010	123.4	123.8	119.0	4,958,652	602,548,009	121.514
18-Oct-2010	119.7	122.0	118.3	4,524,262	542,490,413	119.907
15-Oct-2010	121.7	122.0	120.2	3,859,555	467,568,564	121.146
14-Oct-2010	122.2	122.3	119.2	5,832,696	702,973,963	120.523
13-Oct-2010	118.7	121.9	113.5	13,109,604	1,535,234,467	117.108
12-Oct-2010	118.5	121.0	118.1	6,766,073	805,216,865	119.008
11-Oct-2010	121.4	121.9	120.3	4,867,455	589,269,681	121.063
8-Oct-2010	120.9	122.2	117.0	10,412,645	1,257,468,777	120.764
7-Oct-2010	116.9	117.9	115.8	4,713,686	550,046,668	116.691
6-Oct-2010	116.9	117.7	116.1	6,529,537	763,639,960	116.952
5-Oct-2010	115.3	118.2	114.6	9,881,925	1,140,522,747	115.415
4-Oct-2010	118.8	119.1	117.7	7,004,638	830,626,470	118.582
30-Sep-2010	117.6	118.8	114.0	8,197,588	961,550,656	117.297
29-Sep-2010	114.7	116.0	113.8	5,952,248	684,870,897	115.061
28-Sep-2010	114.2	116.5	114.0	6,511,647	748,173,512	114.898
27-Sep-2010	115.6	117.2	114.0	10,790,715	1,249,996,962	115.840
24-Sep-2010	113.1	114.0	111.5	9,193,678	1,038,550,403	112.964
22-Sep-2010	111.5	112.6	108.6	10,735,284	1,194,244,612	111.245
21-Sep-2010	109.2	109.8	107.1	10,700,775	1,162,888,867	108.673
20-Sep-2010	106.7	107.4	105.0	5,092,021	541,832,589	106.408
17-Sep-2010	105.0	105.0	103.2	5,331,322	557,415,130	104.555
16-Sep-2010	103.1	104.4	103.0	3,186,008	329,929,981	103.556
15-Sep-2010	103.1	103.3	101.8	2,792,429	287,344,284	102.901
14-Sep-2010	102.4	103.3	102.1	2,331,076	238,753,523	102.422
13-Sep-2010	103.0	103.5	102.0	3,028,309	311,512,415	102.867
10-Sep-2010	102.0	102.5	101.0	2,210,572	225,312,111	101.925
9-Sep-2010	102.3	103.0	102.0	1,769,627	181,569,218	102.603
8-Sep-2010	101.8	102.4	101.3	3,105,872	316,281,488	101.833
7-Sep-2010	103.1	103.3	102.0	5,307,154	545,158,240	102.721
6-Sep-2010	101.8	102.4	99.85	5,731,792	580,441,702	101.267
3-Sep-2010	99.45	99.90	98.90	2,029,839	201,927,715	99.480
2-Sep-2010	99.45	99.60	98.60	3,450,066	342,401,220	99.245
1-Sep-2010	98.05	98.30	96.95	4,650,672	454,547,033	97.738
31-Aug-2010	97.90	98.75	97.00	5,239,012	513,377,454	97.991
30-Aug-2010	98.20	99.40	97.40	2,998,503	294,662,703	98.270
27-Aug-2010	98.50	98.75	97.85	2,738,999	269,261,915	98.307
26-Aug-2010	98.10	98.95	97.85	2,866,882	282,277,657	98.462
25-Aug-2010	97.75	98.50	96.60	5,260,273	512,755,182	97.477
24-Aug-2010	97.00	99.25	96.70	5,456,375	533,790,833	97.829
23-Aug-2010	99.25	100.0	98.95	2,835,397	281,815,722	99.392
20-Aug-2010	99.55	100.4	98.60	3,417,207	339,594,190	99.378
19-Aug-2010	100.9	101.9	100.0	6,049,905	610,660,853	100.937
18-Aug-2010	100.5	102.1	100.0	5,768,864	580,716,763	100.664
17-Aug-2010	100.4	101.5	98.70	4,925,694	491,872,922	99.859
16-Aug-2010	99.35	100.0	98.30	7,867,343	779,872,628	99.128
13-Aug-2010	101.7	103.7	101.0	7,333,739	750,591,460	102.348
12-Aug-2010	103.1	103.7	100.0	11,167,586	1,136,439,695	101.762
11-Aug-2010	101.8	103.4	101.1	6,677,125	683,908,507	102.426
10-Aug-2010	101.2	103.2	100.5	7,833,106	794,279,024	101.400
9-Aug-2010	102.7	102.9	100.7	10,418,736	1,065,846,983	102.301
6-Aug-2010	100.4	100.5	96.85	14,866,346	1,473,469,958	99.114
5-Aug-2010	96.60	97.20	96.10	3,028,287	292,331,514	96.534
4-Aug-2010	96.55	97.80	96.35	4,283,309	415,790,316	97.072
3-Aug-2010	96.65	96.75	95.85	4,891,567	471,560,339	96.403
2-Aug-2010	95.75	95.90	94.50	5,070,510	483,317,064	95.319
30-Jul-2010	93.85	94.15	93.20	2,352,815	220,571,373	93.748
29-Jul-2010	93.95	94.30	92.90	2,466,764	231,020,916	93.653
28-Jul-2010	93.60	94.65	93.30	4,618,015	434,701,841	94.132
27-Jul-2010	93.75	94.50	93.00	3,672,015	343,841,924	93.638
26-Jul-2010	94.10	94.25	93.45	4,696,308	441,441,395	93.998
23-Jul-2010	92.95	93.20	92.25	4,301,464	399,566,301	92.891
22-Jul-2010	91.90	92.50	91.00	2,297,457	210,806,874	91.757
21-Jul-2010	91.35	91.75	90.85	2,113,593	192,690,748	91.167
20-Jul-2010	91.30	91.75	90.15	3,466,392	315,925,250	91.140
19-Jul-2010	90.35	90.55	89.75	1,728,265	155,974,928	90.249
16-Jul-2010	91.05	91.75	90.70	2,670,159	243,287,268	91.113
15-Jul-2010	91.75	93.10	91.30	2,969,310	273,493,175	92.107
14-Jul-2010	92.80	93.50	92.50	2,211,406	205,648,278	92.994
13-Jul-2010	92.75	93.00	91.95	1,543,050	142,459,855	92.324
12-Jul-2010	92.45	93.20	92.10	2,892,156	267,852,493	92.613
9-Jul-2010	92.95	93.30	91.35	3,914,663	361,976,220	92.467
8-Jul-2010	90.90	92.30	90.60	2,052,379	187,099,621	91.162
7-Jul-2010	90.60	92.00	90.10	2,976,393	270,293,189	90.812
6-Jul-2010	92.05	92.10	91.15	1,912,329	175,492,144	91.769
5-Jul-2010	91.60	91.70	90.70	2,032,900	185,611,557	91.304
2-Jul-2010	90.90	91.45	90.10	3,946,183	358,134,782	90.755
30-Jun-2010	90.40	92.00	90.10	4,330,945	392,751,103	90.685
29-Jun-2010	91.15	93.70	90.45	4,554,824	418,313,265	91.840
28-Jun-2010	93.60	94.30	92.75	3,598,215	336,098,058	93.407
25-Jun-2010	93.95	94.15	93.40	3,033,175	284,680,675	93.856
24-Jun-2010	94.00	94.45	93.80	2,593,814	244,271,228	94.175
23-Jun-2010	93.85	94.00	92.95	4,915,648	459,384,484	93.453
22-Jun-2010	93.10	93.50	92.50	5,283,304	491,396,632	93.009
21-Jun-2010	92.45	92.60	90.80	8,013,618	737,157,457	91.988
18-Jun-2010	90.25	90.65	89.75	3,802,643	343,424,892	90.312
17-Jun-2010	89.90	90.00	89.05	2,536,753	227,406,614	89.645
15-Jun-2010	89.70	90.00	89.00	3,587,721	321,405,205	89.585
14-Jun-2010	89.20	89.65	88.80	2,426,193	216,357,245	89.176
11-Jun-2010	88.65	90.15	88.20	4,461,113	396,886,314	88.966
10-Jun-2010	87.50	88.40	87.30	3,033,908	266,223,309	87.749
9-Jun-2010	87.95	88.90	87.05	2,979,871	261,983,687	87.918
8-Jun-2010	87.70	87.95	86.20	3,281,040	285,133,635	86.903
7-Jun-2010	86.20	86.50	85.50	3,897,795	335,390,739	86.046
4-Jun-2010	87.95	88.50	87.75	2,709,701	238,964,794	88.189
3-Jun-2010	88.45	89.40	88.20	3,314,209	294,300,162	88.800
2-Jun-2010	87.55	88.40	87.25	2,372,602	208,089,563	87.705
1-Jun-2010	88.20	89.25	87.85	2,585,324	228,568,499	88.410
31-May-2010	88.70	89.00	88.10	3,086,623	273,683,687	88.668
28-May-2010	88.45	89.95	88.40	6,142,356	547,318,071	89.106
27-May-2010	87.50	87.60	85.05	5,269,837	454,996,030	86.340
26-May-2010	85.55	86.30	85.50	6,170,785	529,899,226	85.872
25-May-2010	86.40	88.45	86.15	6,173,267	537,122,451	87.008
24-May-2010	89.75	90.15	88.60	3,192,056	285,336,727	89.390
20-May-2010	89.60	90.50	88.30	4,271,759	381,575,007	89.325
19-May-2010	90.10	91.20	89.00	5,619,492	505,532,599	89.961
18-May-2010	90.35	90.50	88.80	4,932,309	442,364,342	89.687
17-May-2010	91.85	92.00	90.90	5,489,401	502,032,130	91.455
14-May-2010	92.75	93.45	92.40	4,703,230	436,854,233	92.884
13-May-2010	92.85	92.95	92.00	4,103,170	380,095,307	92.635
12-May-2010	91.80	92.10	91.00	2,525,986	231,093,441	91.486
11-May-2010	91.85	92.95	90.95	4,548,111	417,892,179	91.883
10-May-2010	93.30	94.25	91.80	6,045,811	561,608,534	92.892
7-May-2010	91.90	93.15	90.40	7,847,647	721,351,162	91.919
6-May-2010	92.15	93.60	91.70	6,990,075	647,525,500	92.635
5-May-2010	94.10	94.30	93.30	4,826,937	452,785,185	93.804
4-May-2010	95.20	96.70	94.85	3,848,628	366,800,125	95.307
3-May-2010	96.35	96.70	95.80	2,616,271	251,720,808	96.214
30-Apr-2010	97.05	97.40	96.75	2,965,358	287,950,906	97.105
29-Apr-2010	96.90	97.45	96.65	3,023,811	293,284,186	96.992
28-Apr-2010	97.40	97.75	97.05	3,518,906	342,752,345	97.403
27-Apr-2010	98.30	98.40	97.50	2,824,309	276,529,673	97.911
26-Apr-2010	98.95	99.00	98.20	2,128,244	210,182,313	98.759
23-Apr-2010	98.05	99.00	98.00	3,549,355	348,676,256	98.237
22-Apr-2010	98.95	100.0	98.60	2,984,951	295,401,064	98.963
21-Apr-2010	100.4	100.9	100.2	3,348,498	336,649,828	100.538
20-Apr-2010	100.7	101.4	100.0	4,399,537	443,161,578	100.729
19-Apr-2010	100.5	102.0	100.1	6,056,303	610,911,067	100.872
16-Apr-2010	103.3	105.5	103.1	2,937,078	304,770,153	103.766
15-Apr-2010	105.5	106.5	104.4	7,175,115	757,307,146	105.546
14-Apr-2010	106.0	106.0	104.0	3,877,281	407,465,699	105.091
13-Apr-2010	104.9	105.2	104.4	4,163,019	436,629,898	104.883
12-Apr-2010	104.4	105.4	104.1	3,599,497	377,377,646	104.842
9-Apr-2010	104.4	104.8	103.2	3,355,269	349,735,153	104.235
8-Apr-2010	103.6	104.0	102.5	3,570,778	368,729,371	103.263
7-Apr-2010	103.9	104.0	102.5	4,271,023	441,186,310	103.298
1-Apr-2010	102.5	102.7	100.7	5,031,120	512,023,570	101.771
31-Mar-2010	100.0	101.4	99.80	7,199,097	722,492,773	100.359
30-Mar-2010	100.9	102.5	100.5	7,412,628	753,941,987	101.710
29-Mar-2010	101.4	101.4	99.95	4,889,478	493,355,754	100.902
26-Mar-2010	100.0	100.1	98.20	4,898,760	487,632,660	99.542
25-Mar-2010	97.90	98.30	97.20	2,632,332	257,063,627	97.656
24-Mar-2010	98.90	99.30	98.30	1,970,706	194,913,446	98.905
23-Mar-2010	97.90	99.25	97.60	2,670,365	263,332,962	98.613
22-Mar-2010	98.10	99.00	97.30	3,998,025	391,296,715	97.873
19-Mar-2010	99.75	99.80	98.65	2,571,295	255,479,463	99.358
18-Mar-2010	98.65	100.2	98.15	2,477,060	245,674,869	99.180
17-Mar-2010	99.40	99.70	97.60	6,466,264	638,994,179	98.820
16-Mar-2010	97.10	99.00	96.80	3,758,368	366,516,156	97.520
15-Mar-2010	98.15	98.50	97.60	1,872,159	183,709,298	98.127
12-Mar-2010	98.55	98.90	97.90	2,164,129	213,269,076	98.547
11-Mar-2010	98.05	98.80	97.45	3,411,868	334,654,992	98.086
10-Mar-2010	98.20	98.35	97.50	2,647,678	259,337,932	97.949
9-Mar-2010	98.15	98.40	97.75	4,674,937	458,263,463	98.026
8-Mar-2010	97.80	98.20	97.00	4,567,994	446,695,066	97.788
5-Mar-2010	96.00	97.20	95.35	3,029,299	291,716,440	96.298
4-Mar-2010	95.70	97.50	95.50	3,661,018	352,931,305	96.403
3-Mar-2010	96.20	97.50	95.25	2,882,116	277,639,426	96.332
2-Mar-2010	97.00	97.30	96.30	3,383,391	327,715,004	96.860
1-Mar-2010	96.95	97.05	95.35	4,599,010	443,683,763	96.474
26-Feb-2010	94.70	95.50	94.55	4,218,612	401,262,334	95.117
25-Feb-2010	94.50	95.70	94.30	6,375,577	604,651,910	94.839
24-Feb-2010	94.60	94.80	93.25	4,441,509	418,873,577	94.309
23-Feb-2010	94.90	95.60	92.95	5,694,550	537,824,124	94.445
22-Feb-2010	93.95	94.30	93.10	4,421,286	413,409,217	93.504
19-Feb-2010	91.60	93.45	91.10	4,549,815	419,659,031	92.237
18-Feb-2010	94.45	95.70	93.95	2,436,900	230,288,704	94.501
17-Feb-2010	95.70	96.75	95.15	3,692,342	353,638,971	95.776
12-Feb-2010	95.15	95.40	93.05	4,623,238	437,510,781	94.633
11-Feb-2010	93.65	93.85	92.00	3,063,847	285,202,926	93.087
10-Feb-2010	91.90	92.50	90.75	3,309,194	303,651,397	91.760
9-Feb-2010	92.15	92.50	90.70	3,998,440	365,030,966	91.293
8-Feb-2010	90.65	91.15	89.25	3,933,462	354,652,820	90.163
5-Feb-2010	90.10	91.50	90.00	8,548,146	773,362,156	90.471
4-Feb-2010	93.00	94.40	92.55	4,235,716	396,177,458	93.533
3-Feb-2010	94.65	95.25	93.85	4,676,059	442,420,303	94.614
2-Feb-2010	94.35	95.55	94.00	4,486,984	424,446,248	94.595
1-Feb-2010	93.75	93.80	91.55	4,414,723	409,431,267	92.742
29-Jan-2010	92.05	92.75	91.70	7,718,481	711,191,656	92.141
28-Jan-2010	93.25	94.50	93.00	3,926,366	367,788,014	93.671
27-Jan-2010	93.60	95.00	93.00	4,866,115	457,007,752	93.916
26-Jan-2010	94.60	96.40	94.30	4,176,489	396,141,218	94.850
25-Jan-2010	96.45	96.60	94.75	4,856,903	464,454,561	95.628
22-Jan-2010	95.90	96.40	93.90	7,439,997	705,558,746	94.833
21-Jan-2010	96.45	98.80	96.20	6,722,904	653,394,896	97.189
20-Jan-2010	98.60	100.0	97.85	5,265,986	519,173,738	98.590
19-Jan-2010	100.0	100.2	98.75	3,619,966	360,100,665	99.476
18-Jan-2010	99.15	100.3	96.50	5,656,353	559,158,868	98.855
15-Jan-2010	97.60	98.35	97.25	4,386,516	429,461,143	97.905
14-Jan-2010	98.30	99.50	98.00	5,458,026	538,965,607	98.747
13-Jan-2010	98.80	100.5	98.60	5,148,846	511,432,137	99.329
12-Jan-2010	101.6	101.9	101.0	4,688,781	475,668,634	101.448
11-Jan-2010	101.8	103.9	100.6	4,959,335	506,549,472	102.141
8-Jan-2010	102.1	102.4	101.0	5,767,772	588,236,372	101.987
7-Jan-2010	101.8	102.3	100.8	4,580,107	465,321,825	101.596
6-Jan-2010	101.5	102.7	101.1	4,200,735	427,443,326	101.754
5-Jan-2010	101.4	102.0	100.6	4,325,798	437,526,238	101.143
4-Jan-2010	100.0	100.7	99.75	3,227,024	322,789,641	100.027
31-Dec-2009	100.3	100.7	99.20	3,688,191	367,140,791	99.545
30-Dec-2009	98.95	99.20	97.80	3,146,419	309,869,697	98.483
29-Dec-2009	98.60	98.95	97.15	3,716,440	364,714,623	98.135
28-Dec-2009	96.90	98.70	96.85	2,962,998	290,096,724	97.906
24-Dec-2009	97.90	98.00	96.90	3,564,657	347,202,586	97.401
23-Dec-2009	97.00	97.15	94.50	5,894,217	564,197,076	95.720
22-Dec-2009	95.00	95.55	94.50	5,304,787	504,330,696	95.071
21-Dec-2009	95.00	96.10	94.70	4,510,892	430,783,521	95.499
18-Dec-2009	96.05	96.30	95.20	6,132,419	586,614,896	95.658
17-Dec-2009	97.20	98.50	96.70	5,554,667	541,035,477	97.402
16-Dec-2009	98.85	101.0	98.20	4,201,370	415,638,071	98.929
15-Dec-2009	100.5	101.4	100.0	3,824,453	384,746,781	100.602
14-Dec-2009	101.8	101.9	98.85	4,847,114	487,902,875	100.658
11-Dec-2009	100.5	101.0	98.30	6,098,971	612,684,352	100.457
10-Dec-2009	98.50	99.80	97.55	3,141,950	309,230,357	98.420
9-Dec-2009	99.15	100.4	98.25	4,219,109	418,435,607	99.176
8-Dec-2009	100.7	101.2	99.05	4,129,984	413,719,537	100.175
7-Dec-2009	100.8	101.2	99.90	2,501,438	251,376,997	100.493
4-Dec-2009	101.3	101.7	99.70	5,038,887	506,608,184	100.540
3-Dec-2009	101.3	101.5	99.25	6,094,516	611,447,945	100.328
2-Dec-2009	99.40	99.50	98.60	5,816,342	576,035,366	99.037
1-Dec-2009	98.60	98.70	96.35	4,056,829	396,425,569	97.718
30-Nov-2009	97.40	97.75	96.70	4,876,560	474,857,783	97.376
27-Nov-2009	95.20	96.75	94.90	6,989,733	668,954,198	95.705
26-Nov-2009	97.75	99.60	97.50	5,862,007	577,197,425	98.464
25-Nov-2009	98.50	98.75	96.35	6,648,559	649,389,372	97.674
24-Nov-2009	97.00	97.30	95.70	10,751,303	1,036,279,073	96.386
23-Nov-2009	97.20	97.50	96.55	3,530,083	342,091,003	96.907
20-Nov-2009	96.70	97.60	96.50	3,296,931	319,519,655	96.914
19-Nov-2009	97.45	97.50	96.15	4,964,701	479,861,707	96.655
18-Nov-2009	96.85	98.60	96.50	3,696,301	359,998,940	97.394
17-Nov-2009	97.60	98.25	96.85	4,754,884	462,180,557	97.201
16-Nov-2009	98.25	98.75	97.90	4,918,830	483,553,768	98.307
13-Nov-2009	97.90	98.00	96.80	3,211,796	312,942,298	97.435
12-Nov-2009	96.75	97.50	96.50	3,726,733	361,512,964	97.005
11-Nov-2009	96.60	98.25	96.10	4,375,146	423,142,177	96.715
10-Nov-2009	97.00	98.95	96.90	3,811,407	372,743,817	97.797
9-Nov-2009	98.10	98.30	97.40	3,324,346	324,550,766	97.628
6-Nov-2009	97.35	98.00	96.50	3,626,035	353,137,356	97.389
5-Nov-2009	95.75	96.25	95.30	4,385,049	421,023,497	96.013
4-Nov-2009	97.25	98.50	96.60	4,327,932	421,259,725	97.335
3-Nov-2009	97.05	98.95	97.00	4,044,150	394,992,885	97.670
2-Nov-2009	98.95	99.10	97.15	4,242,029	416,948,763	98.290
30-Oct-2009	100.3	100.9	98.85	6,587,096	658,987,365	100.042
29-Oct-2009	97.20	98.05	97.00	5,216,086	509,865,942	97.749
28-Oct-2009	99.50	102.6	99.35	4,891,058	489,888,602	100.160
27-Oct-2009	102.3	104.0	102.0	4,704,428	482,879,861	102.644
23-Oct-2009	105.5	107.9	104.5	4,854,774	514,273,889	105.932
22-Oct-2009	106.3	107.7	104.3	5,454,074	576,443,738	105.690
21-Oct-2009	107.5	108.2	106.0	7,424,347	794,472,981	107.009
20-Oct-2009	107.3	108.1	100.2	13,015,628	1,368,204,886	105.120
19-Oct-2009	100.2	101.0	98.05	3,092,813	307,879,997	99.547
16-Oct-2009	99.55	101.5	99.30	4,553,356	456,993,899	100.364
15-Oct-2009	100.4	102.3	100.0	6,722,778	680,654,400	101.246
14-Oct-2009	100.1	100.4	97.40	6,787,292	672,610,991	99.099
13-Oct-2009	98.15	99.25	97.00	4,252,038	419,249,182	98.600
12-Oct-2009	97.25	98.65	96.25	3,776,310	365,688,210	96.837
9-Oct-2009	97.90	98.90	97.60	2,771,285	271,636,836	98.018
8-Oct-2009	98.50	98.60	96.25	4,581,316	446,487,086	97.458
7-Oct-2009	95.45	96.50	95.00	6,367,445	604,480,551	94.933
6-Oct-2009	94.10	94.70	93.00	5,943,373	557,231,712	93.757
5-Oct-2009	93.30	94.95	93.00	4,994,781	468,457,929	93.789
2-Oct-2009	95.25	97.10	94.80	5,334,771	509,168,344	95.443
30-Sep-2009	98.35	99.00	96.10	4,869,160	473,493,815	97.243
29-Sep-2009	97.90	98.00	96.20	3,620,397	352,797,413	97.447
28-Sep-2009	95.15	96.35	94.60	3,933,227	374,624,617	95.246
25-Sep-2009	97.05	97.25	95.80	4,322,773	418,247,292	96.754
24-Sep-2009	98.40	99.65	97.20	4,215,979	413,844,481	98.161
23-Sep-2009	100.7	101.5	99.85	4,087,011	412,030,558	100.815
