Wipro Ltd

NSE :WIPRO BSE :507685 Sector : IT - Software

Buy, Sell or Hold WIPRO ?

Ask The Analyst

BSE

prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high

Historical Data

WIPRO Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
15 Jan 2021	438.55	454.75	459.40	436.60	25307779	-3.48%
14 Jan 2021	454.35	452.00	466.00	430.00	71551807	-1.01%
13 Jan 2021	459.00	461.00	467.45	452.80	29190193	0.28%
12 Jan 2021	457.70	447.95	460.75	442.40	22134465	2.44%
11 Jan 2021	446.80	436.00	451.00	435.00	47334018	3.86%
08 Jan 2021	430.20	407.50	432.65	407.25	40993230	5.77%
07 Jan 2021	406.75	412.25	413.00	403.85	12344755	0.09%
06 Jan 2021	406.40	405.00	417.40	403.30	22486300	0.02%
05 Jan 2021	406.30	394.10	409.80	393.50	25156747	2.50%
04 Jan 2021	396.40	390.00	397.95	387.80	9755721	2.14%
01 Jan 2021	388.10	385.05	390.75	385.05	5042336	0.48%
31 Dec 2020	386.25	381.20	387.60	381.20	6394605	0.48%
30 Dec 2020	384.40	385.00	386.60	382.80	7188435	-0.16%
29 Dec 2020	385.00	384.00	390.50	383.10	11459126	0.55%
28 Dec 2020	382.90	383.45	386.40	382.00	4725879	0.18%
24 Dec 2020	382.20	386.45	386.70	378.65	12240172	-0.87%
23 Dec 2020	385.55	374.00	387.60	371.70	44874433	5.86%
22 Dec 2020	364.20	354.00	365.70	349.45	8186039	2.90%
21 Dec 2020	353.95	362.50	367.45	348.35	9665063	-2.64%
18 Dec 2020	363.55	358.95	365.80	357.50	17398081	1.86%
17 Dec 2020	356.90	358.40	359.25	355.50	4165371	-0.42%
16 Dec 2020	358.40	353.90	358.95	353.20	6666272	1.62%
15 Dec 2020	352.70	349.30	353.90	347.50	7231781	0.96%
14 Dec 2020	349.35	353.50	354.55	347.10	11501839	-1.17%
11 Dec 2020	353.50	357.40	360.00	352.65	5863616	-0.67%
10 Dec 2020	355.90	356.20	358.00	352.75	6897397	-1.00%
09 Dec 2020	359.50	367.75	367.75	357.50	18137688	-1.15%
08 Dec 2020	363.70	360.30	365.00	358.40	11813301	1.46%
07 Dec 2020	358.45	362.00	362.75	357.50	8392383	-0.65%
04 Dec 2020	360.80	361.10	362.40	359.00	7427393	0.14%
03 Dec 2020	360.30	364.00	364.00	358.00	10697045	0.39%
02 Dec 2020	358.90	354.45	360.30	354.20	9434077	1.71%
01 Dec 2020	352.85	352.70	353.90	346.25	10693567	0.67%
27 Nov 2020	350.50	354.85	357.50	347.85	12402084	-1.23%
26 Nov 2020	354.85	351.00	356.40	347.20	7366370	1.39%
25 Nov 2020	350.00	357.90	358.80	349.55	6812338	-1.55%
24 Nov 2020	355.50	359.00	361.40	355.00	10092441	-0.10%
23 Nov 2020	355.85	348.00	357.40	346.00	10333347	2.76%
20 Nov 2020	346.30	343.80	348.50	342.05	6181393	1.08%
19 Nov 2020	342.60	347.70	349.50	341.60	11056851	-0.78%
18 Nov 2020	345.30	349.75	352.35	341.80	7407808	-0.98%
17 Nov 2020	348.70	347.00	350.50	343.70	6653834	0.94%
14 Nov 2020	345.45	347.15	347.55	343.10	749242	0.38%
13 Nov 2020	344.15	344.50	346.25	342.70	4727888	-0.41%
12 Nov 2020	345.55	348.00	350.70	344.30	5114424	-0.35%