22-Sep-2009	100.8	100.9	99.10	3,275,554	328,288,849	100.224
21-Sep-2009	99.10	100.0	98.45	2,308,886	229,146,946	99.246
18-Sep-2009	99.85	101.7	99.00	5,772,088	576,324,247	99.847
17-Sep-2009	100.3	100.5	97.60	8,087,442	806,046,171	99.666
16-Sep-2009	97.45	97.60	95.15	3,132,641	303,410,025	96.854
15-Sep-2009	95.35	96.40	94.50	2,247,442	214,012,505	95.225
14-Sep-2009	96.35	97.45	95.10	2,013,760	193,812,809	96.244
11-Sep-2009	97.15	97.90	95.55	2,956,664	287,096,272	97.101
10-Sep-2009	96.10	98.00	95.65	5,555,988	539,113,632	97.033
9-Sep-2009	95.80	96.50	95.50	3,816,258	365,798,026	95.853
8-Sep-2009	95.70	96.30	93.05	5,770,970	546,930,068	94.773
7-Sep-2009	94.05	94.80	93.30	3,646,986	342,916,803	94.027
4-Sep-2009	93.10	94.50	89.70	7,413,636	682,457,121	92.054
3-Sep-2009	90.15	90.60	89.20	5,034,962	453,654,937	90.101
2-Sep-2009	90.20	90.40	89.60	3,401,899	306,174,419	90.001
1-Sep-2009	91.70	92.75	90.50	5,158,757	471,976,571	91.490
31-Aug-2009	91.95	94.05	91.55	5,999,432	556,027,065	92.680
28-Aug-2009	95.15	98.00	94.80	6,478,806	622,075,394	96.017
27-Aug-2009	97.55	99.50	97.25	5,005,183	491,001,634	98.099
26-Aug-2009	99.00	99.70	97.35	3,345,091	329,011,331	98.356
25-Aug-2009	98.35	100.2	97.25	3,546,300	348,240,989	98.198
24-Aug-2009	99.95	100.5	99.65	4,222,032	422,794,733	100.140
21-Aug-2009	98.50	99.30	97.25	3,673,798	361,875,141	98.502
20-Aug-2009	97.80	98.60	96.65	4,951,473	484,023,545	97.753
19-Aug-2009	93.90	97.15	93.25	3,489,992	330,786,300	94.781
18-Aug-2009	96.50	97.45	94.85	3,666,969	353,160,425	96.309
17-Aug-2009	95.40	95.90	93.65	4,483,616	424,590,439	94.698
14-Aug-2009	96.45	98.80	95.60	3,640,112	351,171,735	96.473
13-Aug-2009	97.90	98.30	96.05	5,267,770	512,516,522	97.293
12-Aug-2009	95.95	97.00	95.70	5,162,698	496,456,564	96.162
11-Aug-2009	97.20	97.25	95.35	3,724,138	357,797,784	96.075
10-Aug-2009	96.90	97.55	96.10	4,214,091	407,980,248	96.813
7-Aug-2009	94.95	98.90	94.50	5,039,609	486,354,252	96.506
6-Aug-2009	99.00	99.85	96.85	4,141,419	408,099,786	98.541
5-Aug-2009	96.90	99.25	96.00	4,223,324	411,746,009	97.493
4-Aug-2009	97.45	101.3	96.90	7,242,435	712,818,039	98.422
3-Aug-2009	100.1	100.3	99.00	6,250,297	624,312,932	99.885
31-Jul-2009	100.1	101.4	99.30	8,865,269	888,598,816	100.234
30-Jul-2009	98.50	99.40	96.60	7,230,396	709,721,284	98.158
29-Jul-2009	98.45	102.7	97.45	7,550,071	750,627,178	99.420
28-Jul-2009	102.8	103.9	99.60	4,181,964	426,673,973	102.027
27-Jul-2009	101.4	102.3	98.50	5,864,811	590,764,188	100.730
24-Jul-2009	98.85	99.25	97.00	4,536,991	445,905,759	98.282
23-Jul-2009	99.30	99.50	96.30	4,379,592	432,025,482	98.645
22-Jul-2009	95.90	98.30	95.55	3,603,442	349,313,443	96.939
21-Jul-2009	97.00	97.70	94.80	6,150,580	588,759,399	95.724
20-Jul-2009	97.55	98.50	92.40	7,217,013	695,884,616	96.423
17-Jul-2009	92.40	92.50	89.05	5,431,250	495,224,596	91.181
16-Jul-2009	88.40	91.95	87.70	2,969,859	265,773,314	89.490
15-Jul-2009	88.15	88.25	86.20	4,542,361	397,406,676	87.489
14-Jul-2009	86.25	86.40	84.65	3,639,357	311,095,936	85.481
13-Jul-2009	83.35	85.60	82.60	3,234,582	269,701,135	83.381
10-Jul-2009	85.50	85.90	84.55	2,410,626	205,361,084	85.190
9-Jul-2009	85.35	85.65	83.70	3,473,900	293,307,038	84.432
8-Jul-2009	84.00	85.00	83.60	5,360,415	452,001,701	84.322
7-Jul-2009	85.80	87.80	85.35	4,093,489	352,555,493	86.126
6-Jul-2009	86.45	88.15	85.35	3,367,840	291,457,752	86.541
3-Jul-2009	87.15	88.30	85.35	3,949,052	343,312,446	86.935
2-Jul-2009	87.25	92.00	86.50	5,628,243	501,682,892	89.137
30-Jun-2009	89.10	94.50	88.80	5,924,676	541,006,251	91.314
29-Jun-2009	92.35	93.20	92.00	3,932,862	363,905,605	92.529
26-Jun-2009	93.20	93.50	92.40	5,585,774	519,530,688	93.010
25-Jun-2009	90.85	91.50	89.00	5,705,843	517,399,595	90.679
24-Jun-2009	88.35	88.55	86.60	4,067,984	355,575,808	87.408
23-Jun-2009	87.05	88.10	85.85	4,945,220	429,911,588	86.935
22-Jun-2009	88.90	89.80	86.05	5,032,297	446,739,562	88.774
19-Jun-2009	86.00	86.80	85.10	4,441,356	382,285,295	86.074
18-Jun-2009	85.85	86.40	84.35	4,295,844	366,979,879	85.427
17-Jun-2009	86.20	88.45	85.10	3,813,628	329,684,081	86.449
16-Jun-2009	87.75	89.90	85.00	6,873,261	596,159,757	86.736
15-Jun-2009	89.50	91.85	88.65	3,695,890	331,971,319	89.822
12-Jun-2009	91.35	92.80	90.40	4,473,813	409,679,324	91.573
11-Jun-2009	91.45	93.30	90.85	5,269,323	484,145,868	91.880
10-Jun-2009	93.95	94.50	92.10	3,784,938	353,735,459	93.459
9-Jun-2009	91.50	94.00	89.60	4,260,597	390,100,170	91.560
8-Jun-2009	91.90	95.50	91.50	4,713,344	436,769,321	92.667
5-Jun-2009	95.55	95.95	92.15	4,560,435	430,162,246	94.325
4-Jun-2009	94.45	95.50	91.50	6,091,721	571,548,056	93.824
3-Jun-2009	95.60	98.35	94.05	6,467,100	623,168,486	96.360
2-Jun-2009	94.20	99.20	93.40	6,859,544	654,313,856	95.387
1-Jun-2009	98.20	99.00	95.80	7,323,896	712,660,849	97.306
29-May-2009	95.80	99.80	94.35	6,475,478	620,314,311	95.794
27-May-2009	95.65	96.70	92.05	10,845,920	1,032,114,765	95.162
26-May-2009	91.00	92.55	89.00	9,337,677	852,173,097	91.262
25-May-2009	88.80	89.55	83.00	13,680,490	1,192,757,304	87.187
22-May-2009	83.00	84.35	81.20	4,473,833	370,363,021	82.784
21-May-2009	83.00	83.75	82.60	3,423,378	285,052,699	83.266
20-May-2009	84.00	85.40	83.50	4,130,840	348,561,556	84.380
19-May-2009	85.60	86.30	84.90	4,445,912	380,307,988	85.541
18-May-2009	84.80	85.30	81.15	4,972,709	413,503,946	83.155
15-May-2009	83.15	84.65	82.45	3,481,433	290,414,136	83.418
14-May-2009	82.00	83.80	81.10	5,647,071	464,246,334	82.210
13-May-2009	86.40	86.80	85.05	4,341,010	373,207,183	85.972
12-May-2009	84.75	85.50	83.05	4,055,533	341,083,472	84.103
11-May-2009	85.20	86.80	84.00	7,111,033	609,262,282	85.678
8-May-2009	86.80	87.60	85.25	4,181,898	361,609,761	86.470
7-May-2009	87.70	88.90	86.10	5,958,187	518,886,204	87.088
6-May-2009	88.55	88.80	81.00	4,271,802	373,670,113	87.474
5-May-2009	87.30	89.00	86.50	5,021,107	439,449,148	87.520
4-May-2009	86.35	86.70	82.15	7,860,065	664,139,939	84.495
30-Apr-2009	80.70	82.00	77.40	12,051,359	961,972,370	79.823
29-Apr-2009	75.65	75.95	74.20	4,865,175	365,887,531	75.205
28-Apr-2009	73.70	77.70	71.90	5,833,732	431,623,567	73.988
27-Apr-2009	76.70	79.00	76.10	4,255,901	327,122,060	76.863
24-Apr-2009	79.20	79.40	77.05	5,649,243	443,234,524	78.459
23-Apr-2009	77.45	77.85	74.55	4,743,711	362,559,477	76.430
22-Apr-2009	75.55	76.80	74.80	6,476,616	490,580,126	75.746
21-Apr-2009	77.30	79.00	76.10	5,161,276	398,949,280	77.297
20-Apr-2009	79.30	79.45	74.75	5,256,546	413,405,132	78.646
17-Apr-2009	76.65	79.60	76.20	6,170,653	480,475,668	77.865
16-Apr-2009	76.00	78.00	75.60	6,641,884	508,690,595	76.588
15-Apr-2009	76.30	76.50	73.60	5,090,333	382,049,990	75.054
14-Apr-2009	76.95	77.40	74.00	6,491,766	495,915,288	76.391
9-Apr-2009	74.30	74.50	71.80	4,980,872	364,258,653	73.132
8-Apr-2009	71.95	74.65	71.25	9,086,537	655,400,744	72.129
7-Apr-2009	76.10	76.20	74.10	4,806,652	362,019,919	75.316
6-Apr-2009	75.50	77.70	73.45	6,568,810	496,351,766	75.562
3-Apr-2009	73.20	73.70	69.85	8,666,173	623,790,579	71.980
2-Apr-2009	72.00	72.10	67.60	9,607,377	673,780,165	70.132
1-Apr-2009	66.45	67.70	65.60	5,301,453	352,536,146	66.498
31-Mar-2009	66.75	67.75	66.50	6,260,597	420,557,490	67.175
30-Mar-2009	66.90	70.00	66.30	6,911,932	468,938,209	67.845
27-Mar-2009	70.50	71.10	69.20	6,363,879	445,696,993	70.035
26-Mar-2009	71.40	72.45	70.30	6,049,127	432,341,212	71.472
25-Mar-2009	70.10	71.90	69.75	4,961,362	349,944,946	70.534
24-Mar-2009	70.90	71.35	68.00	9,272,108	648,482,190	69.939
23-Mar-2009	68.30	68.75	65.40	7,902,021	530,741,087	67.165
20-Mar-2009	63.15	64.95	62.20	5,505,012	348,678,053	63.338
19-Mar-2009	65.45	65.70	63.90	5,976,186	387,148,971	64.782
18-Mar-2009	63.65	64.75	63.20	5,150,234	329,955,073	64.066
17-Mar-2009	63.50	66.00	63.00	5,620,275	363,303,700	64.642
16-Mar-2009	64.75	65.70	63.00	6,294,683	403,430,344	64.091
13-Mar-2009	62.80	62.80	61.10	6,502,058	403,637,009	62.078
12-Mar-2009	59.85	59.85	58.50	3,298,189	195,037,463	59.135
11-Mar-2009	59.10	59.20	57.65	8,479,911	496,132,874	58.507
10-Mar-2009	56.00	57.20	55.95	4,323,249	243,482,086	56.319
9-Mar-2009	56.30	58.95	56.25	5,822,916	332,710,024	57.138
6-Mar-2009	58.45	60.30	58.45	6,940,598	411,230,794	59.250
5-Mar-2009	60.45	61.65	60.15	6,441,486	391,341,470	60.753
4-Mar-2009	61.60	62.20	60.15	5,994,753	366,961,932	61.214
3-Mar-2009	61.50	61.90	60.10	8,785,811	536,951,278	61.116
2-Mar-2009	60.90	62.85	60.20	5,925,743	361,359,800	60.981
27-Feb-2009	63.85	64.95	63.80	3,592,267	231,037,112	64.315
26-Feb-2009	64.70	65.75	63.60	8,319,833	536,662,990	64.504
25-Feb-2009	65.10	66.30	64.50	3,014,569	196,823,007	65.291
24-Feb-2009	64.40	65.10	62.90	6,088,277	390,758,113	64.182
23-Feb-2009	65.80	66.00	62.95	6,461,515	415,976,300	64.378
20-Feb-2009	63.05	64.10	62.50	5,686,180	359,342,120	63.196
19-Feb-2009	64.90	66.90	64.25	6,638,552	433,985,795	65.374
18-Feb-2009	66.70	66.70	63.70	4,987,947	324,231,992	65.003
17-Feb-2009	65.50	66.50	65.10	3,221,421	211,709,033	65.719
16-Feb-2009	67.95	68.25	66.05	2,606,527	174,717,727	67.031
13-Feb-2009	67.60	67.60	65.90	2,952,035	197,268,484	66.825
12-Feb-2009	66.10	67.20	65.85	3,466,648	230,129,498	66.384
11-Feb-2009	66.65	66.95	65.50	3,878,886	257,026,334	66.263
10-Feb-2009	67.55	68.50	66.65	4,372,136	295,100,293	67.496
9-Feb-2009	67.90	68.30	66.65	6,559,737	442,553,395	67.465
6-Feb-2009	66.50	66.95	64.60	7,482,471	489,629,531	65.437
5-Feb-2009	64.60	66.90	64.15	9,308,907	607,425,621	65.252
4-Feb-2009	66.30	67.85	65.50	5,017,426	334,358,588	66.639
3-Feb-2009	66.20	70.20	66.00	10,046,107	676,715,243	67.361
2-Feb-2009	70.50	71.50	68.65	4,597,322	321,600,172	69.954
30-Jan-2009	72.90	72.90	68.65	6,984,752	492,294,755	70.481
29-Jan-2009	68.90	73.00	68.65	9,018,130	629,868,705	69.845
23-Jan-2009	67.65	68.50	67.10	4,339,150	295,163,073	68.023
22-Jan-2009	68.55	70.50	67.25	4,643,163	321,036,760	69.142
21-Jan-2009	68.00	70.15	67.00	5,256,637	362,238,224	68.911
20-Jan-2009	71.00	71.00	69.20	3,371,900	236,520,219	70.144
19-Jan-2009	72.20	73.20	70.20	2,877,925	205,483,926	71.400
16-Jan-2009	70.30	72.35	69.20	3,275,235	230,253,455	70.301
15-Jan-2009	70.25	72.00	69.10	6,426,995	452,079,994	70.341
14-Jan-2009	74.00	75.25	73.00	2,606,842	193,204,280	74.114
13-Jan-2009	73.00	76.90	72.05	3,731,131	276,729,277	74.168
12-Jan-2009	75.00	76.50	74.00	2,380,363	179,259,275	75.308
9-Jan-2009	76.40	77.35	75.70	3,877,044	296,681,132	76.523
8-Jan-2009	76.55	78.85	74.85	5,372,713	415,612,868	77.356
7-Jan-2009	78.75	83.00	78.75	5,191,456	419,828,696	80.869
6-Jan-2009	81.50	82.25	80.15	5,447,796	443,911,759	81.485
5-Jan-2009	81.00	81.00	77.10	4,802,488	377,193,546	78.541
2-Jan-2009	76.90	76.95	72.00	3,749,732	283,044,934	75.484
31-Dec-2008	73.30	73.35	71.30	3,330,960	241,068,290	72.372
30-Dec-2008	71.00	73.00	71.00	4,208,881	300,958,050	71.505
29-Dec-2008	72.50	72.65	70.40	3,505,933	251,958,907	71.866
24-Dec-2008	73.00	73.50	70.00	3,405,910	247,328,951	72.618
23-Dec-2008	71.20	76.50	71.15	10,101,199	732,475,654	72.514
22-Dec-2008	77.05	82.50	76.75	6,555,614	513,540,911	78.336
19-Dec-2008	81.45	82.70	78.00	10,132,481	821,322,120	81.058
18-Dec-2008	79.40	80.70	78.80	6,412,028	510,400,286	79.600
17-Dec-2008	80.50	82.10	78.10	7,914,889	636,460,747	80.413
16-Dec-2008	80.30	81.45	77.50	4,660,518	371,275,171	79.664
15-Dec-2008	80.00	83.50	79.00	5,036,617	407,821,432	80.971
12-Dec-2008	78.00	83.00	75.35	7,719,056	608,989,851	78.894
11-Dec-2008	83.70	83.75	81.20	9,605,993	794,308,784	82.689
10-Dec-2008	80.70	80.70	74.95	6,856,409	536,142,893	78.196
9-Dec-2008	74.00	75.00	72.40	6,624,038	490,018,560	73.976
8-Dec-2008	72.95	73.80	69.60	9,128,974	661,267,339	72.436
5-Dec-2008	67.50	68.20	66.90	4,267,050	288,222,613	67.546
4-Dec-2008	65.50	69.40	65.50	5,294,142	355,924,832	67.230
3-Dec-2008	67.80	70.40	67.40	6,297,872	434,689,238	69.022
2-Dec-2008	69.70	71.45	66.60	5,839,090	406,902,475	69.686
1-Dec-2008	71.50	74.95	71.50	5,320,353	387,068,300	72.752
28-Nov-2008	73.00	73.00	69.50	3,891,996	280,038,990	71.953
27-Nov-2008	70.15	75.00	69.15	6,683,734	482,341,387	72.166
26-Nov-2008	70.00	70.00	67.00	7,237,783	494,553,445	68.329
25-Nov-2008	66.50	69.45	64.60	7,367,586	492,916,510	66.903
24-Nov-2008	65.65	67.30	65.10	3,937,904	259,689,019	65.946
21-Nov-2008	67.05	72.60	61.00	6,854,781	450,418,688	65.709
20-Nov-2008	65.30	65.95	60.90	8,351,356	523,475,393	62.681
19-Nov-2008	65.00	67.20	64.80	5,255,556	343,984,311	65.452
18-Nov-2008	65.10	66.00	64.05	5,493,154	356,052,811	64.818
17-Nov-2008	67.60	67.65	64.35	6,719,390	447,165,033	66.548
14-Nov-2008	65.45	67.50	65.00	4,046,593	267,076,890	66.000
13-Nov-2008	65.50	67.65	64.70	7,159,171	468,048,409	65.377
12-Nov-2008	69.90	73.65	68.40	8,138,673	572,376,860	70.328
11-Nov-2008	72.60	79.05	72.60	6,239,812	471,477,154	75.560
10-Nov-2008	80.00	83.45	78.05	4,722,876	381,104,474	80.693
7-Nov-2008	79.20	79.20	71.30	5,898,570	449,461,474	76.198
6-Nov-2008	75.20	79.35	73.45	5,421,383	407,587,484	75.181
5-Nov-2008	81.00	82.50	78.30	9,162,870	743,348,762	81.126
4-Nov-2008	77.85	78.00	74.15	4,945,530	377,537,964	76.339
3-Nov-2008	76.65	79.80	75.00	7,089,140	547,846,854	77.280
31-Oct-2008	72.55	75.25	70.00	7,954,049	583,396,261	73.346
30-Oct-2008	75.30	76.10	71.60	10,238,759	750,445,278	73.295
29-Oct-2008	71.00	73.00	67.05	9,120,592	644,347,884	70.648
28-Oct-2008	70.00	70.00	60.75	7,868,247	510,034,432	64.822
27-Oct-2008	60.00	71.30	59.80	12,018,527	790,222,874	65.750
24-Oct-2008	69.00	72.90	67.60	7,029,593	491,332,365	69.895
23-Oct-2008	72.95	77.30	70.00	6,059,615	444,142,629	73.296
22-Oct-2008	74.60	78.00	71.00	8,064,362	600,360,506	74.446
21-Oct-2008	76.90	78.00	74.00	5,748,888	438,522,209	76.279
20-Oct-2008	76.50	78.00	71.50	6,297,442	472,648,355	75.054
17-Oct-2008	71.50	77.15	71.50	9,388,839	703,293,251	74.907
16-Oct-2008	75.00	77.65	67.80	9,090,102	667,364,412	73.417
15-Oct-2008	79.00	81.45	77.75	8,929,407	713,544,261	79.909
14-Oct-2008	81.50	82.90	76.00	13,985,003	1,106,403,767	79.114
13-Oct-2008	77.40	77.50	67.00	10,727,126	774,455,771	72.196
10-Oct-2008	67.50	69.55	64.00	9,517,688	642,054,458	67.459
9-Oct-2008	73.45	73.70	70.90	10,156,226	736,474,647	72.515
8-Oct-2008	72.50	76.50	71.95	10,713,244	792,929,100	74.014
6-Oct-2008	78.55	81.40	78.50	6,100,612	485,885,080	79.645
3-Oct-2008	84.20	85.45	82.60	7,275,996	614,652,868	84.477
2-Oct-2008	86.90	86.90	84.10	11,100,059	943,786,946	85.025
30-Sep-2008	86.25	86.25	79.70	9,933,778	827,091,871	83.261
29-Sep-2008	87.00	94.20	86.00	10,276,086	908,313,696	88.391
26-Sep-2008	94.00	96.75	94.00	7,476,351	712,842,734	95.346
25-Sep-2008	94.85	95.05	93.65	3,642,293	343,575,535	94.329
24-Sep-2008	94.00	96.65	93.05	8,141,875	770,980,277	94.693
23-Sep-2008	95.00	99.95	93.75	10,379,742	1,007,776,457	97.091
22-Sep-2008	100.7	100.7	95.00	7,969,422	795,520,227	99.822
19-Sep-2008	98.95	98.95	94.00	12,952,917	1,242,802,746	95.948
18-Sep-2008	92.15	96.00	86.00	14,453,016	1,300,767,770	90.000
17-Sep-2008	95.05	102.4	91.40	9,877,097	947,550,930	95.934
16-Sep-2008	99.10	100.9	92.90	13,940,142	1,365,167,940	97.931
12-Sep-2008	101.2	102.4	99.80	7,334,290	740,975,329	101.029
11-Sep-2008	99.70	103.9	98.80	14,574,617	1,452,395,575	99.652
10-Sep-2008	103.8	106.5	103.0	7,901,490	830,449,081	105.100
9-Sep-2008	107.8	109.2	107.4	5,552,509	601,736,732	108.372
8-Sep-2008	108.6	110.8	107.4	7,663,153	831,663,503	108.528
5-Sep-2008	105.1	108.4	102.7	13,416,106	1,415,008,033	105.471
4-Sep-2008	111.5	114.8	111.5	8,263,445	932,008,947	112.787
3-Sep-2008	112.2	113.0	111.9	6,523,479	732,963,457	112.358
2-Sep-2008	112.4	112.8	110.1	7,101,064	792,441,545	111.595
1-Sep-2008	111.2	111.7	110.0	3,344,172	371,854,476	111.195
29-Aug-2008	112.2	114.7	111.1	7,518,592	844,743,451	112.354
28-Aug-2008	109.1	110.9	108.5	9,368,077	1,027,983,293	109.733
27-Aug-2008	109.0	110.5	107.1	8,369,657	913,323,553	109.123
26-Aug-2008	106.5	107.4	104.5	5,101,967	540,153,291	105.872
25-Aug-2008	104.8	105.0	103.0	6,588,691	687,277,155	104.312
21-Aug-2008	101.1	102.8	100.6	9,689,258	983,017,095	101.454
20-Aug-2008	104.0	104.5	101.8	5,214,037	540,213,366	103.608
19-Aug-2008	102.0	105.5	100.7	7,910,787	811,064,628	102.526
18-Aug-2008	106.6	108.9	105.1	5,645,948	601,362,405	106.512
15-Aug-2008	108.2	109.7	106.9	5,418,364	585,909,695	108.134
14-Aug-2008	109.0	110.9	107.1	4,385,087	479,865,686	109.431
13-Aug-2008	109.7	112.3	107.8	4,470,041	491,618,165	109.981
12-Aug-2008	109.9	113.0	109.2	8,555,588	946,597,403	110.641
11-Aug-2008	109.3	111.7	108.5	5,731,083	633,753,208	110.582
8-Aug-2008	109.5	110.9	108.2	6,782,344	743,600,932	109.638
7-Aug-2008	108.8	111.0	108.8	9,891,178	1,088,119,308	110.009
5-Aug-2008	108.2	109.3	107.0	7,666,675	829,123,224	108.146
4-Aug-2008	109.4	110.5	108.3	4,968,308	542,020,754	109.096
1-Aug-2008	111.1	112.2	107.7	4,499,091	494,472,384	109.905
31-Jul-2008	110.2	111.2	108.9	5,141,980	566,409,644	110.154
30-Jul-2008	109.3	110.5	109.0	3,823,542	418,986,571	109.581
29-Jul-2008	107.9	108.6	106.3	4,478,516	479,437,683	107.053
28-Jul-2008	110.2	111.5	109.6	2,762,429	305,258,068	110.503
25-Jul-2008	111.0	111.0	109.0	4,918,004	541,400,005	110.085
24-Jul-2008	111.4	112.0	110.1	4,686,794	519,583,811	110.861
23-Jul-2008	111.0	112.0	110.0	8,858,916	981,318,075	110.772
22-Jul-2008	110.0	110.4	108.8	4,690,172	514,415,774	109.680
21-Jul-2008	109.5	110.0	107.5	10,468,499	1,137,079,126	108.619
18-Jul-2008	105.7	106.5	105.1	4,922,925	520,662,209	105.763
17-Jul-2008	104.9	106.3	104.2	4,803,937	504,115,367	104.938
16-Jul-2008	103.1	103.1	101.0	5,636,562	578,103,940	102.563
15-Jul-2008	103.7	106.1	102.8	5,827,314	605,300,788	103.873
14-Jul-2008	107.1	108.0	106.0	4,311,002	461,586,981	107.072
11-Jul-2008	107.5	107.8	104.5	8,406,927	891,728,842	106.071
10-Jul-2008	106.4	106.4	104.2	3,276,432	346,813,786	105.851
9-Jul-2008	106.2	107.2	104.2	4,623,548	489,614,156	105.896
8-Jul-2008	104.1	104.7	101.8	5,002,501	517,496,765	103.448
7-Jul-2008	105.4	106.5	103.3	4,914,493	518,387,425	105.481
4-Jul-2008	102.9	105.8	101.7	6,371,984	657,082,870	103.121
3-Jul-2008	102.4	105.5	101.2	8,038,032	827,758,794	102.980
2-Jul-2008	103.1	104.5	102.8	9,429,530	975,387,298	103.440
30-Jun-2008	105.1	108.4	104.4	7,023,581	740,498,089	105.430
27-Jun-2008	107.4	108.6	103.8	11,016,959	1,179,816,953	107.091
26-Jun-2008	110.4	113.5	110.3	6,826,263	762,470,974	111.697
25-Jun-2008	111.6	114.0	111.2	4,873,156	547,412,826	112.332
24-Jun-2008	112.1	115.5	112.0	4,231,555	478,723,730	113.132
23-Jun-2008	113.5	113.8	110.5	5,482,253	615,353,291	112.245
20-Jun-2008	112.4	116.2	112.0	5,844,429	664,603,792	113.716
19-Jun-2008	114.0	114.5	112.6	4,294,007	488,243,642	113.704
18-Jun-2008	115.2	116.8	113.2	6,980,270	803,891,829	115.166
17-Jun-2008	113.9	114.2	112.0	5,592,686	632,576,301	113.108
16-Jun-2008	114.2	115.7	113.3	4,830,706	553,663,340	114.613
13-Jun-2008	113.0	116.9	113.0	6,588,918	753,753,170	114.397
12-Jun-2008	116.6	117.2	115.6	9,703,169	1,128,368,263	116.289
11-Jun-2008	119.4	121.0	118.7	6,667,925	797,036,452	119.533
10-Jun-2008	121.0	122.9	117.2	13,416,048	1,620,523,147	120.790
6-Jun-2008	125.9	127.2	125.9	5,103,625	644,800,977	126.342
5-Jun-2008	125.0	125.3	122.0	4,669,194	577,078,446	123.593
4-Jun-2008	122.9	124.9	122.7	5,437,192	674,434,948	124.041
3-Jun-2008	122.8	124.5	120.6	7,251,509	890,806,083	122.844
2-Jun-2008	122.3	124.2	120.1	8,636,402	1,060,640,291	122.810
30-May-2008	119.9	122.0	119.3	10,268,443	1,232,604,213	120.038
29-May-2008	121.3	122.1	120.3	5,383,699	651,959,899	121.099
28-May-2008	120.3	122.2	120.2	4,686,356	566,104,548	120.798
27-May-2008	121.4	122.7	121.0	4,118,756	501,731,783	121.816
26-May-2008	121.9	123.7	121.2	7,838,482	960,072,722	122.482
23-May-2008	124.2	127.1	124.0	5,430,397	680,802,271	125.369
22-May-2008	126.1	126.4	124.0	6,258,521	781,110,667	124.808
21-May-2008	127.5	128.7	124.0	6,098,187	769,821,683	126.238
20-May-2008	126.5	130.8	126.0	6,616,066	841,212,621	127.147
19-May-2008	130.5	131.0	129.0	9,625,895	1,253,250,671	130.196
16-May-2008	128.4	129.0	126.0	19,142,118	2,448,621,294	127.918
15-May-2008	124.3	124.9	120.9	7,590,940	934,474,468	123.104
14-May-2008	122.2	122.8	120.0	3,869,777	468,926,976	121.177
13-May-2008	121.6	122.9	118.0	8,633,891	1,041,957,761	120.682
9-May-2008	121.4	123.0	120.3	5,057,232	613,949,924	121.400
8-May-2008	122.3	123.3	121.0	6,948,306	847,709,016	122.002
7-May-2008	123.2	127.5	122.7	9,169,376	1,139,544,532	124.277
6-May-2008	126.8	127.5	126.4	7,356,384	933,677,533	126.921
5-May-2008	126.7	127.4	124.7	8,835,691	1,116,587,286	126.372
2-May-2008	124.5	125.0	123.2	4,953,698	614,957,474	124.141
30-Apr-2008	121.4	123.3	121.2	5,613,050	688,770,255	122.709
29-Apr-2008	123.2	123.5	122.0	6,681,488	821,271,951	122.918
28-Apr-2008	122.4	122.9	120.6	2,891,512	353,369,501	122.209
25-Apr-2008	121.2	123.5	120.8	4,310,020	524,274,295	121.641
24-Apr-2008	121.6	124.2	121.1	6,694,673	822,458,231	122.853
23-Apr-2008	121.7	121.9	119.0	6,044,907	730,627,354	120.867
22-Apr-2008	119.6	120.3	118.4	4,478,498	534,175,922	119.276
21-Apr-2008	119.5	119.8	117.8	9,835,677	1,170,376,190	118.993
18-Apr-2008	115.6	117.0	114.4	6,961,268	803,521,535	115.427
17-Apr-2008	116.1	119.0	113.6	7,144,026	828,264,627	115.938
16-Apr-2008	115.9	117.6	115.7	2,197,852	255,932,932	116.447
15-Apr-2008	116.2	117.0	114.9	3,761,022	437,120,001	116.224
14-Apr-2008	115.5	116.0	114.3	6,001,395	691,889,724	115.288
11-Apr-2008	118.6	119.0	117.2	8,951,903	1,060,015,866	118.412
10-Apr-2008	118.5	119.2	117.2	6,271,852	742,601,648	118.402
9-Apr-2008	118.9	122.6	118.4	9,535,944	1,150,901,589	120.691
8-Apr-2008	121.8	122.8	121.0	7,650,439	931,076,807	121.702
7-Apr-2008	121.7	122.9	120.5	11,165,123	1,356,541,319	121.498
3-Apr-2008	119.9	120.0	117.2	8,282,880	984,269,558	118.832
2-Apr-2008	117.8	119.0	117.2	11,887,977	1,402,171,093	117.949
1-Apr-2008	113.3	114.0	110.7	5,915,566	666,400,828	112.652
31-Mar-2008	110.5	111.9	109.0	5,587,368	616,464,971	110.332
28-Mar-2008	111.9	113.8	109.7	12,434,866	1,391,875,797	111.933
27-Mar-2008	110.1	112.1	106.7	8,856,886	977,290,039	110.342
26-Mar-2008	108.4	111.2	106.0	6,538,967	707,246,245	108.159
25-Mar-2008	109.2	110.1	103.5	15,558,111	1,661,905,583	106.819
20-Mar-2008	100.8	104.0	99.70	7,569,596	772,202,941	102.014
19-Mar-2008	105.6	108.0	105.4	11,028,728	1,172,352,673	106.300
18-Mar-2008	103.1	103.5	95.25	9,592,991	959,246,893	99.995
17-Mar-2008	99.05	100.5	98.05	11,528,610	1,142,549,090	99.106
14-Mar-2008	105.0	108.9	102.9	6,972,721	735,078,276	105.422
13-Mar-2008	106.0	109.0	105.1	7,283,716	778,055,445	106.821
12-Mar-2008	110.7	113.9	108.6	9,031,988	1,005,297,892	111.304
11-Mar-2008	109.5	109.9	103.8	11,700,968	1,259,373,998	107.630
10-Mar-2008	105.9	106.5	102.2	12,369,072	1,281,232,445	103.584
7-Mar-2008	107.1	112.0	107.0	9,615,473	1,047,713,164	108.961
6-Mar-2008	112.1	114.4	111.7	4,875,510	549,297,557	112.665
5-Mar-2008	113.5	114.0	110.5	4,997,139	559,548,744	111.974
4-Mar-2008	112.5	116.6	112.0	8,171,346	931,578,559	114.006
3-Mar-2008	114.6	116.0	113.6	7,915,914	906,873,736	114.563
29-Feb-2008	119.0	120.0	116.1	5,698,504	672,671,949	118.044
28-Feb-2008	119.9	122.9	117.4	9,026,771	1,085,426,328	120.245
27-Feb-2008	118.4	119.5	115.7	9,486,404	1,119,833,458	118.046
26-Feb-2008	114.4	115.5	112.9	7,315,529	835,869,627	114.260
25-Feb-2008	112.0	114.2	111.3	4,116,715	462,009,427	112.228
22-Feb-2008	112.0	113.4	110.6	8,476,370	945,914,196	111.594
21-Feb-2008	114.7	119.0	113.2	7,810,264	903,781,958	115.717
20-Feb-2008	116.9	121.0	116.0	7,992,020	936,870,414	117.226
19-Feb-2008	120.1	125.8	119.8	5,816,102	706,478,568	121.469
18-Feb-2008	120.9	124.1	119.2	4,107,346	497,658,427	121.163
15-Feb-2008	122.1	124.5	118.2	8,937,465	1,089,064,023	121.854
14-Feb-2008	120.0	120.6	118.0	8,115,371	969,589,501	119.476
13-Feb-2008	116.0	118.4	114.6	7,497,518	869,964,237	116.034
12-Feb-2008	114.3	116.0	112.5	5,950,978	678,333,622	113.987
11-Feb-2008	113.1	117.7	112.2	8,272,613	951,657,543	115.037
6-Feb-2008	119.1	119.5	115.1	9,969,191	1,168,586,698	117.220
5-Feb-2008	123.3	125.9	122.9	5,694,772	705,229,092	123.838
4-Feb-2008	125.9	128.5	123.6	8,390,213	1,055,929,541	125.853
1-Feb-2008	123.4	126.7	122.0	12,691,554	1,571,685,458	123.837
31-Jan-2008	125.7	127.3	121.4	9,317,371	1,166,709,477	125.219
30-Jan-2008	125.5	131.2	124.0	9,079,699	1,160,788,359	127.844
29-Jan-2008	127.7	129.7	126.4	9,122,764	1,167,869,640	128.017
28-Jan-2008	125.1	128.0	121.6	10,341,346	1,288,920,415	124.638
25-Jan-2008	131.4	132.0	127.5	11,334,814	1,470,761,780	129.756
24-Jan-2008	122.2	131.6	121.9	11,125,365	1,426,706,038	128.239
23-Jan-2008	130.0	130.5	121.6	17,739,569	2,240,062,970	126.275
22-Jan-2008	117.8	119.8	113.0	15,076,649	1,773,007,642	117.600
21-Jan-2008	123.8	128.7	123.4	9,608,872	1,210,905,181	126.019
18-Jan-2008	129.8	130.9	124.0	10,361,848	1,315,599,215	126.966
17-Jan-2008	129.4	131.0	123.5	13,007,094	1,663,075,528	127.859
16-Jan-2008	129.2	132.3	127.1	15,410,351	1,988,200,067	129.017
15-Jan-2008	135.7	139.8	135.0	7,467,090	1,026,094,260	137.416
14-Jan-2008	136.7	139.7	136.0	7,581,860	1,044,593,428	137.775
11-Jan-2008	136.8	142.0	136.5	11,789,554	1,638,459,926	138.976
10-Jan-2008	141.0	142.7	140.0	20,713,655	2,926,369,716	141.277
9-Jan-2008	146.0	146.1	141.0	8,449,461	1,224,339,856	144.902
8-Jan-2008	142.6	148.5	142.2	13,222,496	1,925,088,618	145.592
7-Jan-2008	147.0	148.9	141.0	9,471,141	1,362,831,343	143.893
4-Jan-2008	144.2	145.1	141.9	5,805,181	835,007,928	143.838
3-Jan-2008	142.0	143.9	140.0	4,538,909	642,878,983	141.637
2-Jan-2008	143.1	145.4	141.2	6,124,646	878,820,895	143.489
31-Dec-2007	144.2	145.0	138.2	5,150,503	736,761,839	143.047
28-Dec-2007	137.6	140.6	137.0	7,352,393	1,017,130,700	138.340
27-Dec-2007	141.5	144.0	141.4	4,153,446	592,129,308	142.563
24-Dec-2007	141.8	143.6	141.7	6,039,239	860,116,436	142.421
21-Dec-2007	140.6	141.1	135.1	6,844,119	950,786,889	138.920
20-Dec-2007	134.6	135.2	133.2	3,097,440	415,717,620	134.213
19-Dec-2007	133.9	136.9	131.0	6,698,912	895,831,632	133.728
18-Dec-2007	130.9	133.7	128.5	10,625,121	1,391,738,326	130.986
17-Dec-2007	131.9	138.0	130.2	10,784,890	1,434,364,821	132.998
14-Dec-2007	139.9	141.5	137.7	5,839,203	815,493,710	139.658
13-Dec-2007	139.4	143.6	137.6	8,682,740	1,214,767,967	139.906
12-Dec-2007	143.5	144.9	141.5	8,583,141	1,228,338,634	143.111
11-Dec-2007	146.6	146.9	141.6	8,593,499	1,238,639,574	144.137
10-Dec-2007	140.1	144.9	139.8	8,756,320	1,243,530,696	142.015
7-Dec-2007	141.4	149.8	141.1	9,093,778	1,317,170,450	144.843
6-Dec-2007	147.7	152.0	146.8	7,334,545	1,091,325,615	148.793
5-Dec-2007	150.9	153.3	148.1	13,133,021	1,984,753,309	151.127
4-Dec-2007	152.0	153.0	148.6	10,584,853	1,599,008,382	151.066
3-Dec-2007	150.1	152.9	147.1	14,162,258	2,128,469,600	150.292
30-Nov-2007	146.3	149.3	143.5	14,048,591	2,053,279,445	146.156
29-Nov-2007	143.9	144.9	142.7	18,759,415	2,700,303,332	143.944
28-Nov-2007	139.9	140.3	135.6	12,128,268	1,672,490,523	137.900
27-Nov-2007	138.0	139.9	134.3	7,125,636	976,345,885	137.019
26-Nov-2007	139.9	140.0	135.8	8,630,069	1,195,909,477	138.575
23-Nov-2007	132.8	133.9	129.0	6,772,257	894,829,470	132.132
22-Nov-2007	128.7	136.5	127.0	10,292,306	1,356,928,321	131.839
21-Nov-2007	131.7	135.8	131.1	10,444,284	1,392,440,769	133.321
20-Nov-2007	139.7	140.1	130.3	14,366,575	1,936,349,537	134.782
19-Nov-2007	138.6	140.4	136.2	7,338,149	1,015,293,424	138.358
16-Nov-2007	137.7	141.7	137.0	11,802,589	1,633,356,096	138.390
15-Nov-2007	144.6	148.3	144.2	5,440,753	796,333,180	146.365
14-Nov-2007	149.8	150.0	146.2	8,734,704	1,299,108,991	148.730
13-Nov-2007	144.7	146.5	138.1	13,131,561	1,867,363,312	142.204
12-Nov-2007	141.7	144.4	135.2	10,893,076	1,512,868,104	138.883
9-Nov-2007	142.7	146.1	141.0	8,184,667	1,177,803,631	143.904
8-Nov-2007	142.1	142.5	138.2	8,446,348	1,184,131,481	140.194
7-Nov-2007	145.5	146.7	141.1	13,193,682	1,911,688,537	144.894
6-Nov-2007	142.8	143.1	130.5	17,895,829	2,456,589,494	137.272
5-Nov-2007	132.8	142.6	132.5	9,818,359	1,346,386,276	137.129
2-Nov-2007	140.6	145.4	138.3	11,197,449	1,590,914,211	142.078
1-Nov-2007	148.9	152.3	147.4	8,611,224	1,289,871,314	149.790
31-Oct-2007	150.7	154.0	149.2	9,187,751	1,389,884,885	151.276
30-Oct-2007	154.2	155.0	152.0	13,999,867	2,146,512,229	153.324
29-Oct-2007	158.5	159.5	146.0	13,438,561	2,070,333,061	154.059
26-Oct-2007	145.5	146.0	137.1	14,398,580	2,039,505,920	141.646
25-Oct-2007	138.3	138.9	130.3	15,152,212	2,036,128,883	134.378
24-Oct-2007	128.3	132.8	127.8	6,664,699	864,200,161	129.668
23-Oct-2007	130.1	130.7	125.9	7,323,846	944,546,255	128.969
22-Oct-2007	125.3	128.5	125.0	10,309,359	1,303,726,063	126.460
18-Oct-2007	132.5	135.5	132.4	5,788,365	775,822,729	134.031
17-Oct-2007	133.4	134.0	128.3	5,586,279	735,504,821	131.663
16-Oct-2007	130.0	136.0	129.5	6,877,894	915,972,462	133.176
15-Oct-2007	137.4	138.8	132.1	4,595,468	624,475,146	135.889
12-Oct-2007	136.1	138.7	134.0	5,442,930	742,713,189	136.455
11-Oct-2007	136.0	138.3	132.3	4,755,594	641,308,333	134.853
10-Oct-2007	133.2	138.2	131.1	8,728,250	1,182,031,372	135.426
9-Oct-2007	134.1	134.4	125.4	6,537,162	847,664,527	129.669
8-Oct-2007	126.6	132.4	125.7	4,945,780	645,259,870	130.467
5-Oct-2007	127.9	128.0	121.3	9,296,931	1,160,212,474	124.795
4-Oct-2007	121.5	126.5	119.9	11,665,440	1,429,494,689	122.541
3-Oct-2007	126.9	134.0	126.2	7,427,371	975,525,149	131.342
2-Oct-2007	134.3	134.5	131.2	7,481,609	994,994,019	132.992
28-Sep-2007	128.2	131.0	126.7	7,324,254	939,133,326	128.222
27-Sep-2007	130.4	131.0	123.6	9,999,583	1,284,380,480	128.443
25-Sep-2007	124.2	125.7	123.5	3,952,634	491,658,526	124.388
24-Sep-2007	125.1	128.2	122.1	8,637,008	1,077,569,903	124.762
21-Sep-2007	123.9	127.5	123.2	6,365,908	799,043,413	125.519
20-Sep-2007	127.1	128.8	127.0	10,493,470	1,344,224,798	128.101
19-Sep-2007	128.6	129.9	125.0	17,921,755	2,272,100,062	126.779
18-Sep-2007	120.0	121.8	118.4	7,699,696	923,199,739	119.901
17-Sep-2007	119.9	127.0	119.5	7,989,783	983,254,570	123.064
14-Sep-2007	127.8	130.5	123.6	18,175,856	2,289,255,852	125.950
13-Sep-2007	121.7	122.5	118.1	15,461,968	1,863,626,892	120.530
12-Sep-2007	119.0	120.0	115.1	16,733,067	1,976,474,559	118.118
11-Sep-2007	114.5	115.8	113.4	5,576,483	639,075,903	114.602
10-Sep-2007	115.1	115.9	113.4	5,304,524	609,219,870	114.849
7-Sep-2007	116.6	116.8	115.3	4,995,684	579,651,494	116.030
6-Sep-2007	116.0	116.8	112.7	6,493,073	751,388,440	115.722
5-Sep-2007	114.7	115.4	111.5	6,096,132	693,253,881	113.720
4-Sep-2007	113.8	115.0	113.6	3,047,602	349,119,943	114.556
3-Sep-2007	114.5	115.2	112.9	4,004,870	456,828,893	114.068
31-Aug-2007	114.7	115.5	110.8	9,151,319	1,039,924,840	113.637
30-Aug-2007	112.0	112.3	110.3	9,466,864	1,051,009,024	111.020
29-Aug-2007	109.1	110.9	108.1	7,761,950	846,086,619	109.004
28-Aug-2007	110.8	112.6	110.6	6,056,374	674,139,701	111.311
27-Aug-2007	111.9	112.0	110.4	10,751,661	1,195,240,199	111.168
24-Aug-2007	108.7	110.2	107.9	6,090,509	662,803,569	108.826
23-Aug-2007	109.5	111.3	107.0	11,276,181	1,230,112,775	109.089
22-Aug-2007	106.7	107.6	102.6	10,591,888	1,114,746,667	105.245
21-Aug-2007	103.0	108.2	101.6	9,087,288	944,856,483	103.976
20-Aug-2007	102.6	103.7	100.0	8,982,782	909,574,347	101.258
17-Aug-2007	98.90	99.20	94.35	13,157,326	1,271,814,460	96.662
16-Aug-2007	99.20	99.40	97.50	11,667,388	1,150,078,170	98.572
15-Aug-2007	102.3	104.8	101.5	6,275,467	642,922,264	102.450
14-Aug-2007	105.2	105.8	104.1	3,515,988	368,329,967	104.759
13-Aug-2007	105.2	105.9	102.9	6,097,854	637,669,058	104.573
10-Aug-2007	103.2	104.5	102.9	7,152,217	742,132,870	103.763
9-Aug-2007	106.4	108.0	105.9	5,448,198	582,512,934	106.918
8-Aug-2007	107.6	108.0	105.7	5,334,526	571,820,783	107.192
7-Aug-2007	104.5	106.2	104.1	5,095,539	535,411,738	105.075