11 Nov 2020	346.75	344.50	347.75	341.50	7637879	1.30%
10 Nov 2020	342.30	350.75	350.75	341.15	9049620	-2.74%
09 Nov 2020	351.95	350.00	352.80	347.00	7107285	1.79%
06 Nov 2020	345.75	346.15	349.00	343.40	5457793	0.10%
05 Nov 2020	345.40	347.95	349.00	344.05	5602436	0.71%
04 Nov 2020	342.95	338.00	351.55	337.50	15381900	2.17%
03 Nov 2020	335.65	335.50	339.45	332.65	4757798	0.25%
02 Nov 2020	334.80	341.75	341.75	333.70	4831133	-1.73%
30 Oct 2020	340.70	339.25	345.00	338.45	11496123	0.96%
29 Oct 2020	337.45	333.65	340.00	331.15	7239961	0.54%
28 Oct 2020	335.65	335.75	339.85	334.40	8984606	0.48%
27 Oct 2020	334.05	338.30	339.75	331.05	9910942	-1.69%
26 Oct 2020	339.80	343.70	344.90	336.70	8695206	-0.76%
23 Oct 2020	342.40	346.90	347.10	341.30	8673514	-0.60%
22 Oct 2020	344.45	341.00	348.20	340.85	9541284	0.29%
21 Oct 2020	343.45	349.60	350.10	339.10	9967721	-0.95%
20 Oct 2020	346.75	344.75	349.50	341.85	16996774	1.03%
19 Oct 2020	343.20	342.45	346.50	338.65	12848026	1.05%
16 Oct 2020	339.65	342.90	348.10	338.60	25245262	-0.57%
15 Oct 2020	341.60	351.00	354.25	338.95	38961585	-2.53%
14 Oct 2020	350.45	365.00	365.00	348.30	74138275	-6.78%
13 Oct 2020	375.95	377.30	381.70	372.95	36092383	-0.41%
12 Oct 2020	377.50	377.00	379.80	369.10	52966063	0.94%
09 Oct 2020	374.00	362.00	376.10	357.25	55431052	4.05%
08 Oct 2020	359.45	351.00	367.75	346.45	107270570	7.20%
07 Oct 2020	335.30	327.00	336.55	325.50	17739988	1.59%
06 Oct 2020	330.05	335.00	335.30	323.00	27579966	-1.17%
05 Oct 2020	333.95	315.20	336.00	315.20	38906392	6.68%
01 Oct 2020	313.05	316.40	317.85	312.05	9257331	-0.16%
30 Sep 2020	313.55	312.00	315.85	309.60	12393317	0.66%
29 Sep 2020	311.50	315.00	318.55	310.50	14830395	-0.02%
28 Sep 2020	311.55	315.00	317.00	309.60	12460913	-0.75%
25 Sep 2020	313.90	306.30	315.25	304.20	22007095	3.02%
24 Sep 2020	304.70	313.40	313.40	302.45	17920812	-3.22%
23 Sep 2020	314.85	315.00	321.80	311.15	22139808	0.83%
22 Sep 2020	312.25	315.40	316.75	303.95	23510335	0.11%
21 Sep 2020	311.90	315.90	324.50	309.95	22739047	-1.45%
18 Sep 2020	316.50	314.00	319.00	312.25	18487980	1.54%
17 Sep 2020	311.70	307.25	316.70	307.20	26811653	-0.14%
16 Sep 2020	312.15	307.00	313.50	304.05	14994220	1.56%
15 Sep 2020	307.35	307.20	311.25	302.75	28156339	0.05%
14 Sep 2020	307.20	293.25	308.55	293.15	38090115	4.74%
11 Sep 2020	293.30	282.50	298.45	282.50	41937351	3.08%
10 Sep 2020	284.55	286.65	286.85	281.10	9517932	0.60%
09 Sep 2020	282.85	279.80	289.45	278.50	22794437	0.11%
08 Sep 2020	282.55	282.20	286.95	278.50	22294866	1.36%
07 Sep 2020	278.75	276.50	279.50	271.50	8326285	1.00%
04 Sep 2020	276.00	278.70	279.50	275.10	10707714	-2.42%
03 Sep 2020	282.85	275.50	287.85	274.50	24895166	3.34%
02 Sep 2020	273.70	272.90	276.50	271.20	8432055	0.77%
01 Sep 2020	271.60	271.00	279.40	269.00	12293054	0.11%
31 Aug 2020	271.30	274.00	282.00	268.00	20571550	-0.28%
28 Aug 2020	272.05	274.70	275.00	271.30	7601545	-0.11%
27 Aug 2020	272.35	273.00	275.20	271.50	6190218	0.11%
26 Aug 2020	272.05	269.95	274.70	268.00	9632864	0.78%
25 Aug 2020	269.95	274.35	274.70	269.35	7796364	-1.01%
24 Aug 2020	272.70	273.50	274.45	271.90	6154814	-0.24%
21 Aug 2020	273.35	278.95	278.95	272.70	7984131	-0.31%
20 Aug 2020	274.20	279.00	279.00	273.20	9891770	-1.98%
19 Aug 2020	279.75	285.50	285.95	279.25	9373235	-1.04%
18 Aug 2020	282.70	284.75	287.40	281.70	12054273	0.27%
17 Aug 2020	281.95	278.60	286.40	277.65	14547013	1.97%
14 Aug 2020	276.50	278.50	280.75	275.90	6581719	-0.18%
13 Aug 2020	277.00	277.90	281.85	274.80	9653956	0.29%
12 Aug 2020	276.20	280.40	280.70	274.55	8903667	-1.23%
11 Aug 2020	279.65	279.00	284.65	278.30	10078908	0.81%
10 Aug 2020	277.40	280.00	281.20	276.60	6310815	0.00%
07 Aug 2020	277.40	281.05	281.85	276.40	7321209	-0.80%
06 Aug 2020	279.65	280.70	284.25	277.75	10152605	0.52%
05 Aug 2020	278.20	281.25	284.45	277.40	7345555	-1.01%
04 Aug 2020	281.05	281.55	283.35	278.25	8119584	-0.18%
03 Aug 2020	281.55	283.00	284.80	279.50	8908831	0.21%
31 Jul 2020	280.95	289.60	290.80	278.60	16700905	-1.11%
30 Jul 2020	284.10	280.10	286.80	280.10	25847766	2.56%
29 Jul 2020	277.00	273.80	278.00	272.35	10783679	0.56%
28 Jul 2020	275.45	269.30	276.75	269.30	14043918	2.45%
27 Jul 2020	268.85	270.55	273.20	267.15	13990387	-0.63%
24 Jul 2020	270.55	267.00	271.80	265.55	22122258	1.48%
23 Jul 2020	266.60	268.30	268.45	262.55	10368338	0.23%
22 Jul 2020	266.00	272.45	272.85	263.65	12583854	-1.97%
21 Jul 2020	271.35	278.50	281.60	269.40	32999595	0.20%
20 Jul 2020	270.80	261.35	273.55	259.00	21395182	3.62%
17 Jul 2020	261.35	258.60	263.85	257.00	18856512	-0.21%
16 Jul 2020	261.90	262.50	268.45	255.05	52277954	-0.32%
15 Jul 2020	262.75	236.00	268.70	235.00	130367693	16.78%
14 Jul 2020	225.00	228.40	231.70	224.10	13939467	-1.14%
13 Jul 2020	227.60	223.95	229.00	222.55	12347310	2.48%
10 Jul 2020	222.10	221.00	223.45	219.50	4548779	0.23%
09 Jul 2020	221.60	224.25	224.60	219.65	6709048	-0.67%
08 Jul 2020	223.10	226.65	227.70	222.50	7076184	-0.80%
07 Jul 2020	224.90	223.20	228.40	222.00	9117569	1.01%
06 Jul 2020	222.65	225.90	227.25	221.60	7588014	-0.96%
03 Jul 2020	224.80	224.20	228.50	222.65	5420863	0.27%
02 Jul 2020	224.20	221.00	225.45	219.55	7179975	2.35%
01 Jul 2020	219.05	221.00	222.40	218.35	3952617	-0.27%
30 Jun 2020	219.65	219.60	221.95	218.00	5501193	-0.02%
29 Jun 2020	219.70	222.05	225.90	218.70	6687961	-2.55%
26 Jun 2020	225.45	219.30	230.00	218.30	19194612	3.32%
25 Jun 2020	218.20	216.95	222.00	215.30	5096856	0.00%