6-Aug-2007	105.0	105.9	104.2	7,876,212	827,987,597	105.125
3-Aug-2007	106.4	107.7	105.9	5,886,168	629,215,139	106.897
2-Aug-2007	106.7	107.6	103.9	8,552,867	910,799,476	106.491
1-Aug-2007	105.4	110.5	105.0	12,339,850	1,319,368,449	106.919
31-Jul-2007	111.0	111.2	109.5	4,616,042	508,688,469	110.200
30-Jul-2007	109.0	109.6	106.4	6,796,812	736,589,640	108.373
27-Jul-2007	107.6	110.7	107.2	11,921,377	1,299,390,914	108.997
26-Jul-2007	111.5	114.7	111.2	6,991,565	791,900,817	113.265
25-Jul-2007	114.7	116.4	113.0	8,266,681	953,511,256	115.344
24-Jul-2007	115.0	116.4	114.5	14,024,513	1,618,043,186	115.373
23-Jul-2007	114.7	115.8	113.8	6,571,262	754,452,996	114.811
20-Jul-2007	114.0	115.0	112.7	7,003,223	796,995,039	113.804
19-Jul-2007	114.0	114.5	109.1	8,787,189	989,738,194	112.634
18-Jul-2007	109.4	110.0	108.1	4,798,459	525,013,464	109.413
17-Jul-2007	109.6	110.0	107.1	5,111,430	557,161,506	109.003
16-Jul-2007	107.3	110.2	106.9	5,107,295	555,034,000	108.675
13-Jul-2007	109.2	111.0	109.0	6,025,356	663,707,341	110.152
12-Jul-2007	109.0	110.6	108.0	6,613,246	725,595,485	109.719
11-Jul-2007	108.2	110.6	107.0	7,155,152	779,832,892	108.989
10-Jul-2007	109.3	110.5	108.5	14,771,756	1,616,808,033	109.453
9-Jul-2007	111.2	112.9	111.0	15,107,883	1,687,027,419	111.665
6-Jul-2007	110.2	110.4	102.0	16,957,863	1,807,934,779	106.613
5-Jul-2007	102.9	103.4	102.2	6,043,390	620,524,677	102.678
4-Jul-2007	102.5	102.8	102.0	9,746,936	997,775,175	102.368
3-Jul-2007	102.4	103.4	102.1	6,795,948	695,744,831	102.376
29-Jun-2007	102.4	103.1	102.0	5,078,607	520,962,619	102.580
28-Jun-2007	102.6	103.4	102.4	6,533,849	671,885,445	102.831
27-Jun-2007	102.5	103.8	102.2	4,825,485	496,501,848	102.892
26-Jun-2007	102.7	103.8	101.5	8,618,182	886,361,704	102.848
25-Jun-2007	102.0	102.8	101.4	4,908,347	500,479,099	101.965
22-Jun-2007	102.7	103.4	102.2	6,601,912	678,843,105	102.825
21-Jun-2007	104.0	105.0	103.0	5,496,222	571,089,300	103.906
20-Jun-2007	102.8	104.9	102.0	13,839,104	1,431,820,788	103.462
18-Jun-2007	102.3	103.0	102.0	5,731,375	587,586,948	102.521
15-Jun-2007	102.0	102.4	101.2	4,913,496	499,858,945	101.732
14-Jun-2007	101.9	102.5	100.9	6,151,233	625,748,873	101.727
13-Jun-2007	101.7	101.8	100.3	2,110,829	213,221,198	101.013
12-Jun-2007	101.3	102.3	100.3	3,718,275	376,878,141	101.358
11-Jun-2007	102.1	102.7	102.0	3,752,078	383,674,840	102.257
8-Jun-2007	102.1	102.4	102.0	5,218,367	533,062,121	102.151
7-Jun-2007	103.3	103.8	101.7	5,005,216	514,706,713	102.834
6-Jun-2007	103.2	104.1	102.5	8,068,832	833,603,648	103.312
5-Jun-2007	103.5	104.2	103.0	4,865,381	504,366,475	103.664
4-Jun-2007	102.6	102.8	101.3	4,366,514	446,123,413	102.169
1-Jun-2007	101.3	102.1	100.8	6,711,359	679,301,609	101.217
31-May-2007	101.1	101.3	99.85	7,108,250	716,192,053	100.755
30-May-2007	99.95	101.0	99.80	8,405,472	842,299,029	100.208
29-May-2007	101.8	102.5	101.4	6,382,536	649,725,318	101.797
28-May-2007	102.6	103.2	102.2	2,644,785	271,098,664	102.503
25-May-2007	102.1	102.4	101.1	6,470,502	658,473,668	101.765
23-May-2007	103.6	104.4	103.4	3,176,824	329,769,136	103.805
22-May-2007	103.9	106.0	103.3	4,600,902	479,533,335	104.226
21-May-2007	105.6	106.8	105.5	2,597,423	275,212,646	105.956
18-May-2007	105.7	107.5	104.6	4,739,459	500,583,025	105.620
17-May-2007	107.9	108.0	106.0	5,306,944	569,843,830	107.377
16-May-2007	105.4	106.0	103.9	2,356,150	247,420,430	105.010
15-May-2007	104.0	106.0	103.6	4,399,536	461,647,709	104.931
14-May-2007	105.4	107.0	105.1	7,519,585	797,807,029	106.097
11-May-2007	102.6	102.9	101.9	5,642,350	578,098,561	102.457
10-May-2007	103.8	105.2	103.7	3,976,388	415,650,417	104.530
9-May-2007	105.7	106.9	105.0	3,981,686	420,773,361	105.677
8-May-2007	106.0	108.5	105.6	4,611,388	494,487,430	107.232
7-May-2007	109.0	111.5	108.6	6,038,096	667,864,366	110.608
4-May-2007	109.5	109.7	107.2	6,699,867	724,787,768	108.179
3-May-2007	106.4	106.8	104.6	7,811,955	825,721,077	105.700
2-May-2007	103.1	104.8	102.8	4,565,902	471,173,802	103.194
30-Apr-2007	102.0	104.4	101.4	3,974,455	407,114,790	102.433
27-Apr-2007	103.4	105.2	103.2	4,526,633	471,313,449	104.120
26-Apr-2007	105.0	105.7	103.6	5,871,991	615,218,765	104.772
25-Apr-2007	103.5	103.8	102.7	3,568,036	368,751,143	103.348
24-Apr-2007	102.7	103.0	101.4	3,087,775	315,894,921	102.305
23-Apr-2007	101.7	103.4	100.9	2,229,007	227,139,410	101.902
20-Apr-2007	101.4	102.6	100.3	3,734,352	378,430,259	101.338
19-Apr-2007	100.8	103.3	100.2	4,252,988	431,948,122	101.563
18-Apr-2007	103.3	105.4	103.0	3,101,186	321,232,936	103.584
17-Apr-2007	103.0	103.5	101.6	2,890,416	296,256,552	102.496
16-Apr-2007	102.6	102.8	101.1	4,508,554	459,589,386	101.937
13-Apr-2007	100.3	102.0	99.90	6,120,581	615,792,208	100.610
12-Apr-2007	101.9	104.5	101.7	3,459,345	357,701,367	103.401
11-Apr-2007	103.1	105.3	101.4	5,191,301	536,464,628	103.339
10-Apr-2007	104.3	106.8	103.6	5,429,932	570,584,314	105.081
4-Apr-2007	104.8	106.0	104.3	9,135,287	957,755,663	104.841
3-Apr-2007	102.4	102.6	101.3	4,991,872	508,651,801	101.896
2-Apr-2007	100.4	101.8	99.60	7,045,274	708,341,788	100.541
30-Mar-2007	98.90	99.30	98.35	3,350,572	331,095,003	98.817
29-Mar-2007	98.80	99.00	96.60	6,257,657	613,689,597	98.070
28-Mar-2007	96.90	98.40	96.40	6,277,345	609,695,789	97.126
27-Mar-2007	98.05	98.55	97.80	3,867,571	379,306,862	98.074
26-Mar-2007	98.20	98.40	97.70	4,720,735	462,756,277	98.026
23-Mar-2007	97.75	98.25	97.20	4,614,958	450,955,955	97.716
22-Mar-2007	96.85	97.30	96.00	9,394,877	908,346,368	96.685
21-Mar-2007	94.55	94.80	92.90	5,647,260	531,042,556	94.035
20-Mar-2007	92.45	94.25	92.25	3,385,587	314,885,170	93.008
19-Mar-2007	93.50	93.80	92.35	2,561,897	238,136,073	92.953
16-Mar-2007	92.30	93.00	90.65	5,150,636	475,384,888	92.296
15-Mar-2007	91.90	93.20	91.60	3,611,208	332,296,251	92.018
14-Mar-2007	91.40	92.00	91.00	5,175,804	473,196,988	91.425
13-Mar-2007	94.10	95.00	93.70	3,236,428	305,299,250	94.332
12-Mar-2007	95.30	95.60	94.05	9,059,243	859,009,366	94.821
9-Mar-2007	94.70	94.75	91.80	5,672,849	526,709,106	92.847
8-Mar-2007	92.50	93.85	90.50	5,697,188	525,732,161	92.279
7-Mar-2007	90.50	93.10	90.30	6,851,804	629,831,758	91.922
6-Mar-2007	90.85	93.00	90.10	8,070,521	736,015,800	91.198
5-Mar-2007	89.50	92.90	87.80	12,467,854	1,124,275,869	90.174
2-Mar-2007	93.45	94.10	92.80	6,410,448	598,642,722	93.385
1-Mar-2007	92.80	95.50	92.65	9,235,123	871,841,753	94.405
28-Feb-2007	95.75	97.40	94.10	14,184,977	1,356,641,903	95.639
27-Feb-2007	99.60	102.0	99.00	5,202,697	520,543,508	100.053
26-Feb-2007	102.1	103.0	101.8	1,921,491	196,738,896	102.389
23-Feb-2007	102.5	104.5	102.1	3,011,920	309,549,052	102.775
22-Feb-2007	103.9	104.3	102.0	3,249,153	335,196,908	103.164
21-Feb-2007	100.9	102.2	100.6	3,346,899	340,079,050	101.610
16-Feb-2007	101.5	102.2	100.2	5,131,816	519,964,260	101.322
15-Feb-2007	102.5	103.8	101.3	4,995,871	512,984,363	102.682
14-Feb-2007	101.3	103.1	100.5	4,035,052	411,685,000	102.027
13-Feb-2007	101.3	105.7	101.1	6,394,572	656,510,084	102.667
12-Feb-2007	105.4	106.2	104.9	4,736,196	499,944,877	105.558
9-Feb-2007	106.5	107.1	105.3	3,487,402	370,613,599	106.272
8-Feb-2007	106.0	106.3	103.1	4,364,617	455,374,569	104.333
7-Feb-2007	105.4	107.0	104.7	2,814,754	296,996,246	105.514
6-Feb-2007	106.3	107.5	105.4	3,450,356	367,183,814	106.419
5-Feb-2007	104.8	108.6	104.4	4,577,973	488,994,010	106.815
2-Feb-2007	107.0	108.6	106.9	5,539,880	596,843,114	107.736
1-Feb-2007	105.9	106.5	103.7	6,111,182	644,922,322	105.532
31-Jan-2007	102.8	105.0	102.6	7,560,672	783,710,380	103.656
30-Jan-2007	102.7	103.0	100.9	4,056,448	414,526,879	102.190
29-Jan-2007	101.1	101.6	100.0	2,615,590	263,857,998	100.879
26-Jan-2007	100.8	101.2	99.90	4,845,063	486,708,568	100.455
25-Jan-2007	102.7	105.5	101.6	3,206,868	331,560,440	103.391
24-Jan-2007	104.1	106.8	102.2	4,648,608	483,636,952	104.039
23-Jan-2007	105.8	108.0	105.4	6,224,388	662,471,631	106.432
22-Jan-2007	108.8	109.9	106.0	6,571,869	709,936,659	108.027
19-Jan-2007	105.4	105.5	104.0	6,278,196	659,327,715	105.019
18-Jan-2007	104.0	104.1	102.0	5,206,918	537,064,382	103.144
17-Jan-2007	101.8	102.4	99.90	4,391,721	446,127,247	101.584
16-Jan-2007	101.2	103.5	101.1	4,168,675	427,567,499	102.567
15-Jan-2007	102.8	103.3	99.90	6,949,636	706,556,062	101.668
12-Jan-2007	99.55	99.75	99.00	4,769,997	472,453,806	99.047
11-Jan-2007	98.20	99.45	98.05	4,756,867	468,337,912	98.455
10-Jan-2007	98.00	100.1	97.80	7,688,998	766,648,149	99.707
9-Jan-2007	101.7	104.4	101.5	6,394,944	655,896,471	102.565
8-Jan-2007	103.3	105.0	99.00	13,033,571	1,338,798,333	102.719
5-Jan-2007	100.0	100.5	95.00	8,845,657	870,972,833	98.463
4-Jan-2007	95.85	99.30	95.45	4,805,796	467,687,054	97.317
3-Jan-2007	98.80	99.80	97.75	6,191,210	611,818,543	98.821
2-Jan-2007	97.95	98.00	95.80	4,239,251	411,623,376	97.098
29-Dec-2006	95.75	96.00	94.60	4,101,015	382,293,828	93.219
28-Dec-2006	94.70	95.50	92.50	4,408,589	417,397,889	94.678
27-Dec-2006	93.15	94.00	92.80	2,352,994	219,329,525	93.213
22-Dec-2006	93.15	93.65	92.95	2,458,239	229,205,959	93.240
21-Dec-2006	93.45	93.85	93.25	2,249,742	210,469,908	93.553
20-Dec-2006	93.15	93.50	91.65	5,948,442	550,762,729	92.589
19-Dec-2006	91.35	93.15	91.05	4,968,996	457,462,790	92.063
18-Dec-2006	92.55	93.45	92.00	5,625,290	520,632,390	92.552
15-Dec-2006	93.40	94.00	91.10	8,923,125	824,052,777	92.350
14-Dec-2006	90.70	90.80	89.05	4,920,139	441,519,296	89.737
13-Dec-2006	88.35	90.35	88.25	6,210,963	553,307,697	89.086
12-Dec-2006	90.60	92.00	90.35	3,872,647	353,421,010	91.261
11-Dec-2006	92.00	92.30	90.80	6,475,248	595,089,712	91.902
8-Dec-2006	90.60	91.40	90.25	7,095,839	642,790,554	90.587
7-Dec-2006	90.50	92.80	90.30	5,569,957	511,900,259	91.904
6-Dec-2006	92.50	93.05	91.60	8,069,131	745,412,394	92.378
5-Dec-2006	91.95	92.05	91.40	3,911,036	359,098,444	91.817
4-Dec-2006	91.75	91.90	89.90	5,127,859	465,550,882	90.789
1-Dec-2006	90.15	92.10	89.90	7,897,937	721,819,088	91.393
30-Nov-2006	91.90	92.90	91.65	8,587,364	790,240,678	92.024
29-Nov-2006	91.15	92.05	91.00	6,471,017	591,768,791	91.449
28-Nov-2006	90.55	95.00	90.25	11,086,920	1,025,970,786	92.539
27-Nov-2006	95.40	95.65	94.15	6,373,767	605,520,974	95.002
24-Nov-2006	94.15	95.50	93.85	5,909,390	558,124,529	94.447
23-Nov-2006	95.25	97.05	93.15	16,535,930	1,572,156,541	95.075
22-Nov-2006	92.65	92.75	89.35	5,990,300	546,883,995	91.295
21-Nov-2006	90.05	90.15	89.00	5,186,903	465,834,792	89.810
20-Nov-2006	88.90	89.05	88.25	3,160,068	280,825,305	88.867
17-Nov-2006	88.95	89.50	88.20	2,573,212	228,221,243	88.691
16-Nov-2006	88.45	89.95	87.95	4,751,618	423,760,727	89.182
15-Nov-2006	88.95	89.00	87.60	4,553,447	401,839,486	88.250
14-Nov-2006	87.70	89.00	87.10	3,057,777	268,398,364	87.776
13-Nov-2006	87.70	88.20	87.35	3,970,374	348,465,249	87.766
10-Nov-2006	88.85	89.45	88.25	5,196,720	461,533,568	88.812
9-Nov-2006	88.30	90.00	88.10	5,158,020	458,332,683	88.858
8-Nov-2006	88.50	90.75	88.40	7,167,533	641,809,543	89.544
7-Nov-2006	88.75	89.80	88.00	13,277,874	1,179,437,511	88.827
6-Nov-2006	86.95	87.20	85.50	5,994,596	519,762,439	86.705
3-Nov-2006	86.40	86.50	84.90	8,457,398	725,917,629	85.832
2-Nov-2006	84.95	85.15	83.80	6,398,483	540,510,046	84.475
1-Nov-2006	84.10	84.55	83.95	2,847,875	239,810,415	84.207
31-Oct-2006	84.60	84.85	84.05	3,056,287	258,005,255	84.418
27-Oct-2006	84.80	85.45	84.60	5,627,771	478,737,072	85.067
26-Oct-2006	85.00	85.40	84.90	3,055,792	259,996,656	85.083
25-Oct-2006	84.70	85.10	84.70	3,340,960	283,461,478	84.844
24-Oct-2006	85.10	85.45	84.90	2,736,062	232,927,905	85.133
23-Oct-2006	85.20	85.55	84.85	3,077,013	262,368,837	85.267
20-Oct-2006	85.25	85.30	84.40	4,007,485	340,115,778	84.870
19-Oct-2006	84.40	84.70	84.05	3,834,972	323,467,691	84.347
18-Oct-2006	84.50	84.65	83.95	3,105,410	261,614,713	84.245
17-Oct-2006	84.25	85.10	83.70	5,653,603	477,779,198	84.509
16-Oct-2006	85.00	85.10	84.90	3,049,545	259,232,942	85.007
13-Oct-2006	85.00	85.75	84.80	3,854,173	328,612,081	85.261
12-Oct-2006	84.90	85.10	84.00	4,703,985	397,835,857	84.574
11-Oct-2006	84.15	84.50	83.40	4,998,140	419,664,319	83.964
10-Oct-2006	84.15	84.40	83.80	3,632,553	305,644,033	84.140
9-Oct-2006	83.35	85.00	83.00	4,040,251	338,484,945	83.778
6-Oct-2006	84.70	85.70	84.20	6,042,474	513,560,529	84.992
5-Oct-2006	84.30	84.75	83.50	6,725,571	565,548,122	84.089
4-Oct-2006	83.00	84.05	82.75	6,869,338	572,324,500	83.316
3-Oct-2006	83.20	83.60	82.80	6,668,461	555,386,690	83.286
29-Sep-2006	83.65	84.70	83.30	6,847,726	574,400,158	83.882
28-Sep-2006	84.60	85.05	84.55	6,091,235	516,612,308	84.812
27-Sep-2006	84.45	84.80	83.80	6,054,168	509,487,062	84.155
26-Sep-2006	83.85	85.45	83.65	5,891,960	497,560,985	84.447
25-Sep-2006	85.15	86.15	85.10	3,804,745	325,858,516	85.645
22-Sep-2006	85.75	86.95	85.70	2,929,556	252,559,301	86.211
21-Sep-2006	86.30	87.20	86.15	2,777,522	240,196,712	86.479
20-Sep-2006	86.50	87.00	85.90	5,109,718	441,644,938	86.432
19-Sep-2006	86.50	87.45	86.15	2,491,845	215,631,710	86.535
18-Sep-2006	86.70	86.80	85.70	3,064,881	264,740,177	86.379
15-Sep-2006	85.55	85.60	84.95	1,278,960	109,075,870	85.285
14-Sep-2006	85.10	86.00	85.00	2,336,051	199,543,066	85.419
13-Sep-2006	85.60	86.05	85.30	1,713,398	146,740,152	85.643
12-Sep-2006	85.30	85.50	84.35	2,805,620	238,642,895	85.059
11-Sep-2006	84.25	85.65	84.10	3,602,521	305,262,411	84.736
8-Sep-2006	85.65	85.85	85.15	2,687,712	229,791,584	85.497
7-Sep-2006	85.05	86.00	84.95	2,766,327	235,715,669	85.209
6-Sep-2006	85.95	86.45	85.10	4,029,063	346,084,108	85.897
5-Sep-2006	86.55	87.30	86.35	2,009,296	174,045,460	86.620
4-Sep-2006	86.90	87.50	86.80	3,729,150	324,986,097	87.147
1-Sep-2006	86.55	86.75	85.70	4,295,976	370,778,490	86.308
31-Aug-2006	85.90	85.95	85.20	5,412,245	463,294,639	85.601
30-Aug-2006	84.80	84.90	83.90	3,448,042	290,550,711	84.265
29-Aug-2006	84.00	84.20	83.20	3,283,863	275,571,025	83.917
28-Aug-2006	83.20	84.50	83.00	4,394,194	366,728,930	83.458
25-Aug-2006	84.25	84.75	83.50	4,631,935	389,305,694	84.048
24-Aug-2006	84.45	87.00	84.20	7,795,071	664,647,815	85.265
23-Aug-2006	86.65	87.60	86.40	3,221,463	280,110,406	86.951
22-Aug-2006	87.05	87.35	87.00	2,530,366	220,561,144	87.166
21-Aug-2006	87.05	88.35	86.95	5,435,033	475,688,511	87.523
18-Aug-2006	88.25	88.50	87.10	3,682,581	324,695,755	88.171
17-Aug-2006	87.85	88.45	87.25	8,002,025	702,902,287	87.841
16-Aug-2006	86.85	87.25	85.95	8,425,888	731,422,816	86.807
15-Aug-2006	85.60	85.80	85.20	2,487,144	212,612,019	85.484
14-Aug-2006	85.25	85.80	84.75	3,501,535	299,183,953	85.444
11-Aug-2006	84.90	85.60	84.80	2,749,057	233,961,934	85.106
10-Aug-2006	84.85	86.00	84.70	4,071,543	348,066,121	85.488
9-Aug-2006	85.95	86.10	84.40	5,453,765	466,929,455	85.616
8-Aug-2006	84.80	85.05	84.45	2,949,292	249,627,341	84.640
7-Aug-2006	84.65	84.80	83.40	6,220,288	524,062,463	84.251
4-Aug-2006	84.45	85.60	84.10	4,346,168	368,933,389	84.887
3-Aug-2006	85.40	86.15	85.10	5,380,847	460,510,114	85.583
2-Aug-2006	85.30	85.35	84.20	6,154,671	523,506,717	85.058
1-Aug-2006	84.35	84.80	84.20	2,438,273	206,201,270	84.569
31-Jul-2006	84.20	85.10	84.20	3,982,448	337,237,534	84.681
28-Jul-2006	84.10	84.70	83.70	3,086,946	259,929,679	84.203
27-Jul-2006	84.35	84.85	83.75	5,103,450	430,790,318	84.412
26-Jul-2006	83.45	84.00	83.35	1,860,000	155,528,252	83.617
25-Jul-2006	83.70	84.25	83.50	4,628,925	388,170,104	83.858
24-Jul-2006	83.15	83.30	82.20	2,591,447	214,807,915	82.891
21-Jul-2006	83.15	83.15	82.85	2,773,000	230,389,357	83.083
20-Jul-2006	83.30	83.45	82.75	5,928,022	492,654,044	83.106
19-Jul-2006	80.90	82.10	80.50	2,936,853	238,982,572	81.374
18-Jul-2006	81.00	81.40	80.30	2,535,810	205,241,393	80.937
17-Jul-2006	80.90	81.30	80.20	2,428,473	196,048,503	80.729
14-Jul-2006	81.15	81.65	80.60	5,144,024	416,821,121	81.030
13-Jul-2006	81.95	83.65	81.80	4,342,775	358,374,992	82.522
12-Jul-2006	83.00	83.35	82.50	2,863,572	237,491,357	82.935
11-Jul-2006	82.90	84.00	82.90	6,970,369	581,485,568	83.422
10-Jul-2006	84.15	84.85	83.90	3,778,971	318,019,886	84.155
7-Jul-2006	84.65	85.00	84.10	1,406,305	118,742,890	84.436
6-Jul-2006	84.80	84.80	83.80	4,682,095	394,632,340	84.285
5-Jul-2006	84.15	84.65	84.00	4,044,925	341,176,776	84.347
4-Jul-2006	84.45	84.55	84.00	4,410,965	371,909,002	84.315
3-Jul-2006	84.15	85.05	83.50	4,591,260	388,126,332	84.536
30-Jun-2006	84.15	84.50	82.40	14,302,336	1,196,088,905	83.629
29-Jun-2006	81.15	81.35	80.60	3,986,378	322,577,133	80.920
28-Jun-2006	80.40	80.70	80.15	5,246,450	421,434,805	80.328
27-Jun-2006	81.10	81.95	81.05	4,876,391	396,784,534	81.368
26-Jun-2006	81.15	81.25	80.30	4,207,198	339,789,971	80.764
23-Jun-2006	81.30	81.55	80.20	2,776,080	225,161,857	81.108
22-Jun-2006	81.75	82.10	81.50	2,815,715	229,890,432	81.645
21-Jun-2006	81.05	81.40	80.70	5,568,471	451,586,993	81.097
20-Jun-2006	81.40	82.30	81.00	3,249,801	264,296,083	81.327
19-Jun-2006	82.30	82.50	81.75	3,818,008	313,724,421	82.170
16-Jun-2006	82.50	82.80	82.10	6,205,128	511,124,026	82.371
15-Jun-2006	80.70	81.35	80.05	3,876,397	311,688,990	80.407
14-Jun-2006	80.15	81.30	79.65	6,609,355	531,058,230	80.349
13-Jun-2006	79.75	80.50	79.55	9,654,767	772,095,908	79.970
12-Jun-2006	81.45	81.90	81.00	6,466,256	527,009,948	81.502
9-Jun-2006	82.30	82.40	81.00	5,951,157	487,138,788	81.856
8-Jun-2006	82.10	83.20	81.35	13,045,928	1,074,524,441	82.365
7-Jun-2006	84.45	85.05	84.30	9,566,004	810,103,414	84.686
6-Jun-2006	85.10	85.20	84.65	8,435,088	716,426,303	84.934
5-Jun-2006	85.40	85.45	84.55	4,244,244	361,260,938	85.118
2-Jun-2006	84.50	84.90	84.20	3,980,497	336,298,793	84.487
1-Jun-2006	84.20	85.00	84.00	10,256,810	866,028,439	84.434
30-May-2006	84.10	84.60	84.05	4,878,337	411,163,992	84.284
29-May-2006	84.45	84.50	84.00	3,977,361	335,370,335	84.320
26-May-2006	83.90	84.20	83.00	7,532,846	630,682,119	83.724
25-May-2006	82.85	82.95	81.75	6,025,057	496,574,382	82.418
24-May-2006	81.75	82.20	81.40	4,284,584	350,046,635	81.699
23-May-2006	81.60	81.80	81.00	7,544,542	614,262,896	81.418
22-May-2006	81.50	83.75	80.50	8,737,761	715,670,457	81.905
19-May-2006	83.45	83.55	82.60	5,544,556	460,586,071	83.070
18-May-2006	83.25	83.55	82.85	7,528,766	625,727,652	83.112
17-May-2006	84.55	84.60	83.65	6,733,080	566,432,978	84.127
16-May-2006	83.65	83.90	82.60	10,232,840	852,534,679	83.314
15-May-2006	83.55	85.65	83.25	8,098,320	688,200,356	84.981
12-May-2006	86.70	86.90	85.80	5,461,120	471,865,643	86.405
11-May-2006	87.00	87.25	86.20	4,884,144	423,655,415	86.741
10-May-2006	86.30	87.60	86.25	5,934,343	515,331,744	86.839
9-May-2006	86.80	88.20	86.75	9,776,147	852,565,562	87.209
8-May-2006	89.65	89.85	89.20	8,345,852	746,098,916	89.398
4-May-2006	88.65	89.00	88.00	5,821,504	516,341,963	88.696
3-May-2006	89.40	90.20	89.25	9,320,833	836,911,624	89.789
2-May-2006	88.90	89.00	88.00	7,180,919	634,188,449	88.316
28-Apr-2006	87.35	87.65	84.50	10,120,404	875,290,762	86.488
27-Apr-2006	85.70	86.90	85.60	6,959,758	600,972,694	86.350
26-Apr-2006	85.65	86.75	85.20	7,980,346	687,417,061	86.139
25-Apr-2006	86.75	88.90	86.65	8,008,625	701,347,562	87.574
24-Apr-2006	88.45	90.20	87.95	15,288,985	1,359,556,063	88.924
21-Apr-2006	88.05	89.35	86.50	13,788,579	1,214,280,038	88.064
20-Apr-2006	86.45	86.65	85.20	13,665,471	1,173,915,424	85.904
19-Apr-2006	84.85	86.25	84.60	20,143,425	1,722,103,261	85.492
18-Apr-2006	83.50	84.00	83.00	5,831,463	486,491,881	83.425
13-Apr-2006	83.45	83.55	82.60	4,082,033	338,465,558	82.916
12-Apr-2006	82.80	83.50	82.75	6,229,111	517,067,001	83.008
11-Apr-2006	83.45	83.90	83.30	5,640,643	471,020,566	83.505
10-Apr-2006	83.90	84.15	83.30	3,032,690	254,252,014	83.837
7-Apr-2006	83.70	84.85	83.40	7,862,555	661,270,400	84.104
6-Apr-2006	84.05	84.15	83.15	9,179,803	768,167,660	83.680
4-Apr-2006	83.75	83.90	83.35	5,700,191	476,446,552	83.584
3-Apr-2006	83.70	83.80	82.65	8,376,107	697,325,958	83.252
31-Mar-2006	82.25	83.50	81.55	6,664,508	550,164,517	82.551
30-Mar-2006	83.05	83.30	82.45	9,149,041	758,459,834	82.900
29-Mar-2006	82.15	83.15	82.05	9,672,197	798,661,111	82.573
28-Mar-2006	83.40	83.75	82.60	19,673,330	1,635,838,345	83.150
27-Mar-2006	82.25	82.35	80.65	9,316,451	760,290,288	81.607
24-Mar-2006	80.45	81.40	80.05	6,377,541	514,023,486	80.599
23-Mar-2006	80.40	80.50	79.60	4,757,123	381,284,460	80.150
22-Mar-2006	80.05	81.60	79.80	7,279,900	586,519,602	80.567
21-Mar-2006	81.70	82.10	81.25	6,822,158	558,067,124	81.802
20-Mar-2006	81.55	82.10	80.40	8,020,720	654,371,682	81.585
17-Mar-2006	80.15	80.50	79.95	5,954,789	477,943,093	80.262
16-Mar-2006	79.90	80.15	79.60	4,177,103	333,688,574	79.885
15-Mar-2006	79.85	80.25	78.85	9,093,942	723,988,637	79.612
14-Mar-2006	78.20	78.85	78.00	4,584,935	358,834,039	78.264
13-Mar-2006	78.80	79.30	78.65	3,800,491	299,816,825	78.889
10-Mar-2006	78.55	78.85	78.35	4,021,405	315,805,723	78.531
9-Mar-2006	78.80	79.30	78.80	3,799,367	300,183,756	79.009
8-Mar-2006	79.00	79.05	78.00	7,051,133	553,656,246	78.520
7-Mar-2006	79.25	80.35	79.05	6,778,111	538,283,416	79.415
6-Mar-2006	80.35	81.10	80.30	5,345,957	430,894,469	80.602
3-Mar-2006	80.95	81.45	80.85	7,213,390	585,774,343	81.207
2-Mar-2006	81.30	81.90	81.10	4,193,508	341,782,197	81.503
1-Mar-2006	81.15	81.60	80.35	7,229,138	586,680,746	81.155
28-Feb-2006	81.90	82.40	81.60	6,055,316	497,078,012	82.090
27-Feb-2006	82.60	82.95	82.20	5,545,674	457,693,863	82.532
24-Feb-2006	82.40	83.30	82.10	6,423,293	531,243,815	82.706
23-Feb-2006	82.55	83.05	81.25	10,844,283	892,157,816	82.270
22-Feb-2006	81.10	81.45	80.70	8,540,044	692,195,348	81.053
21-Feb-2006	80.60	81.20	80.35	5,975,807	482,787,179	80.790
20-Feb-2006	80.60	81.00	79.75	9,598,302	774,013,844	80.641
17-Feb-2006	78.90	79.20	78.50	5,482,736	432,498,107	78.884
16-Feb-2006	78.85	79.50	78.65	6,363,355	503,742,861	79.163
15-Feb-2006	78.60	78.70	77.85	4,923,679	385,722,358	78.340
14-Feb-2006	78.30	78.35	77.40	5,599,000	437,102,810	78.068
13-Feb-2006	77.80	78.50	77.20	8,435,698	656,489,450	77.823
10-Feb-2006	78.80	79.25	78.60	8,378,403	661,549,959	78.959
9-Feb-2006	79.45	80.40	79.35	6,650,599	530,647,403	79.789
8-Feb-2006	79.85	80.40	79.70	8,886,665	710,904,157	79.997
7-Feb-2006	80.65	81.40	80.25	7,451,839	602,195,319	80.812
6-Feb-2006	81.40	81.60	80.40	6,239,964	507,722,549	81.366
3-Feb-2006	81.00	81.90	80.80	7,567,790	614,087,781	81.145
2-Feb-2006	82.50	82.90	82.25	4,314,948	356,263,111	82.565
1-Feb-2006	82.70	83.55	82.45	8,382,174	694,738,379	82.883
27-Jan-2006	83.25	83.45	82.25	8,952,028	741,109,246	82.787
26-Jan-2006	82.05	82.15	81.75	3,974,552	325,827,769	81.978
25-Jan-2006	82.10	82.85	81.80	8,019,828	659,364,417	82.217
24-Jan-2006	82.70	82.85	82.45	5,457,074	450,598,789	82.572
23-Jan-2006	82.25	82.60	81.90	5,332,770	439,337,146	82.384
20-Jan-2006	83.60	84.45	82.95	6,744,683	563,625,775	83.566
19-Jan-2006	83.45	83.70	82.95	7,344,937	611,787,855	83.294
18-Jan-2006	82.50	82.65	81.65	7,585,107	623,402,904	82.188
17-Jan-2006	82.40	84.50	82.30	6,621,451	553,329,358	83.566
16-Jan-2006	84.20	84.25	83.85	4,570,005	384,083,828	84.045
13-Jan-2006	84.25	84.30	83.00	5,917,320	494,233,065	83.523
12-Jan-2006	83.95	84.60	83.30	5,654,240	474,642,687	83.945
11-Jan-2006	83.85	84.50	83.75	8,175,816	688,299,392	84.187
10-Jan-2006	84.00	84.85	83.75	10,422,334	878,620,388	84.302
9-Jan-2006	84.15	84.65	84.00	9,776,303	824,237,125	84.310
6-Jan-2006	83.30	83.40	82.80	4,154,842	345,442,533	83.142
5-Jan-2006	82.95	84.25	82.70	7,483,428	624,434,066	83.442
4-Jan-2006	82.35	82.70	80.70	9,415,918	770,140,624	81.791
3-Jan-2006	79.85	80.25	79.50	4,181,344	334,134,958	79.911
30-Dec-2005	79.55	80.20	78.85	7,508,611	597,874,102	79.625
29-Dec-2005	80.40	80.95	80.30	3,145,493	253,645,150	80.638
28-Dec-2005	80.70	81.00	80.30	3,728,116	300,786,555	80.681
23-Dec-2005	80.95	81.00	80.70	1,538,304	124,356,838	80.840
22-Dec-2005	80.80	81.35	80.35	4,450,876	359,215,576	80.707
21-Dec-2005	80.95	81.55	80.70	4,015,566	325,377,136	81.029
20-Dec-2005	80.95	81.30	80.55	2,726,950	220,658,709	80.918
19-Dec-2005	81.20	81.45	80.50	3,539,213	286,770,054	81.027
16-Dec-2005	80.10	81.45	79.95	4,596,809	369,519,879	80.386
15-Dec-2005	80.90	81.45	80.65	4,677,438	379,134,028	81.056
14-Dec-2005	80.65	80.90	80.10	7,567,444	608,533,423	80.415
13-Dec-2005	80.35	80.85	79.70	5,073,960	406,755,580	80.165
12-Dec-2005	79.95	81.30	79.75	2,917,164	233,971,578	80.205
9-Dec-2005	79.20	80.30	79.05	5,394,781	429,926,447	79.693
8-Dec-2005	79.50	80.95	79.35	5,449,283	436,022,601	80.015
7-Dec-2005	81.10	81.25	80.00	4,707,310	380,029,625	80.732
6-Dec-2005	80.65	81.55	80.60	4,944,287	400,650,284	81.033
5-Dec-2005	81.30	81.75	81.05	3,995,928	325,173,025	81.376
2-Dec-2005	81.45	82.55	81.10	5,560,930	454,853,235	81.794
1-Dec-2005	81.50	82.00	80.05	7,212,101	583,403,583	80.892
30-Nov-2005	80.70	82.85	80.60	7,059,904	577,209,047	81.759
29-Nov-2005	82.45	82.90	81.90	6,445,781	530,352,935	82.279
28-Nov-2005	83.00	83.10	82.15	5,252,470	434,660,236	82.753
25-Nov-2005	82.35	82.80	81.75	6,277,407	517,635,807	82.460
24-Nov-2005	81.95	82.50	81.25	8,255,725	675,194,419	81.785
23-Nov-2005	81.20	81.80	79.70	10,379,966	840,517,356	80.975
22-Nov-2005	78.95	79.20	78.50	3,747,149	295,313,522	78.810
21-Nov-2005	78.85	79.55	78.50	4,830,201	381,483,590	78.979
18-Nov-2005	79.10	79.45	78.60	7,058,693	557,368,273	78.962
17-Nov-2005	78.30	78.45	77.00	6,902,929	535,672,268	77.601
16-Nov-2005	77.65	78.60	77.15	9,352,422	726,729,115	77.705
15-Nov-2005	78.35	78.75	77.55	3,631,628	283,990,761	78.199
14-Nov-2005	78.30	79.60	77.40	6,014,708	471,747,103	78.432
11-Nov-2005	79.20	79.75	79.00	4,670,417	370,582,156	79.347
10-Nov-2005	78.75	78.95	77.50	5,363,269	421,166,859	78.528
9-Nov-2005	78.70	79.25	77.55	7,644,071	600,708,594	78.585
8-Nov-2005	77.60	77.75	76.85	6,567,436	507,888,884	77.334
7-Nov-2005	77.45	79.90	77.05	18,913,500	1,468,563,837	77.646
4-Nov-2005	80.35	81.70	80.10	11,772,120	948,325,376	80.557
3-Nov-2005	81.75	82.35	80.75	4,522,317	369,072,614	81.611
2-Nov-2005	82.15	82.65	81.80	4,243,279	348,763,833	82.192
1-Nov-2005	82.10	82.25	81.05	6,096,066	497,378,147	81.590
31-Oct-2005	80.65	80.75	79.65	6,270,111	502,396,662	80.126
28-Oct-2005	79.60	80.20	79.20	6,989,589	557,371,739	79.743
27-Oct-2005	80.60	82.00	80.40	5,838,639	473,630,919	81.120
26-Oct-2005	81.35	81.85	80.80	3,669,637	299,039,723	81.490
25-Oct-2005	81.50	82.90	81.35	6,136,004	503,663,832	82.083
24-Oct-2005	81.90	82.85	80.80	5,287,858	432,326,510	81.758
21-Oct-2005	82.25	82.35	80.35	6,521,058	531,140,118	81.450
20-Oct-2005	81.30	82.55	81.10	6,154,781	505,841,395	82.187
19-Oct-2005	81.55	81.70	81.05	5,708,570	464,962,686	81.450
18-Oct-2005	82.10	82.60	81.20	6,884,254	563,133,822	81.800
17-Oct-2005	81.20	81.85	80.65	6,689,947	540,496,391	80.792
14-Oct-2005	80.45	81.55	79.45	10,588,192	852,209,000	80.487
13-Oct-2005	81.40	81.70	80.55	6,916,399	561,741,540	81.219
12-Oct-2005	81.20	84.10	80.95	13,322,830	1,097,350,244	82.366
10-Oct-2005	83.50	84.05	83.20	6,161,442	514,833,247	83.557
7-Oct-2005	83.55	84.05	83.30	6,383,630	533,624,461	83.593
6-Oct-2005	83.75	84.35	83.40	9,190,232	770,634,223	83.854
5-Oct-2005	85.60	86.90	85.50	8,413,589	723,456,992	85.987
4-Oct-2005	87.15	88.20	87.10	4,526,664	397,356,467	87.781
3-Oct-2005	87.60	88.20	87.40	3,519,809	309,002,368	87.790
30-Sep-2005	87.60	88.20	87.25	7,291,090	640,319,524	87.822
29-Sep-2005	87.35	87.70	86.30	6,577,723	573,615,180	87.206
28-Sep-2005	86.35	86.55	85.20	6,126,318	527,338,808	86.078
27-Sep-2005	85.50	86.80	85.05	6,706,531	576,261,204	85.925
26-Sep-2005	86.55	86.65	85.50	6,107,194	525,403,194	86.030
23-Sep-2005	85.40	85.55	84.55	4,816,506	409,819,553	85.086
22-Sep-2005	85.35	85.50	84.00	6,778,465	574,654,627	84.777
21-Sep-2005	84.75	85.25	83.95	7,258,335	614,251,730	84.627
20-Sep-2005	84.50	84.70	81.75	9,327,414	778,914,316	83.508
16-Sep-2005	82.85	84.30	82.50	8,205,021	680,467,328	82.933
15-Sep-2005	84.10	85.50	83.30	5,203,216	439,056,593	84.382
14-Sep-2005	85.30	85.45	84.00	5,018,532	425,720,456	84.830
13-Sep-2005	84.50	86.00	84.45	2,789,430	238,042,528	85.337
12-Sep-2005	85.95	86.50	85.65	2,261,538	194,602,023	86.049
9-Sep-2005	85.75	85.90	84.65	3,935,196	335,505,410	85.258
8-Sep-2005	84.75	85.80	84.35	4,704,843	400,168,095	85.055
7-Sep-2005	85.10	86.65	85.00	5,591,429	481,144,429	86.050
6-Sep-2005	85.85	87.45	84.20	7,534,500	645,956,730	85.733
5-Sep-2005	86.65	87.45	86.45	5,370,144	466,617,746	86.891
2-Sep-2005	87.40	87.85	86.50	6,690,025	583,595,765	87.234
1-Sep-2005	86.50	86.90	85.00	9,043,084	777,792,684	86.010
31-Aug-2005	84.30	84.40	82.60	5,466,594	456,172,703	83.447
30-Aug-2005	83.45	84.20	83.20	5,087,940	425,281,715	83.586
29-Aug-2005	82.95	83.25	82.30	5,257,270	436,256,688	82.982
26-Aug-2005	83.80	84.15	81.70	10,114,972	837,636,383	82.812
25-Aug-2005	81.15	82.50	80.05	7,491,100	609,921,491	81.419
24-Aug-2005	81.05	82.00	80.55	10,856,969	881,974,256	81.236
23-Aug-2005	82.15	85.00	81.55	8,911,778	739,175,766	82.944
22-Aug-2005	85.00	85.20	83.95	6,171,218	522,366,770	84.646
19-Aug-2005	84.60	86.35	84.15	8,718,841	741,680,555	85.066
18-Aug-2005	86.00	89.60	84.75	18,415,872	1,613,629,202	87.622
17-Aug-2005	88.70	89.15	85.85	10,405,038	909,898,405	87.448
16-Aug-2005	86.75	87.30	86.10	6,535,921	566,021,071	86.602
15-Aug-2005	86.65	87.05	86.25	4,526,193	392,115,952	86.633
12-Aug-2005	86.95	87.65	86.45	4,627,248	402,379,679	86.959
11-Aug-2005	87.15	88.45	86.95	6,015,781	528,015,098	87.772
10-Aug-2005	87.60	87.60	85.90	3,714,062	322,031,820	86.706
9-Aug-2005	85.60	87.50	85.30	4,707,098	407,722,773	86.619
8-Aug-2005	87.10	87.50	86.20	5,875,655	510,660,931	86.911
5-Aug-2005	86.50	86.75	85.90	8,610,824	744,605,484	86.473
4-Aug-2005	87.30	87.80	87.00	7,316,175	639,016,543	87.343
3-Aug-2005	86.95	87.00	85.95	12,551,851	1,081,690,293	86.178
2-Aug-2005	86.00	86.50	84.90	11,448,149	982,318,269	85.806
1-Aug-2005	84.60	84.80	83.50	3,423,446	288,387,718	84.239
29-Jul-2005	83.85	84.55	83.55	3,764,082	315,981,059	83.946
28-Jul-2005	84.00	84.40	83.40	4,055,350	340,497,629	83.963
27-Jul-2005	83.60	83.95	82.90	5,174,545	432,554,067	83.593
26-Jul-2005	83.20	83.85	82.75	6,678,918	555,224,281	83.131
25-Jul-2005	83.95	84.90	83.85	5,912,735	498,071,657	84.237
22-Jul-2005	84.35	84.50	83.00	13,444,600	1,124,085,197	83.609
21-Jul-2005	82.10	83.65	81.90	6,039,980	499,127,032	82.637
20-Jul-2005	83.20	83.40	82.40	7,423,445	615,569,366	82.922
19-Jul-2005	82.30	83.10	81.90	8,422,002	695,441,228	82.574
18-Jul-2005	83.30	83.45	81.85	10,260,733	847,672,352	82.613
15-Jul-2005	82.45	82.50	80.05	17,497,057	1,425,021,983	81.444
14-Jul-2005	80.75	80.95	80.00	23,760,931	1,912,001,199	80.468
13-Jul-2005	78.55	78.75	75.75	21,863,041	1,690,411,535	77.318
12-Jul-2005	75.75	76.05	75.30	11,182,883	845,592,731	75.615
11-Jul-2005	75.05	75.20	74.40	7,203,302	537,826,554	74.664
8-Jul-2005	74.10	74.95	74.00	5,392,433	401,174,452	74.396
7-Jul-2005	74.50	75.70	74.45	11,284,624	846,971,255	75.055
6-Jul-2005	74.95	75.25	74.85	7,066,183	529,590,569	74.947
5-Jul-2005	74.80	75.40	74.70	6,665,574	499,447,834	74.929
4-Jul-2005	75.55	76.00	75.45	3,627,659	274,340,395	75.625
30-Jun-2005	75.75	76.00	75.00	8,422,318	636,862,434	75.616
29-Jun-2005	75.75	76.75	75.75	7,607,162	579,516,099	76.180
28-Jun-2005	76.25	76.75	75.75	7,935,434	605,690,384	76.327
27-Jun-2005	76.50	76.50	75.25	8,313,739	631,862,223	76.002
24-Jun-2005	75.75	76.00	74.75	9,682,262	731,927,226	75.595
23-Jun-2005	75.00	75.50	74.50	8,218,977	616,436,468	75.002
22-Jun-2005	74.75	75.00	73.75	13,230,866	985,208,420	74.463
21-Jun-2005	73.75	74.00	72.50	6,906,000	506,193,672	73.298
20-Jun-2005	73.25	73.25	72.50	6,295,935	459,334,532	72.957
17-Jun-2005	72.75	73.00	72.00	4,221,700	306,476,355	72.595
16-Jun-2005	72.00	72.50	71.75	8,796,711	633,363,036	72.000
15-Jun-2005	72.50	73.25	72.25	8,567,925	622,844,750	72.695
14-Jun-2005	73.00	73.00	72.50	5,957,256	434,058,615	72.862
13-Jun-2005	73.00	73.00	72.25	6,156,225	447,032,373	72.615
10-Jun-2005	72.00	72.50	71.75	4,885,700	352,349,556	72.119
9-Jun-2005	71.75	72.50	71.75	5,511,568	397,225,958	72.071
8-Jun-2005	72.00	72.75	71.25	7,941,193	572,376,038	72.077
7-Jun-2005	71.25	71.50	71.25	2,313,109	165,168,805	71.406
6-Jun-2005	71.50	71.50	71.00	4,116,020	293,226,499	71.240
3-Jun-2005	71.25	71.50	70.75	3,258,434	232,002,891	71.201
2-Jun-2005	71.00	72.25	70.75	6,888,600	492,197,436	71.451
1-Jun-2005	71.75	72.00	70.75	5,384,580	384,686,026	71.442
31-May-2005	71.00	72.00	70.75	10,134,931	722,946,479	71.332
30-May-2005	71.25	71.50	70.00	6,106,330	432,429,901	70.817
27-May-2005	70.00	70.50	69.50	3,658,703	256,572,557	70.127
26-May-2005	69.25	69.50	69.00	3,354,694	231,825,223	69.105
25-May-2005	69.25	70.25	69.00	5,678,470	394,869,302	69.538
24-May-2005	70.00	70.75	70.00	3,498,833	245,652,328	70.210
23-May-2005	70.25	70.50	69.75	3,485,572	243,826,090	69.953
20-May-2005	70.00	70.50	69.75	3,553,081	248,867,263	70.043
19-May-2005	70.25	71.00	70.00	7,293,133	513,131,851	70.358
18-May-2005	70.50	70.75	70.25	5,529,649	389,921,013	70.515
17-May-2005	71.00	72.50	70.75	6,232,500	443,043,013	71.086
13-May-2005	71.75	72.00	71.25	2,663,015	190,953,413	71.706
12-May-2005	72.25	72.25	71.75	3,662,748	264,048,686	72.090
11-May-2005	71.75	72.50	71.75	5,848,533	421,532,616	72.075
10-May-2005	72.75	73.50	72.50	5,123,842	373,146,344	72.825
9-May-2005	74.50	74.50	74.00	4,577,814	340,440,797	74.368
6-May-2005	74.00	74.75	73.75	5,090,068	377,742,647	74.212
5-May-2005	73.75	74.25	73.75	6,417,150	474,814,231	73.991
4-May-2005	73.50	74.00	73.50	4,285,977	315,768,186	73.675
3-May-2005	73.25	74.25	73.25	3,513,084	258,981,886	73.719
29-Apr-2005	73.50	73.75	72.75	4,782,941	350,128,005	73.203
28-Apr-2005	73.25	74.00	73.00	5,907,631	434,461,679	73.542
27-Apr-2005	73.25	73.50	72.50	4,972,110	363,107,263	73.029
26-Apr-2005	73.00	73.25	72.25	7,783,587	567,550,042	72.916
25-Apr-2005	72.25	72.50	71.75	5,248,730	378,881,842	72.185
22-Apr-2005	72.00	72.25	71.50	4,403,918	316,252,051	71.812
21-Apr-2005	71.00	71.50	70.25	6,079,720	430,968,790	70.886
20-Apr-2005	70.75	71.50	70.50	3,194,945	226,758,150	70.974
19-Apr-2005	70.75	71.25	70.75	3,990,822	283,122,859	70.943
18-Apr-2005	70.50	71.00	70.00	6,801,699	480,981,816	70.715
15-Apr-2005	72.00	72.50	71.50	6,631,488	477,650,439	72.028
14-Apr-2005	72.50	72.75	71.75	7,009,283	507,682,748	72.430
13-Apr-2005	72.00	72.25	71.00	4,114,619	295,072,948	71.713
12-Apr-2005	71.00	71.25	70.75	2,069,631	146,987,450	71.021
11-Apr-2005	71.25	71.50	70.75	3,615,212	257,059,190	71.105
8-Apr-2005	71.25	71.25	70.50	3,869,835	274,484,617	70.929
7-Apr-2005	70.50	70.75	70.25	4,066,584	286,259,938	70.393
6-Apr-2005	70.25	71.25	70.25	7,963,206	563,118,804	70.715
4-Apr-2005	70.00	70.50	68.75	6,008,660	419,982,441	69.896
1-Apr-2005	69.25	69.75	68.50	6,054,700	418,663,768	69.147
31-Mar-2005	69.25	70.00	68.75	8,170,782	565,369,674	69.194
30-Mar-2005	68.50	69.00	68.00	6,351,850	435,084,979	68.497
29-Mar-2005	68.25	69.50	68.00	8,508,587	582,804,074	68.496
24-Mar-2005	69.25	70.00	69.00	4,542,128	315,529,952	69.467
23-Mar-2005	69.75	70.25	69.50	6,048,813	422,544,316	69.856
22-Mar-2005	70.75	71.50	70.75	3,427,733	243,824,350	71.133
21-Mar-2005	71.50	72.00	71.25	3,813,613	272,718,124	71.512
18-Mar-2005	71.50	72.25	71.25	7,188,272	515,743,786	71.748
17-Mar-2005	71.50	71.75	70.25	5,831,823	415,242,382	71.203
16-Mar-2005	71.00	71.25	69.25	4,821,617	340,130,892	70.543
15-Mar-2005	70.25	71.00	70.00	3,588,354	252,320,267	70.316
14-Mar-2005	70.75	71.25	70.50	3,088,301	218,889,574	70.877
11-Mar-2005	71.00	71.50	70.50	3,813,207	270,196,736	70.858
10-Mar-2005	70.75	71.00	70.00	6,741,886	475,825,852	70.578
9-Mar-2005	71.25	71.75	70.50	6,866,050	489,133,409	71.239
8-Mar-2005	70.75	70.75	69.25	9,063,797	634,493,381	70.003
7-Mar-2005	70.00	71.25	70.00	5,812,185	410,726,943	70.667
4-Mar-2005	70.50	71.75	70.25	8,236,585	583,491,463	70.841
3-Mar-2005	71.25	72.00	71.25	8,505,954	608,588,137	71.548
2-Mar-2005	71.75	74.50	71.75	7,960,913	577,907,137	72.593
1-Mar-2005	73.75	74.25	73.00	5,213,244	383,898,763	73.639
28-Feb-2005	74.25	75.00	74.00	3,529,206	262,827,633	74.472
25-Feb-2005	74.25	75.00	74.00	6,602,400	491,227,766	74.401
24-Feb-2005	73.75	74.00	73.25	4,696,829	345,423,679	73.544
23-Feb-2005	73.25	73.50	72.50	7,555,494	553,228,804	73.222
22-Feb-2005	74.50	75.00	74.00	7,768,144	579,676,152	74.622
21-Feb-2005	74.75	74.75	74.25	6,046,158	450,632,991	74.532
18-Feb-2005	74.75	74.75	72.50	5,545,196	408,611,111	73.687
17-Feb-2005	73.25	74.00	73.00	4,627,440	339,581,806	73.384
16-Feb-2005	73.50	73.75	73.25	3,711,449	272,721,802	73.481
15-Feb-2005	73.50	74.25	73.25	3,775,790	278,200,400	73.680
14-Feb-2005	73.75	74.25	72.75	11,477,620	843,942,218	73.529
8-Feb-2005	72.25	72.50	72.00	2,283,200	164,724,709	72.146
7-Feb-2005	71.75	72.50	71.50	5,304,800	380,341,197	71.698
4-Feb-2005	70.50	71.25	70.00	5,601,646	395,794,603	70.657
3-Feb-2005	70.25	70.50	70.00	6,091,209	427,693,053	70.215
2-Feb-2005	70.50	71.25	70.00	9,025,827	637,229,495	70.601
1-Feb-2005	71.00	72.00	70.75	7,892,535	563,559,339	71.404
31-Jan-2005	71.50	72.00	71.00	4,499,163	322,534,994	71.688
28-Jan-2005	71.50	72.00	71.00	4,348,444	310,324,749	71.365
27-Jan-2005	71.50	72.25	71.00	7,292,961	521,218,879	71.469
26-Jan-2005	71.25	72.50	71.00	11,002,142	787,581,125	71.584
25-Jan-2005	71.75	71.75	69.50	8,754,617	616,675,663	70.440
24-Jan-2005	69.50	71.25	69.50	10,581,395	742,521,994	70.172
21-Jan-2005	71.50	72.25	71.25	4,790,677	343,084,390	71.615
20-Jan-2005	72.50	72.75	71.50	8,105,501	585,413,377	72.224
19-Jan-2005	73.00	73.50	72.00	8,139,516	593,288,942	72.890
18-Jan-2005	72.50	73.00	71.75	7,222,200	522,616,902	72.363
17-Jan-2005	73.00	73.00	72.25	4,538,017	329,699,642	72.653
14-Jan-2005	72.50	73.25	71.75	6,399,449	463,723,559	72.463
13-Jan-2005	73.00	73.25	72.00	8,220,027	597,554,240	72.695
12-Jan-2005	72.00	72.25	70.75	7,268,187	519,266,171	71.444
11-Jan-2005	71.75	73.25	71.50	6,824,249	492,948,810	72.235
10-Jan-2005	72.50	73.00	71.75	8,035,101	580,773,627	72.280
7-Jan-2005	72.50	74.25	71.25	12,942,834	935,849,159	72.306
6-Jan-2005	74.00	74.00	73.25	8,162,786	602,285,373	73.784
5-Jan-2005	74.25	75.75	73.50	12,913,116	962,374,656	74.527
4-Jan-2005	76.50	77.50	76.00	8,169,387	624,767,397	76.477
3-Jan-2005	77.50	77.75	77.00	3,652,180	283,095,300	77.514
31-Dec-2004	77.50	77.75	76.75	2,289,934	176,932,439	77.265
30-Dec-2004	77.00	78.00	76.75	6,747,559	522,415,335	77.423
29-Dec-2004	77.00	77.50	76.75	5,808,036	447,993,542	77.133
28-Dec-2004	76.75	76.75	75.50	4,858,372	370,804,472	76.323
24-Dec-2004	76.25	77.00	75.50	4,552,636	346,887,912	76.195
23-Dec-2004	76.75	76.75	74.50	10,518,267	796,658,049	75.740
22-Dec-2004	75.00	75.75	74.75	4,078,390	305,354,589	74.871
21-Dec-2004	75.00	75.25	74.25	4,929,864	368,220,188	74.692
20-Dec-2004	74.75	75.00	73.25	5,129,760	380,947,100	74.262
17-Dec-2004	73.50	74.50	72.75	5,168,142	379,925,545	73.513
16-Dec-2004	73.75	75.00	73.25	9,342,596	694,523,482	74.339
15-Dec-2004	74.00	75.00	74.00	4,750,835	353,567,688	74.422
14-Dec-2004	74.00	74.25	73.25	7,911,514	583,674,771	73.775
13-Dec-2004	72.75	73.00	71.75	4,817,508	348,745,254	72.391
10-Dec-2004	72.75	74.00	72.50	6,575,275	481,297,129	73.198
9-Dec-2004	73.25	73.75	72.75	7,623,777	558,943,866	73.316
8-Dec-2004	73.25	75.50	72.75	11,501,730	852,861,396	74.151
7-Dec-2004	75.50	75.50	74.50	4,821,781	361,869,338	75.049
6-Dec-2004	74.75	75.25	74.25	4,879,879	364,075,573	74.608
3-Dec-2004	74.25	75.50	74.00	5,013,345	374,736,917	74.748
2-Dec-2004	75.50	76.25	74.75	8,781,953	663,492,277	75.552
1-Dec-2004	75.25	75.25	73.75	7,891,991	588,182,247	74.529
30-Nov-2004	75.00	75.75	74.50	12,643,052	948,079,597	74.988
29-Nov-2004	74.75	75.00	73.50	6,541,293	487,309,520	74.497
26-Nov-2004	73.00	74.00	72.75	6,864,229	503,535,873	73.357
25-Nov-2004	73.00	74.25	72.50	11,567,015	846,814,258	73.209
24-Nov-2004	73.25	74.75	73.00	23,470,875	1,730,836,269	73.744
23-Nov-2004	72.75	72.75	70.50	19,511,715	1,405,246,827	72.021
22-Nov-2004	70.00	70.50	68.25	8,362,733	581,684,240	69.557
19-Nov-2004	69.25	70.00	68.75	6,726,833	467,326,838	69.472
18-Nov-2004	69.25	70.00	68.75	6,788,152	471,428,632	69.449
17-Nov-2004	68.75	69.00	68.00	5,539,354	379,866,701	68.576
16-Nov-2004	68.25	69.50	68.00	7,756,422	533,846,596	68.826
15-Nov-2004	69.25	69.75	69.00	9,225,601	640,412,275	69.417
12-Nov-2004	68.50	68.75	67.75	6,624,894	453,068,962	68.389
11-Nov-2004	67.50	68.00	67.00	4,446,204	300,125,682	67.502
10-Nov-2004	67.50	68.00	66.50	7,730,509	521,112,092	67.410
9-Nov-2004	66.50	67.25	66.50	6,588,169	444,197,723	67.424
8-Nov-2004	67.00	67.75	66.75	6,209,587	417,969,039	67.310
5-Nov-2004	67.25	67.50	66.25	6,148,779	412,245,618	67.045
4-Nov-2004	66.50	67.50	66.25	4,749,258	316,686,613	66.681
3-Nov-2004	66.75	67.00	65.75	6,692,684	444,558,879	66.425
2-Nov-2004	66.25	66.50	65.00	5,127,546	337,678,093	65.856
1-Nov-2004	64.75	65.00	64.25	1,997,870	129,111,785	64.625
29-Oct-2004	64.50	64.75	63.75	5,309,938	341,539,507	64.321
28-Oct-2004	65.00	65.25	63.50	6,986,793	450,235,850	64.441
27-Oct-2004	63.00	63.50	62.75	3,515,418	222,057,795	63.167
26-Oct-2004	63.00	63.25	62.50	3,184,414	200,370,697	62.922
25-Oct-2004	63.00	63.25	62.50	8,186,284	514,751,958	62.880
21-Oct-2004	64.00	64.50	63.50	4,332,800	277,897,979	64.138
20-Oct-2004	64.50	65.25	64.25	4,305,014	278,141,946	64.609
19-Oct-2004	65.50	65.75	64.75	4,152,732	270,882,421	65.230
18-Oct-2004	65.00	65.75	64.50	3,798,987	247,167,411	65.061
15-Oct-2004	65.75	66.00	64.75	4,099,639	268,805,910	65.568
14-Oct-2004	65.50	65.75	65.00	5,160,792	337,756,552	65.447
13-Oct-2004	66.25	68.25	66.00	8,872,207	592,603,824	66.793
12-Oct-2004	67.50	68.00	66.50	6,295,987	423,398,677	67.249
11-Oct-2004	67.00	67.25	66.25	3,826,893	255,781,906	66.838
8-Oct-2004	66.75	68.25	66.50	5,853,330	393,503,922	67.227
7-Oct-2004	67.75	68.00	67.25	4,929,100	333,653,694	67.691
6-Oct-2004	68.00	68.75	68.00	4,035,357	275,495,720	68.270
5-Oct-2004	68.50	68.75	67.75	5,372,190	367,376,275	68.385
4-Oct-2004	68.50	69.00	68.00	6,203,985	424,806,714	68.473
30-Sep-2004	66.75	67.50	66.00	4,095,001	273,295,449	66.739
28-Sep-2004	65.50	66.25	65.25	3,380,710	222,332,196	65.765
27-Sep-2004	66.25	66.50	65.25	5,366,817	353,115,518	65.796
24-Sep-2004	66.50	68.50	66.25	9,068,449	607,531,298	66.994
23-Sep-2004	68.50	68.75	68.00	3,935,711	269,747,446	68.538
22-Sep-2004	69.50	69.75	68.50	4,155,321	287,589,421	69.210
21-Sep-2004	69.00	69.50	67.50	3,420,049	234,713,207	68.629
20-Sep-2004	68.50	69.25	68.00	2,712,642	185,843,270	68.510
17-Sep-2004	69.25	69.75	69.00	2,916,152	202,029,570	69.280
16-Sep-2004	69.50	69.50	68.25	3,102,938	213,362,149	68.761
15-Sep-2004	68.50	68.75	68.00	2,825,902	193,356,334	68.423
14-Sep-2004	69.00	69.25	68.50	3,569,054	245,986,092	68.922
13-Sep-2004	68.75	69.50	68.25	5,226,302	358,807,172	68.654
10-Sep-2004	68.00	68.25	66.50	3,917,397	263,113,843	67.165
9-Sep-2004	67.25	68.25	66.75	7,412,026	502,552,936	67.802
8-Sep-2004	68.50	70.00	68.00	6,972,210	480,328,189	68.892
7-Sep-2004	69.75	69.75	69.25	7,507,036	521,517,001	69.470
6-Sep-2004	69.00	69.25	67.25	7,938,750	543,176,362	68.421
3-Sep-2004	67.25	68.50	67.00	5,807,628	393,575,520	67.769
2-Sep-2004	68.00	68.75	68.00	6,421,875	438,723,037	68.317
1-Sep-2004	68.00	68.25	67.50	7,562,108	513,725,385	67.934
31-Aug-2004	67.25	67.50	66.75	3,451,457	232,026,766	67.226
30-Aug-2004	67.25	67.50	66.75	4,844,427	325,190,217	67.127
27-Aug-2004	66.50	67.25	66.50	6,003,605	401,816,494	66.929
26-Aug-2004	66.75	67.75	66.25	6,120,978	409,066,201	66.830
25-Aug-2004	66.75	67.00	66.25	12,477,102	831,201,233	66.618
24-Aug-2004	65.75	66.00	64.00	15,325,564	996,807,246	65.042
23-Aug-2004	63.50	64.00	62.50	9,663,135	611,830,214	63.316
20-Aug-2004	62.00	62.25	61.25	7,586,280	469,963,553	61.949
19-Aug-2004	61.50	62.00	61.00	4,090,441	252,076,168	61.626
18-Aug-2004	60.75	61.00	60.50	2,224,400	135,314,208	60.832
17-Aug-2004	61.00	61.50	60.50	2,799,079	170,487,030	60.908
16-Aug-2004	60.50	61.25	60.25	3,982,411	241,613,209	60.670
13-Aug-2004	61.25	61.25	60.25	4,267,969	259,438,970	60.787
12-Aug-2004	60.50	61.25	60.00	3,597,946	218,881,396	60.835
11-Aug-2004	60.25	61.25	60.25	4,835,129	293,987,578	60.802
10-Aug-2004	60.75	62.00	60.25	4,698,244	286,967,820	61.080
9-Aug-2004	61.50	61.75	60.00	6,191,822	378,678,041	61.158
6-Aug-2004	61.00	61.25	59.25	9,220,393	556,803,800	60.388
5-Aug-2004	59.75	60.00	58.75	4,565,490	271,283,913	59.421
4-Aug-2004	58.50	59.00	57.25	3,511,642	203,597,456	57.978
3-Aug-2004	58.00	58.25	57.50	1,987,470	114,979,828	57.852
2-Aug-2004	57.50	58.25	56.75	3,851,016	220,683,654	57.305
30-Jul-2004	57.75	59.50	57.50	4,249,165	247,725,266	58.300
29-Jul-2004	58.00	58.75	57.50	3,500,411	203,114,791	58.026
28-Jul-2004	58.75	59.75	58.50	3,097,000	182,643,159	58.974
27-Jul-2004	59.00	60.00	58.50	6,026,555	356,108,914	59.090
26-Jul-2004	59.50	59.50	58.50	2,671,307	158,003,261	59.148
23-Jul-2004	59.50	60.00	59.00	3,204,753	190,678,698	59.499
22-Jul-2004	59.50	59.50	58.25	3,273,320	192,958,213	58.949
21-Jul-2004	59.50	59.50	57.75	4,262,000	250,809,500	58.848
20-Jul-2004	57.25	57.50	56.75	2,924,933	167,041,438	57.109
19-Jul-2004	57.50	57.75	57.00	1,427,101	81,917,533	57.401
16-Jul-2004	57.25	57.25	56.00	2,612,857	148,155,112	56.702
15-Jul-2004	56.75	56.75	56.00	1,431,000	80,562,482	56.298
14-Jul-2004	56.25	58.00	56.00	3,776,246	214,946,230	56.921
13-Jul-2004	57.50	58.50	57.00	2,687,865	154,555,648	57.501
12-Jul-2004	58.50	58.75	58.00	2,597,886	151,469,811	58.305
9-Jul-2004	58.50	58.75	58.00	4,979,190	290,746,545	58.392
8-Jul-2004	58.50	60.00	58.25	5,397,519	320,408,399	59.362
7-Jul-2004	59.75	60.00	58.00	5,676,615	336,245,049	59.233
6-Jul-2004	59.00	59.25	58.00	3,530,879	207,628,595	58.804
5-Jul-2004	58.50	58.50	57.50	2,678,827	155,462,752	58.034
2-Jul-2004	57.75	58.00	56.00	4,951,962	283,020,230	57.153
30-Jun-2004	57.50	58.00	57.00	5,221,118	300,096,015	57.477
29-Jun-2004	56.50	57.25	56.25	4,497,524	254,513,306	56.590
28-Jun-2004	57.25	57.75	56.25	4,535,639	258,021,991	56.888
25-Jun-2004	56.50	57.00	56.00	4,408,000	248,526,794	56.381
24-Jun-2004	56.75	57.00	55.00	5,766,270	324,578,708	56.289
23-Jun-2004	54.75	55.25	54.25	5,304,138	290,341,534	54.739
21-Jun-2004	54.50	55.50	54.25	7,190,847	393,150,649	54.674
18-Jun-2004	54.75	56.25	54.25	9,295,340	509,841,318	54.849
17-Jun-2004	56.75	58.00	56.25	3,839,295	218,390,065	56.883
16-Jun-2004	57.50	58.75	57.00	4,679,000	269,232,750	57.541
15-Jun-2004	57.50	58.50	57.00	5,243,877	303,322,617	57.843
14-Jun-2004	57.75	61.00	57.25	6,721,255	396,235,886	58.953
11-Jun-2004	60.00	60.25	59.50	3,014,456	180,385,409	59.840
10-Jun-2004	60.00	60.25	58.25	3,974,583	236,283,003	59.449
9-Jun-2004	59.25	60.25	59.25	3,295,599	196,901,867	59.747
8-Jun-2004	59.50	60.25	59.00	4,256,978	254,371,189	59.754
7-Jun-2004	59.50	59.50	58.00	4,279,878	252,679,437	59.039
4-Jun-2004	57.25	57.75	56.50	3,140,155	179,561,027	57.182
3-Jun-2004	57.00	58.75	56.00	5,986,440	343,566,030	57.391
2-Jun-2004	58.00	58.50	57.25	3,040,000	176,259,337	57.980
1-Jun-2004	57.75	58.75	57.50	3,413,000	198,154,515	58.059
31-May-2004	58.50	58.50	57.25	3,876,437	224,439,728	57.898
28-May-2004	58.50	59.25	58.00	7,402,246	434,342,629	58.677
27-May-2004	58.75	59.50	58.50	9,881,136	582,824,638	58.984
25-May-2004	57.25	57.50	55.25	4,646,011	262,797,869	56.564
24-May-2004	57.00	57.50	56.25	5,289,445	301,290,612	56.961
21-May-2004	56.25	56.75	54.75	5,086,500	284,298,736	55.893
20-May-2004	54.75	55.00	53.50	5,687,085	308,678,561	54.277
19-May-2004	54.50	55.00	52.50	7,031,455	379,431,420	53.962
18-May-2004	51.50	52.00	50.75	8,359,874	429,723,414	51.403
17-May-2004	50.75	54.00	50.50	9,897,850	512,987,490	51.828
14-May-2004	53.75	54.75	53.50	3,171,019	171,925,608	54.218
13-May-2004	54.50	55.50	54.00	4,523,930	247,396,770	54.686
12-May-2004	55.50	56.00	55.25	7,928,068	439,977,257	55.496
11-May-2004	55.00	55.00	54.25	5,976,636	325,631,463	54.484
10-May-2004	56.00	57.25	55.50	9,109,927	511,797,411	56.180
7-May-2004	58.00	58.50	57.50	5,258,000	305,249,512	58.054
6-May-2004	58.75	59.25	57.75	9,792,581	573,893,303	58.605
5-May-2004	58.75	60.50	58.50	6,344,929	374,603,873	59.040
4-May-2004	60.25	60.75	59.50	5,829,000	351,409,966	60.286
3-May-2004	59.75	60.00	59.00	3,002,469	178,880,282	59.578
30-Apr-2004	59.75	60.50	59.25	5,573,162	333,455,612	59.832
29-Apr-2004	60.00	60.25	59.00	5,317,136	317,314,515	59.678
28-Apr-2004	60.75	61.25	60.25	5,780,332	350,831,314	60.694
27-Apr-2004	60.75	61.25	60.00	4,050,680	246,331,703	60.812
26-Apr-2004	60.75	61.50	60.00	6,000,320	363,337,720	60.553
23-Apr-2004	62.25	62.50	61.50	6,475,600	400,362,296	61.826
22-Apr-2004	60.75	62.25	60.00	11,050,166	673,020,909	60.906
21-Apr-2004	61.75	63.00	61.25	7,934,378	489,972,932	61.753
20-Apr-2004	63.50	64.50	63.00	4,772,502	304,239,939	63.749
19-Apr-2004	63.50	64.00	62.75	6,069,702	383,749,118	63.224
16-Apr-2004	63.75	64.00	62.75	6,708,810	426,628,157	63.592
15-Apr-2004	63.75	65.25	63.00	18,104,215	1,155,875,370	63.846
14-Apr-2004	65.75	67.50	65.25	7,484,221	498,088,384	66.552
13-Apr-2004	68.00	69.25	68.00	8,305,382	569,303,544	68.546
8-Apr-2004	67.50	68.75	67.25	5,315,034	360,927,925	67.907
7-Apr-2004	68.25	68.50	67.75	2,009,520	136,843,484	68.098
6-Apr-2004	68.25	69.00	67.75	5,699,954	388,518,917	68.162
2-Apr-2004	67.00	67.00	65.75	4,860,978	323,504,123	66.551
1-Apr-2004	65.75	66.00	65.00	3,762,300	247,006,119	65.653
31-Mar-2004	65.50	66.75	65.00	4,030,810	264,755,045	65.683
30-Mar-2004	66.00	66.50	64.50	4,229,881	277,741,217	65.662
29-Mar-2004	64.00	64.50	63.50	4,749,715	303,768,836	63.955
26-Mar-2004	63.75	65.50	63.50	7,685,000	495,640,229	64.494
25-Mar-2004	64.25	66.00	64.00	5,892,820	382,106,342	64.843
24-Mar-2004	65.75	66.50	65.00	4,903,582	322,847,638	65.839
23-Mar-2004	64.75	65.50	63.25	6,879,461	446,048,049	64.838
22-Mar-2004	64.00	65.75	64.00	10,313,410	667,507,543	64.722
19-Mar-2004	66.50	68.00	66.25	8,480,879	569,264,999	67.123
18-Mar-2004	67.00	68.50	66.50	5,309,580	357,599,150	67.350
17-Mar-2004	67.50	68.50	67.00	4,812,200	325,513,704	67.643
16-Mar-2004	67.25	67.25	66.00	3,420,597	228,457,509	66.789
15-Mar-2004	66.50	68.25	66.50	5,112,346	345,107,078	67.505
12-Mar-2004	67.50	67.50	66.25	9,330,399	625,215,748	67.008
11-Mar-2004	68.50	69.50	68.25	12,021,142	827,872,095	68.868
10-Mar-2004	70.25	71.00	69.50	7,439,225	521,093,496	70.047
9-Mar-2004	71.25	72.00	70.75	5,746,747	409,587,334	71.273
8-Mar-2004	72.00	73.50	71.50	6,542,435	475,354,884	72.657
5-Mar-2004	72.00	73.75	71.50	6,275,002	455,572,580	72.601
4-Mar-2004	72.75	73.00	71.75	3,474,529	251,080,353	72.263
3-Mar-2004	72.00	73.75	71.50	7,750,419	559,295,444	72.163
2-Mar-2004	73.50	75.00	72.50	4,835,814	359,726,983	74.388
1-Mar-2004	74.25	75.25	74.00	3,939,708	293,683,638	74.545
27-Feb-2004	74.25	75.00	72.00	6,203,492	458,469,968	73.905
26-Feb-2004	72.25	73.00	71.75	3,071,095	222,163,738	72.340
25-Feb-2004	72.00	73.25	71.25	6,976,250	504,328,241	72.292
24-Feb-2004	73.25	74.75	73.00	3,464,360	255,232,758	73.674
23-Feb-2004	73.75	75.25	73.25	8,976,381	659,133,262	73.430
20-Feb-2004	75.25	76.50	75.00	3,660,731	276,579,636	75.553
19-Feb-2004	76.00	76.50	75.00	6,266,888	475,475,026	75.871
18-Feb-2004	74.75	75.50	74.25	4,841,809	361,785,845	74.721
17-Feb-2004	73.75	74.50	73.25	2,516,608	186,293,950	74.026
16-Feb-2004	74.25	74.75	73.75	2,002,470	148,508,603	74.163
13-Feb-2004	74.00	74.00	72.50	5,085,600	372,979,427	73.340
12-Feb-2004	74.00	75.00	73.50	3,406,350	253,113,651	74.306
11-Feb-2004	74.25	75.25	74.00	4,120,618	307,423,686	74.606
10-Feb-2004	74.50	75.00	73.75	4,796,832	357,012,801	74.427
9-Feb-2004	74.75	75.00	74.00	6,640,455	494,535,748	74.473
6-Feb-2004	73.50	74.00	72.00	4,909,142	357,456,400	72.814
5-Feb-2004	71.50	72.25	70.75	4,226,483	301,739,730	71.393
4-Feb-2004	71.50	72.50	71.00	5,237,588	375,035,583	71.605
3-Feb-2004	71.75	72.00	69.00	4,996,952	353,366,476	70.716
2-Feb-2004	70.00	71.50	70.00	5,915,101	417,352,890	70.557
30-Jan-2004	72.25	73.00	70.75	6,484,455	469,391,313	72.387
29-Jan-2004	72.00	72.75	71.50	6,783,371	490,259,460	72.274
28-Jan-2004	73.25	76.00	73.00	6,130,009	455,011,810	74.227
27-Jan-2004	76.50	78.75	75.25	7,903,977	604,294,016	76.454
26-Jan-2004	78.00	78.25	77.50	6,522,507	507,465,658	77.802
21-Jan-2004	77.50	78.25	76.00	6,731,004	519,645,589	77.202
20-Jan-2004	75.50	76.00	73.00	8,201,106	609,498,562	74.319
19-Jan-2004	73.00	73.25	71.50	6,475,034	468,211,464	72.310
16-Jan-2004	72.00	72.75	71.25	7,905,123	569,024,813	71.982
15-Jan-2004	72.00	74.00	71.25	7,088,686	514,433,862	72.571
14-Jan-2004	73.00	73.25	70.75	13,147,024	946,498,231	71.993
13-Jan-2004	70.50	71.00	68.25	14,113,534	985,991,096	69.861
12-Jan-2004	69.25	70.00	66.75	16,125,381	1,108,377,241	68.735
9-Jan-2004	67.00	67.50	64.75	11,215,615	741,456,533	66.109
8-Jan-2004	64.75	66.75	64.25	6,510,589	424,573,730	65.213
7-Jan-2004	66.25	67.50	65.25	5,824,494	387,503,740	66.530
6-Jan-2004	66.50	68.25	66.25	11,191,301	752,178,473	67.211
5-Jan-2004	66.00	66.25	62.25	11,488,532	746,392,560	64.968
2-Jan-2004	62.75	63.00	62.25	3,069,372	192,122,203	62.593
31-Dec-2003	61.75	62.25	61.50	1,931,930	119,441,435	61.825
30-Dec-2003	61.50	62.25	61.25	3,480,198	215,035,950	61.788
29-Dec-2003	61.00	61.25	60.00	1,504,329	91,266,890	60.670
24-Dec-2003	61.00	61.75	60.50	1,422,500	86,894,947	61.086
23-Dec-2003	60.75	61.75	60.50	1,282,183	78,175,586	60.971
22-Dec-2003	61.25	61.50	60.75	2,256,924	137,932,911	61.115
19-Dec-2003	60.50	62.00	60.00	2,362,540	143,506,298	60.742
18-Dec-2003	60.00	60.50	59.75	1,873,200	112,680,745	60.154
17-Dec-2003	60.00	61.25	59.50	4,583,132	275,848,419	60.188
16-Dec-2003	60.50	62.00	60.25	5,411,872	334,515,711	61.811
15-Dec-2003	62.00	64.50	61.75	4,955,687	312,820,448	63.124
12-Dec-2003	62.75	63.00	62.25	5,503,510	344,483,287	62.593
11-Dec-2003	62.25	62.50	59.50	4,531,597	277,480,757	61.232
10-Dec-2003	59.75	60.25	59.50	3,214,736	192,757,550	59.961
9-Dec-2003	60.25	60.50	59.25	3,604,998	216,657,855	60.099
8-Dec-2003	59.25	60.00	59.00	3,057,990	182,105,619	59.551
5-Dec-2003	60.50	60.75	59.75	2,623,736	157,952,942	60.202
4-Dec-2003	60.25	61.75	60.00	2,992,249	181,615,024	60.695
3-Dec-2003	61.25	62.50	61.25	3,418,569	211,733,444	61.936
2-Dec-2003	62.00	63.00	61.75	6,131,320	382,786,039	62.431
1-Dec-2003	62.50	62.75	61.25	4,661,004	288,505,139	61.898
28-Nov-2003	61.25	61.25	60.00	4,288,895	260,360,535	60.706
27-Nov-2003	59.75	60.25	59.25	2,790,884	166,683,139	59.724
26-Nov-2003	59.50	59.75	58.75	3,019,864	179,019,571	59.281
25-Nov-2003	58.75	59.50	58.50	3,387,700	199,964,111	59.027
24-Nov-2003	58.25	58.75	57.75	2,018,500	117,451,204	58.187
21-Nov-2003	58.25	58.75	57.25	4,425,440	256,594,812	57.982
20-Nov-2003	58.00	58.50	57.50	3,980,873	230,906,917	58.004
19-Nov-2003	57.50	58.25	57.25	9,533,852	549,075,341	57.592
18-Nov-2003	59.00	60.00	57.75	9,305,364	547,640,988	58.852
17-Nov-2003	60.25	61.00	59.75	3,488,637	210,237,838	60.264
14-Nov-2003	62.00	62.25	61.25	3,143,911	194,207,411	61.773
13-Nov-2003	61.50	61.75	60.50	3,003,152	183,280,882	61.030
12-Nov-2003	60.00	61.25	59.50	5,001,952	300,858,655	60.148
11-Nov-2003	61.00	61.75	60.25	4,308,118	262,312,855	60.888
10-Nov-2003	61.50	62.75	61.00	2,951,000	182,532,948	61.855
7-Nov-2003	62.50	63.00	62.25	5,116,806	320,165,484	62.571
6-Nov-2003	62.25	64.00	62.00	5,719,124	359,389,179	62.840
5-Nov-2003	64.00	64.75	63.50	4,306,994	275,921,105	64.063
4-Nov-2003	64.50	65.75	63.75	4,416,501	285,808,096	64.714
3-Nov-2003	64.75	65.25	64.50	7,409,045	480,865,702	64.903
31-Oct-2003	64.75	65.25	63.75	4,876,733	315,290,883	64.652
30-Oct-2003	64.50	65.00	63.75	3,140,838	201,723,508	64.226
29-Oct-2003	65.00	65.50	64.25	8,017,134	519,747,640	64.830
28-Oct-2003	64.25	64.50	62.75	4,962,227	316,106,787	63.703
27-Oct-2003	62.50	62.50	62.00	3,283,056	204,443,960	62.272
24-Oct-2003	62.50	63.25	61.50	7,440,588	463,458,441	62.288
23-Oct-2003	63.00	64.00	62.50	7,545,138	477,610,642	63.300
22-Oct-2003	64.25	66.50	64.00	6,941,600	453,395,095	65.316
21-Oct-2003	66.00	66.50	65.50	3,595,549	237,385,876	66.022
20-Oct-2003	66.00	66.50	64.75	3,978,390	261,878,429	65.825
17-Oct-2003	65.00	66.00	64.50	5,400,171	350,667,369	64.936
16-Oct-2003	65.75	66.00	64.75	5,364,038	351,219,648	65.477
15-Oct-2003	65.75	66.00	64.75	4,195,846	274,856,528	65.507
14-Oct-2003	64.75	66.75	64.75	3,660,802	240,439,555	65.679
13-Oct-2003	66.00	66.25	65.00	3,133,108	205,895,626	65.716
10-Oct-2003	65.50	65.75	64.50	4,174,656	272,000,467	65.155
9-Oct-2003	64.50	64.75	63.25	4,430,917	284,665,459	64.245
8-Oct-2003	63.25	65.50	63.00	6,246,439	402,298,853	64.405
7-Oct-2003	65.00	65.75	64.50	6,808,154	443,443,353	65.134
6-Oct-2003	66.50	67.00	65.75	11,181,734	741,978,924	66.356
3-Oct-2003	65.25	66.00	64.50	7,729,914	503,671,151	65.159
2-Oct-2003	65.00	65.50	62.25	15,510,169	994,678,378	64.131
30-Sep-2003	61.25	62.50	61.00	5,224,182	322,052,334	61.646
29-Sep-2003	61.00	61.75	60.50	6,185,019	377,945,143	61.107
26-Sep-2003	61.75	62.50	61.00	8,290,500	513,366,423	61.922
25-Sep-2003	61.25	63.75	60.75	15,969,550	1,005,957,639	62.992
24-Sep-2003	64.00	64.25	60.75	13,637,250	853,853,808	62.612
23-Sep-2003	60.25	60.50	58.25	7,283,538	432,894,784	59.435
22-Sep-2003	59.00	60.50	58.75	6,819,902	405,667,401	59.483
19-Sep-2003	59.75	63.00	59.00	7,325,743	445,840,685	60.859
18-Sep-2003	62.25	63.00	61.50	5,632,202	350,926,082	62.307
17-Sep-2003	63.25	64.00	62.75	7,017,487	444,434,856	63.332
16-Sep-2003	62.00	62.25	60.50	5,189,447	319,752,026	61.616
15-Sep-2003	62.00	62.50	60.25	4,951,637	303,269,505	61.246
11-Sep-2003	60.25	60.75	59.25	7,701,839	462,580,183	60.061
10-Sep-2003	59.75	62.00	59.25	9,784,403	594,370,326	60.747
9-Sep-2003	62.75	64.00	62.50	4,188,715	264,110,772	63.053
8-Sep-2003	63.25	63.50	62.00	4,562,700	286,594,280	62.812
5-Sep-2003	63.00	63.75	62.50	3,931,292	248,759,014	63.277
4-Sep-2003	63.50	64.25	62.75	9,147,810	580,098,363	63.414
3-Sep-2003	63.50	63.75	62.75	9,056,735	572,536,774	63.217
2-Sep-2003	62.25	62.25	61.25	2,751,448	169,987,069	61.781
1-Sep-2003	61.50	62.50	61.25	9,039,444	558,591,450	61.795
29-Aug-2003	60.50	60.75	59.75	6,863,528	414,923,437	60.453
28-Aug-2003	59.25	60.00	58.75	3,848,134	228,489,013	59.377
27-Aug-2003	59.50	60.25	59.25	8,291,030	495,514,100	59.765
26-Aug-2003	59.75	60.00	59.25	8,009,431	478,171,000	59.701
25-Aug-2003	60.25	61.00	58.75	11,543,380	693,221,942	60.054
22-Aug-2003	58.75	59.50	57.00	17,092,557	991,117,444	57.985
21-Aug-2003	56.50	56.50	54.50	8,560,051	476,469,243	55.662
20-Aug-2003	54.50	55.25	54.25	5,827,147	318,902,808	54.727
19-Aug-2003	54.25	55.00	54.00	7,412,529	403,618,250	54.451
18-Aug-2003	53.75	53.75	52.75	4,095,048	218,483,727	53.353
15-Aug-2003	52.50	53.00	51.75	5,036,693	264,216,172	52.458
14-Aug-2003	53.00	53.00	51.75	5,433,550	285,143,134	52.478
13-Aug-2003	52.00	52.50	51.50	7,424,264	386,790,819	52.098
12-Aug-2003	51.25	51.50	50.50	3,850,135	196,117,296	50.938
11-Aug-2003	50.25	50.75	50.00	2,995,861	150,937,953	50.382
8-Aug-2003	49.90	50.50	49.50	3,166,278	157,955,469	49.887
7-Aug-2003	49.50	50.00	49.50	3,830,126	190,477,014	49.731
6-Aug-2003	49.80	50.75	49.70	4,716,984	236,515,958	50.141
5-Aug-2003	51.25	52.50	51.25	4,719,394	245,044,926	51.923
4-Aug-2003	52.25	53.00	51.50	4,842,051	253,070,304	52.265
1-Aug-2003	52.25	52.25	51.25	5,269,033	273,181,125	51.847
31-Jul-2003	51.25	51.50	50.25	4,075,677	207,828,079	50.992
30-Jul-2003	50.50	51.50	50.50	5,251,280	267,412,915	50.923
29-Jul-2003	51.00	51.25	50.50	2,388,462	121,643,273	50.930
28-Jul-2003	50.75	51.25	50.50	3,626,201	184,614,613	50.911
25-Jul-2003	50.00	50.00	49.60	2,436,877	121,398,316	49.817
24-Jul-2003	50.00	50.50	49.80	2,571,458	128,581,147	50.003
23-Jul-2003	49.70	50.50	49.70	4,055,190	202,800,996	50.010
22-Jul-2003	50.25	51.00	49.90	3,793,652	191,410,580	50.455
21-Jul-2003	51.00	51.75	50.75	5,471,433	280,577,996	51.281
18-Jul-2003	51.25	51.25	49.50	5,871,968	294,510,021	50.155
17-Jul-2003	50.00	51.00	49.80	6,262,445	315,064,626	50.310
16-Jul-2003	50.75	51.25	49.80	6,564,813	332,115,044	50.590
15-Jul-2003	50.25	51.00	49.60	6,519,912	327,046,362	50.161
14-Jul-2003	50.25	50.50	49.00	5,716,415	284,992,526	49.855
11-Jul-2003	49.00	49.10	48.50	3,855,280	187,788,552	48.709
10-Jul-2003	49.20	49.70	49.00	7,337,095	361,866,383	49.320
9-Jul-2003	49.30	49.50	48.80	7,229,980	355,642,731	49.190
8-Jul-2003	48.80	49.20	48.70	11,000,069	538,217,014	48.929
7-Jul-2003	47.80	48.30	46.70	7,945,824	379,280,006	47.733
4-Jul-2003	46.90	47.10	46.20	3,568,225	166,855,850	46.762
3-Jul-2003	46.70	47.30	46.40	6,249,730	292,055,196	46.731
2-Jul-2003	46.60	47.30	46.50	6,889,100	322,760,918	46.851
30-Jun-2003	46.90	47.50	46.80	5,101,000	240,553,030	47.158
27-Jun-2003	47.60	48.30	47.50	5,189,500	248,458,888	47.877
26-Jun-2003	47.80	47.80	46.60	3,003,448	141,531,375	47.123
25-Jun-2003	47.10	47.60	47.00	3,563,018	168,515,695	47.296
24-Jun-2003	47.20	47.60	47.00	6,458,344	305,455,039	47.296
23-Jun-2003	47.90	49.60	47.90	5,456,585	265,496,629	48.656
20-Jun-2003	49.10	49.50	49.10	3,199,177	157,713,953	49.298
19-Jun-2003	49.70	50.00	49.40	3,978,233	197,790,575	49.718
18-Jun-2003	49.80	50.75	49.80	4,122,474	207,607,026	50.360
17-Jun-2003	50.50	51.00	50.25	4,502,369	228,136,358	50.670
16-Jun-2003	50.00	50.50	49.70	5,563,550	278,246,032	50.012
13-Jun-2003	50.00	50.50	49.20	4,959,286	247,349,076	49.876
12-Jun-2003	50.00	50.25	49.50	4,634,002	230,927,772	49.833
11-Jun-2003	49.50	50.25	49.30	4,308,103	214,921,871	49.888
10-Jun-2003	49.70	49.80	48.90	4,304,905	212,898,023	49.455
9-Jun-2003	49.50	49.70	49.20	4,607,271	227,860,120	49.457
6-Jun-2003	49.60	49.80	48.80	6,897,023	340,122,254	49.314
5-Jun-2003	48.90	50.50	48.80	9,495,593	473,705,474	49.887
3-Jun-2003	49.00	49.20	48.10	5,641,833	275,015,359	48.746
2-Jun-2003	48.50	48.70	48.00	4,290,859	207,836,443	48.437
30-May-2003	47.50	48.30	47.30	3,960,741	189,527,268	47.851
29-May-2003	47.90	48.40	47.70	3,608,162	173,130,087	47.983
28-May-2003	48.00	48.60	47.90	5,143,125	247,978,381	48.216
27-May-2003	47.60	48.50	47.60	5,596,982	268,709,284	48.010
26-May-2003	48.60	48.60	48.00	9,060,211	437,069,239	48.241
23-May-2003	46.90	47.00	46.00	9,700,357	451,001,978	46.493
22-May-2003	45.50	45.50	44.30	5,244,617	235,629,418	44.928
21-May-2003	44.60	44.80	44.20	2,961,080	131,608,252	44.446
20-May-2003	44.40	44.60	44.10	4,530,335	201,139,660	44.398
19-May-2003	44.80	45.00	44.40	5,933,200	265,205,105	44.698
16-May-2003	45.30	46.20	45.20	6,571,408	300,467,279	45.723
15-May-2003	45.60	45.90	44.90	5,319,558	242,138,576	45.519
14-May-2003	45.20	46.10	45.00	10,948,732	497,956,437	45.481
13-May-2003	44.90	45.10	44.30	5,435,785	243,414,007	44.780
12-May-2003	45.70	45.80	44.90	7,695,262	349,557,658	45.425
9-May-2003	44.40	44.50	42.90	9,698,367	424,959,389	43.818
7-May-2003	43.60	44.30	43.00	5,814,433	252,707,670	43.462
6-May-2003	44.00	44.70	43.90	5,663,800	250,912,563	44.301
5-May-2003	44.30	44.50	44.00	4,327,676	191,211,747	44.183
2-May-2003	43.60	44.00	43.10	5,268,100	229,637,605	43.590
30-Apr-2003	43.10	43.80	42.70	9,233,391	399,068,357	43.220
29-Apr-2003	43.20	43.30	42.40	10,038,290	430,202,624	42.856
28-Apr-2003	41.50	41.70	40.90	4,438,178	183,553,207	41.358
25-Apr-2003	41.10	41.20	39.80	9,012,000	365,304,893	40.535
24-Apr-2003	40.50	40.80	40.20	6,458,444	261,326,126	40.463
23-Apr-2003	40.70	42.20	40.60	6,818,450	280,364,354	41.118
22-Apr-2003	41.40	41.50	40.50	5,343,833	219,029,840	40.987
17-Apr-2003	41.30	41.60	41.20	5,565,372	230,150,985	41.354
16-Apr-2003	42.00	42.30	41.60	5,688,572	238,880,312	41.993
15-Apr-2003	41.80	41.90	40.70	5,966,257	246,596,047	41.332
14-Apr-2003	41.10	41.70	41.00	7,022,507	290,212,852	41.326
11-Apr-2003	41.90	42.50	41.20	15,208,411	635,034,142	41.755
10-Apr-2003	42.30	42.70	42.10	7,280,915	308,609,383	42.386
9-Apr-2003	42.70	44.00	42.20	11,624,748	497,316,787	42.781
8-Apr-2003	44.30	45.10	44.20	7,190,120	320,182,073	44.531
7-Apr-2003	45.20	45.40	43.90	6,543,888	292,510,759	44.700
4-Apr-2003	44.10	44.40	42.90	7,601,264	333,088,674	43.820
3-Apr-2003	42.80	44.00	42.70	7,906,961	341,915,771	43.242
2-Apr-2003	43.60	43.70	42.40	8,047,571	346,387,685	43.043
1-Apr-2003	43.20	43.40	42.00	8,872,219	378,549,915	42.667
31-Mar-2003	43.20	44.00	42.70	6,731,700	291,033,546	43.233
28-Mar-2003	44.60	45.00	44.30	3,929,160	175,533,998	44.675
27-Mar-2003	44.70	45.70	44.50	6,343,366	285,521,425	45.011
26-Mar-2003	45.70	46.20	45.50	4,657,743	213,144,469	45.761
25-Mar-2003	45.90	45.90	45.20	4,686,950	213,895,179	45.636
24-Mar-2003	46.10	47.60	46.10	5,085,834	238,289,760	46.854
21-Mar-2003	47.10	48.20	47.00	5,638,638	267,439,777	47.430
20-Mar-2003	47.90	48.40	47.30	9,050,305	432,517,108	47.790
19-Mar-2003	47.60	47.90	44.50	8,174,130	379,908,034	46.477
18-Mar-2003	44.90	45.20	44.50	5,466,045	244,876,823	44.800
17-Mar-2003	43.70	44.30	43.60	3,549,533	155,383,853	43.776
14-Mar-2003	44.70	45.20	44.60	5,559,477	249,388,818	44.858
13-Mar-2003	43.60	44.50	43.50	4,519,833	198,182,343	43.847
12-Mar-2003	44.40	44.70	44.20	3,989,547	177,299,383	44.441
11-Mar-2003	44.20	44.50	43.80	9,051,650	399,244,022	44.107
10-Mar-2003	44.90	46.50	44.80	9,571,425	433,750,297	45.317
7-Mar-2003	46.70	47.40	46.60	4,469,000	209,295,478	46.833
6-Mar-2003	47.60	48.50	47.30	3,465,000	165,505,687	47.765
5-Mar-2003	48.50	48.80	48.10	2,615,184	126,647,100	48.428
4-Mar-2003	48.80	49.70	48.50	3,087,500	151,249,856	48.988
3-Mar-2003	49.60	50.25	48.70	4,271,496	212,136,352	49.663
28-Feb-2003	49.00	49.50	48.80	4,200,112	206,227,826	49.101
27-Feb-2003	49.00	49.40	47.90	3,036,736	147,772,295	48.662
26-Feb-2003	48.40	48.80	48.20	2,424,395	117,437,855	48.440
25-Feb-2003	48.50	48.90	48.40	3,357,275	163,222,223	48.617
24-Feb-2003	49.70	50.25	49.30	2,436,241	120,965,642	49.653
21-Feb-2003	50.00	50.75	49.80	4,472,093	224,367,875	50.171
20-Feb-2003	51.00	52.00	51.00	6,358,557	327,397,329	51.489
19-Feb-2003	51.75	52.00	51.25	5,968,479	308,167,778	51.633
18-Feb-2003	51.00	51.00	50.00	2,863,192	144,122,616	50.336
17-Feb-2003	50.50	50.50	49.80	5,057,863	253,329,533	50.086
14-Feb-2003	48.80	49.30	48.70	2,469,310	121,042,660	49.019
13-Feb-2003	48.80	50.00	48.40	5,195,354	254,926,380	49.068
12-Feb-2003	50.25	50.50	48.60	3,638,105	180,217,286	49.536
11-Feb-2003	48.80	49.30	48.40	3,593,109	175,303,226	48.789
10-Feb-2003	48.80	48.80	47.90	3,703,060	179,230,032	48.401
7-Feb-2003	47.90	48.50	47.70	8,884,067	427,213,291	48.088
6-Feb-2003	48.80	49.20	48.70	3,434,540	167,963,123	48.904
5-Feb-2003	49.30	50.25	48.90	5,542,086	273,836,790	49.410
4-Feb-2003	50.25	51.50	50.00	4,337,429	219,173,510	50.531
30-Jan-2003	51.00	51.00	50.25	2,915,301	147,545,669	50.611
29-Jan-2003	50.50	51.00	50.00	2,757,810	138,918,635	50.373
28-Jan-2003	51.00	51.00	49.90	3,598,566	182,359,457	50.676
27-Jan-2003	50.25	50.75	50.00	4,681,229	236,357,882	50.491
24-Jan-2003	51.50	52.25	51.00	4,075,280	209,831,066	51.489
23-Jan-2003	52.00	52.00	51.00	3,289,655	169,996,687	51.676
22-Jan-2003	51.50	51.50	50.25	3,256,400	165,533,940	50.833
21-Jan-2003	50.75	51.25	50.50	2,261,617	115,000,864	50.849
20-Jan-2003	50.50	50.75	50.25	5,242,649	265,250,676	50.595
17-Jan-2003	51.25	52.75	50.75	4,830,551	248,947,854	51.536
16-Jan-2003	52.50	53.50	52.25	3,825,956	202,992,973	53.057
15-Jan-2003	54.00	54.25	53.50	3,844,370	206,901,811	53.819
14-Jan-2003	53.50	53.75	53.00	2,727,200	145,612,311	53.393
13-Jan-2003	53.50	53.50	52.75	3,583,622	191,086,362	53.322
10-Jan-2003	53.00	53.50	52.75	2,539,400	134,725,848	53.054
9-Jan-2003	52.75	53.00	52.00	3,593,938	188,687,660	52.502
8-Jan-2003	52.75	53.25	52.25	5,281,293	279,477,625	52.918
7-Jan-2003	52.50	53.00	51.75	3,746,700	196,889,255	52.550
6-Jan-2003	52.75	53.25	52.25	4,568,182	241,740,345	52.918
3-Jan-2003	52.75	52.75	51.50	3,442,929	180,304,891	52.370
2-Jan-2003	50.50	51.25	50.25	1,213,184	61,573,954	50.754
31-Dec-2002	50.75	50.75	49.90	1,379,000	69,642,750	50.502
30-Dec-2002	49.80	50.25	49.50	3,995,639	198,778,511	49.749
27-Dec-2002	50.50	51.75	50.50	2,099,970	107,053,585	50.979
24-Dec-2002	51.75	52.50	51.50	1,156,050	59,968,264	51.873
23-Dec-2002	52.25	53.00	52.00	2,110,835	110,483,417	52.341
20-Dec-2002	52.25	52.50	51.50	3,362,233	174,830,425	51.998
19-Dec-2002	52.00	52.50	51.50	3,774,936	195,630,486	51.824
18-Dec-2002	51.75	53.00	51.50	4,441,658	231,850,455	52.199
17-Dec-2002	53.25	54.00	52.75	4,077,100	218,115,354	53.498
16-Dec-2002	53.00	53.00	52.50	2,058,255	108,806,318	52.863
13-Dec-2002	53.00	53.25	52.75	2,396,222	126,839,954	52.933
12-Dec-2002	53.50	54.00	53.00	3,021,261	161,847,731	53.570
11-Dec-2002	53.75	54.75	53.25	5,304,818	286,706,304	54.046
10-Dec-2002	54.25	54.25	53.75	5,383,438	291,355,975	54.121
9-Dec-2002	54.75	55.75	54.25	4,337,704	237,780,202	54.817
6-Dec-2002	55.75	56.00	54.50	5,168,800	285,037,220	55.146
5-Dec-2002	56.00	56.25	55.25	2,819,987	157,232,190	55.756
4-Dec-2002	55.75	57.00	55.50	4,305,896	242,873,483	56.405
3-Dec-2002	57.75	58.25	57.50	3,166,003	183,439,614	57.940
2-Dec-2002	58.00	58.00	56.75	3,106,088	178,688,639	57.529
29-Nov-2002	57.25	57.75	56.50	3,993,759	228,804,633	57.291
28-Nov-2002	57.75	57.75	56.50	4,405,494	252,761,616	57.374
27-Nov-2002	55.50	56.50	55.25	3,209,890	179,382,178	55.884
26-Nov-2002	56.25	56.75	56.00	1,904,335	107,565,628	56.485
25-Nov-2002	57.00	57.00	56.25	2,074,631	117,869,628	56.815
22-Nov-2002	56.75	57.50	56.50	4,625,999	263,703,043	57.005
21-Nov-2002	56.25	56.75	56.00	5,341,659	301,230,144	56.393
20-Nov-2002	55.75	56.00	55.25	2,219,236	123,752,419	55.764
19-Nov-2002	55.50	56.00	54.50	3,541,384	195,724,680	55.268
18-Nov-2002	55.25	56.25	54.25	3,666,047	202,557,808	55.252
15-Nov-2002	55.25	56.00	54.75	7,935,276	437,892,621	55.183
14-Nov-2002	54.00	54.50	53.00	7,226,850	389,185,225	53.853
13-Nov-2002	52.50	53.00	51.50	3,784,536	197,885,733	52.288
12-Nov-2002	52.00	52.75	51.75	4,205,736	220,029,955	52.317
11-Nov-2002	52.50	53.75	51.75	4,848,352	255,218,648	52.640
8-Nov-2002	53.75	54.00	53.00	5,575,553	298,589,806	53.553
7-Nov-2002	54.25	54.50	53.00	4,381,000	235,525,966	53.761
6-Nov-2002	53.25	54.25	53.00	3,553,732	190,622,380	53.640
5-Nov-2002	53.25	54.75	53.00	5,620,095	301,550,767	53.656
4-Nov-2002	54.50	54.75	52.75	5,121,555	275,156,882	53.725
1-Nov-2002	51.50	52.50	51.25	4,552,860	235,996,746	51.835
31-Oct-2002	51.75	53.00	51.00	4,936,189	256,771,923	52.018
30-Oct-2002	52.25	54.00	52.00	6,535,130	345,224,844	52.826
29-Oct-2002	53.50	55.50	53.25	4,919,422	267,529,856	54.382
28-Oct-2002	55.00	55.25	53.50	6,984,839	381,039,937	54.552
25-Oct-2002	53.75	54.00	52.50	3,176,600	168,784,238	53.134
24-Oct-2002	53.50	53.75	52.75	4,294,849	228,405,605	53.181
23-Oct-2002	53.25	53.25	51.25	7,974,700	419,645,843	52.622
22-Oct-2002	51.75	52.25	51.25	4,311,418	223,010,141	51.725
21-Oct-2002	51.25	52.00	50.75	4,909,657	253,193,281	51.570
18-Oct-2002	52.00	52.75	51.50	10,943,308	570,534,598	52.135
17-Oct-2002	50.75	51.00	49.30	6,389,309	321,113,596	50.258
16-Oct-2002	49.50	50.50	49.30	5,290,309	263,204,760	49.752
15-Oct-2002	49.30	49.40	47.10	8,097,090	391,662,313	48.371
11-Oct-2002	46.10	46.20	45.50	3,742,463	171,898,560	45.932
10-Oct-2002	45.40	45.80	45.20	4,596,228	208,942,998	45.460
9-Oct-2002	46.80	46.90	45.50	4,099,897	189,286,269	46.169
8-Oct-2002	46.20	46.20	45.30	5,369,808	245,511,112	45.721
7-Oct-2002	46.20	46.40	45.10	7,464,665	341,229,888	45.713
4-Oct-2002	46.70	47.10	46.10	7,149,037	332,912,049	46.567
3-Oct-2002	46.70	48.80	46.30	11,431,403	540,465,836	47.279
2-Oct-2002	48.80	50.25	48.50	6,781,678	335,464,063	49.466
30-Sep-2002	49.20	50.25	48.90	5,502,200	272,494,065	49.525
27-Sep-2002	51.50	52.50	51.25	5,409,295	280,023,264	51.767
26-Sep-2002	51.50	51.75	50.25	6,743,612	344,945,070	51.151
25-Sep-2002	49.40	50.00	48.70	5,245,198	258,396,958	49.264
24-Sep-2002	49.20	49.60	48.90	2,886,342	142,190,509	49.263
23-Sep-2002	49.90	50.25	49.40	3,714,299	184,559,352	49.689
20-Sep-2002	50.75	51.00	50.25	5,836,974	295,397,207	50.608
19-Sep-2002	52.00	52.75	51.75	5,344,298	278,999,746	52.205
18-Sep-2002	52.50	52.75	51.75	4,602,420	240,163,178	52.182
17-Sep-2002	53.75	54.00	52.75	5,810,600	310,299,710	53.402
16-Sep-2002	52.75	54.25	52.00	7,190,810	380,510,023	52.916
13-Sep-2002	54.25	55.00	54.00	7,338,840	399,701,299	54.464
12-Sep-2002	55.50	56.00	55.25	4,742,278	264,343,749	55.742
11-Sep-2002	55.75	56.50	55.50	1,280,239	71,552,259	55.890
10-Sep-2002	55.75	56.25	55.50	4,232,865	236,421,457	55.854
9-Sep-2002	55.25	56.00	55.00	2,653,500	146,929,375	55.372
6-Sep-2002	55.50	56.00	54.75	4,276,223	237,444,566	55.527
5-Sep-2002	55.25	56.50	55.00	4,244,842	235,994,313	55.596
4-Sep-2002	56.25	56.50	54.50	5,573,097	309,340,080	55.506
3-Sep-2002	55.25	55.75	54.50	4,263,670	235,148,772	55.152
2-Sep-2002	55.00	55.75	54.75	2,574,060	141,740,501	55.065
30-Aug-2002	55.75	56.75	55.50	3,147,561	176,855,117	56.188
29-Aug-2002	55.75	56.50	55.25	4,803,125	267,597,864	55.713
28-Aug-2002	56.25	56.75	55.50	5,398,233	302,575,940	56.051
27-Aug-2002	57.00	58.50	56.50	4,725,655	270,983,568	57.343
26-Aug-2002	58.25	58.75	58.25	2,553,731	149,449,107	58.522
23-Aug-2002	58.50	59.50	58.25	7,692,530	452,254,632	58.791
22-Aug-2002	58.25	58.75	57.50	4,361,522	253,574,667	58.139
21-Aug-2002	58.25	58.50	57.00	6,092,580	354,318,489	58.156
20-Aug-2002	57.50	58.00	56.50	6,078,737	347,750,961	57.208
19-Aug-2002	56.00	56.75	55.75	3,854,900	216,991,077	56.290
16-Aug-2002	56.50	57.00	56.25	4,281,164	242,422,495	56.625
15-Aug-2002	56.50	56.75	55.75	5,686,916	320,234,226	56.311
14-Aug-2002	54.75	55.75	54.50	4,473,488	245,492,517	54.877
13-Aug-2002	56.00	56.25	54.75	5,457,819	302,323,010	55.393
12-Aug-2002	54.50	56.25	54.50	5,516,949	303,213,935	54.960
9-Aug-2002	55.50	58.75	55.25	4,923,029	280,683,563	57.014
8-Aug-2002	57.50	58.75	57.00	2,940,290	170,179,253	57.878
7-Aug-2002	58.50	58.50	56.75	3,981,481	228,960,535	57.506
6-Aug-2002	56.00	57.00	55.50	6,471,595	363,114,267	56.109
5-Aug-2002	57.75	59.00	57.50	5,468,438	317,349,213	58.033
2-Aug-2002	59.00	60.00	58.75	5,997,500	356,202,584	59.392
1-Aug-2002	60.75	62.00	60.75	3,198,909	196,598,773	61.458
31-Jul-2002	61.75	62.50	61.25	5,953,000	368,431,182	61.890
30-Jul-2002	62.00	63.00	62.00	4,862,604	304,174,478	62.554
29-Jul-2002	60.50	60.75	58.75	3,301,806	196,523,856	59.520
26-Jul-2002	58.00	59.75	57.50	7,069,740	414,087,116	58.572
25-Jul-2002	59.25	63.00	59.00	5,705,260	349,774,645	61.307
24-Jul-2002	61.00	62.25	60.25	6,655,898	406,610,210	61.090
23-Jul-2002	63.50	63.50	60.50	8,605,708	536,879,000	62.386
22-Jul-2002	61.50	62.00	61.00	4,093,271	252,262,446	61.629
19-Jul-2002	63.25	63.75	63.00	2,735,404	172,968,498	63.233
18-Jul-2002	64.25	64.25	63.50	3,212,761	204,795,131	63.744
17-Jul-2002	63.00	64.50	62.25	6,013,466	378,974,685	63.021
16-Jul-2002	64.50	66.50	64.25	5,248,346	340,539,722	64.885
15-Jul-2002	66.50	66.75	65.25	1,902,004	125,682,305	66.079
12-Jul-2002	66.00	66.50	65.00	3,099,460	203,406,584	65.626
11-Jul-2002	65.25	66.25	64.50	4,989,771	326,057,084	65.345
10-Jul-2002	66.75	67.00	66.00	2,675,604	177,741,410	66.430
9-Jul-2002	66.25	67.25	66.00	7,362,355	489,677,347	66.511
8-Jul-2002	66.50	68.00	66.50	5,030,287	337,269,165	67.048
5-Jul-2002	67.25	67.50	66.75	7,680,230	514,779,834	67.027
4-Jul-2002	67.00	67.50	66.25	9,058,477	604,763,776	66.762
3-Jul-2002	66.00	66.50	64.00	7,470,337	489,284,889	65.497
2-Jul-2002	64.50	64.75	63.75	3,950,247	254,841,107	64.513
28-Jun-2002	65.00	66.25	64.75	5,414,843	354,458,340	65.461
27-Jun-2002	65.00	65.25	64.25	6,143,229	397,054,654	64.633
26-Jun-2002	64.00	65.00	63.50	9,547,075	612,943,520	64.202
25-Jun-2002	65.75	67.25	65.00	4,646,769	308,036,132	66.290
24-Jun-2002	66.50	66.75	65.50	4,046,032	268,227,990	66.294
21-Jun-2002	66.25	67.00	66.25	4,732,660	315,100,510	66.580
20-Jun-2002	67.75	67.75	66.00	4,574,752	306,135,227	66.918
19-Jun-2002	66.50	68.25	66.00	7,535,307	503,820,107	66.861
18-Jun-2002	68.25	70.00	68.25	3,771,377	259,357,206	68.770
17-Jun-2002	69.00	69.50	68.75	3,180,250	219,700,197	69.083
14-Jun-2002	69.25	70.50	69.25	5,462,000	381,288,036	69.807
13-Jun-2002	70.50	71.25	70.25	4,488,791	317,850,912	70.810
12-Jun-2002	71.00	71.75	70.50	3,834,158	272,422,532	71.051
11-Jun-2002	72.00	72.75	71.25	3,625,267	260,609,565	71.887
10-Jun-2002	72.75	73.50	72.25	3,687,690	268,437,225	72.793
7-Jun-2002	72.75	72.75	71.25	7,417,516	535,615,802	72.210
6-Jun-2002	72.00	73.00	71.50	4,088,120	295,511,269	72.285
5-Jun-2002	72.25	72.50	71.50	3,593,642	258,438,753	71.916
4-Jun-2002	71.50	71.50	70.00	3,271,702	232,146,749	70.956
3-Jun-2002	71.00	72.25	71.00	4,463,284	319,481,282	71.580
31-May-2002	72.25	72.50	70.75	15,230,000	1,094,508,772	71.865
30-May-2002	71.00	71.75	70.50	5,710,860	406,258,788	71.138
29-May-2002	71.75	73.50	71.25	4,941,511	357,733,617	72.394
28-May-2002	73.00	73.75	73.00	2,729,524	200,436,460	73.433
27-May-2002	73.25	74.00	73.00	3,278,000	240,918,244	73.495
24-May-2002	73.75	74.50	73.50	4,682,086	346,552,463	74.017
23-May-2002	74.25	76.25	73.75	7,673,197	571,804,834	74.520
22-May-2002	76.00	76.25	75.25	4,628,651	351,229,503	75.882
21-May-2002	75.75	77.75	74.75	10,329,632	785,957,597	76.088
17-May-2002	77.00	77.00	75.75	5,058,208	387,268,892	76.562
16-May-2002	76.00	76.25	75.25	2,943,235	223,262,953	75.856
15-May-2002	76.00	76.75	74.50	6,116,602	463,706,700	75.811
14-May-2002	74.25	75.00	74.00	3,629,570	270,663,208	74.572
13-May-2002	75.50	76.00	74.75	4,547,147	342,430,390	75.307
10-May-2002	74.50	75.25	74.25	4,256,013	317,990,490	74.716
9-May-2002	74.25	77.00	74.00	5,585,328	420,039,580	75.204
8-May-2002	75.50	77.00	75.00	4,999,628	378,358,536	75.677
7-May-2002	76.50	76.50	74.75	5,430,361	410,849,900	75.658
6-May-2002	76.25	76.25	75.25	5,545,429	420,858,382	75.893
3-May-2002	76.00	76.75	75.50	9,160,677	698,385,212	76.237
2-May-2002	76.25	76.75	74.75	9,142,230	693,710,389	75.880
30-Apr-2002	74.25	74.50	72.00	3,601,000	264,323,819	73.403
29-Apr-2002	72.75	72.75	71.75	4,101,500	296,640,972	72.325
26-Apr-2002	73.00	73.50	72.25	3,457,816	251,998,990	72.878
25-Apr-2002	73.25	74.25	72.75	5,780,898	425,638,436	73.628
24-Apr-2002	74.50	75.00	74.00	4,372,866	325,965,067	74.543
23-Apr-2002	74.25	74.75	72.50	6,974,780	515,480,505	73.906
22-Apr-2002	73.25	74.50	73.00	8,761,414	645,776,432	73.707
19-Apr-2002	74.00	74.25	72.25	11,373,459	837,596,565	73.645
18-Apr-2002	73.00	73.25	71.25	9,885,618	717,026,873	72.532
17-Apr-2002	71.75	72.00	69.50	8,596,094	606,668,608	70.575
16-Apr-2002	68.75	68.75	68.00	3,148,240	215,482,547	68.445
15-Apr-2002	68.25	69.00	68.00	3,520,322	240,912,498	68.435
12-Apr-2002	68.25	68.50	67.25	3,711,780	252,167,979	67.937
11-Apr-2002	68.00	69.00	67.50	3,379,288	230,037,499	68.073
10-Apr-2002	67.25	68.00	67.00	2,533,043	170,906,015	67.471
9-Apr-2002	68.00	68.25	67.25	2,648,859	179,849,727	67.897
8-Apr-2002	67.75	69.25	67.50	4,375,470	297,852,078	68.073
4-Apr-2002	69.00	69.25	67.25	3,142,846	214,410,221	68.222
3-Apr-2002	68.25	68.75	67.50	3,431,899	233,389,050	68.006
2-Apr-2002	68.75	70.00	67.75	4,401,561	301,378,427	68.471
28-Mar-2002	69.75	70.25	69.25	3,535,674	246,415,497	69.694
27-Mar-2002	69.50	70.00	68.50	5,244,148	362,266,287	69.080
26-Mar-2002	68.50	68.50	67.50	4,151,649	282,146,765	67.960
25-Mar-2002	68.25	68.75	67.75	4,513,814	308,282,445	68.298
22-Mar-2002	68.25	69.50	68.00	7,782,300	532,584,665	68.435
21-Mar-2002	69.00	69.50	68.00	5,433,424	373,074,782	68.663
20-Mar-2002	70.00	71.25	69.75	3,793,844	267,085,082	70.400
19-Mar-2002	70.75	71.25	70.75	2,806,438	199,173,307	70.970
18-Mar-2002	71.00	71.50	70.75	2,617,997	185,899,179	71.008