24 Jun 2020	218.20	224.00	224.00	217.55	8246086	-1.09%
23 Jun 2020	220.60	215.00	222.30	213.00	7425152	1.17%
22 Jun 2020	218.05	221.15	221.75	216.80	6481204	-1.80%
19 Jun 2020	222.05	218.00	224.10	215.00	11223711	1.79%
18 Jun 2020	218.15	216.80	219.30	214.65	6204216	0.16%
17 Jun 2020	217.80	212.00	218.75	211.05	13969454	2.54%
16 Jun 2020	212.40	217.45	217.90	209.60	7960887	-0.65%
15 Jun 2020	213.80	211.95	217.90	208.15	14256050	2.84%
12 Jun 2020	207.90	208.00	209.50	206.30	6209370	-2.35%
11 Jun 2020	212.90	217.00	217.65	212.35	6248955	-1.89%
10 Jun 2020	217.00	220.00	221.05	215.60	7394276	-0.62%
09 Jun 2020	218.35	224.10	226.30	217.15	7845381	-3.58%
08 Jun 2020	226.45	219.00	227.30	215.85	12213696	3.52%
05 Jun 2020	218.75	220.00	220.25	215.00	7245834	1.16%
04 Jun 2020	216.25	211.35	219.95	210.15	7397708	2.32%
03 Jun 2020	211.35	216.10	217.45	210.55	8422156	-2.08%
02 Jun 2020	215.85	215.10	218.55	210.95	6407279	0.37%
01 Jun 2020	215.05	215.50	221.00	213.40	13374769	1.06%
29 May 2020	212.80	199.35	214.90	196.15	30630218	6.75%
28 May 2020	199.35	203.50	203.50	196.05	12347801	-0.94%
27 May 2020	201.25	189.60	205.50	187.70	18083494	6.59%
26 May 2020	188.80	189.00	193.20	185.70	5911144	-0.11%
22 May 2020	189.00	189.05	190.85	186.45	4588831	-0.05%
21 May 2020	189.10	183.40	191.70	183.40	7129397	2.24%
20 May 2020	184.95	185.00	185.90	182.20	7707953	0.30%
19 May 2020	184.40	182.25	186.00	178.00	5743344	1.21%
18 May 2020	182.20	182.05	185.00	179.60	7227687	-0.87%
15 May 2020	183.80	186.00	186.00	182.65	3425171	-1.18%
14 May 2020	186.00	184.75	187.35	183.10	5162330	-1.95%
13 May 2020	189.70	191.50	191.50	185.15	5280548	1.42%
12 May 2020	187.05	184.20	188.00	182.60	3515679	1.27%
11 May 2020	184.70	185.00	189.95	184.10	4393928	0.38%
08 May 2020	184.00	185.20	186.00	182.55	4113747	-0.05%
07 May 2020	184.10	184.00	185.40	181.20	5701094	-1.58%
06 May 2020	187.05	185.70	188.00	181.00	5442793	1.55%
05 May 2020	184.20	191.45	194.00	182.20	6932589	-3.08%
04 May 2020	190.05	184.50	191.30	183.05	8570375	-0.47%
30 Apr 2020	190.95	185.00	192.60	183.55	8833932	5.70%
29 Apr 2020	180.65	180.10	182.45	179.40	5030900	0.53%
28 Apr 2020	179.70	182.10	182.95	178.00	6664917	-1.29%
27 Apr 2020	182.05	180.00	182.90	175.50	9141635	2.42%
24 Apr 2020	177.75	179.95	180.80	177.15	4641140	-1.74%
23 Apr 2020	180.90	179.40	182.60	177.10	5555420	1.32%
22 Apr 2020	178.55	177.00	179.50	175.05	5311640	0.28%
21 Apr 2020	178.05	179.00	179.90	173.80	9043319	-1.68%
20 Apr 2020	181.10	189.00	189.00	180.15	8101663	-3.16%
17 Apr 2020	187.00	192.50	193.75	185.55	6606453	-0.45%
16 Apr 2020	187.85	180.00	189.75	180.00	21690456	0.70%
15 Apr 2020	186.55	190.05	193.60	185.80	11326600	-1.40%
13 Apr 2020	189.20	198.00	198.00	182.90	6193223	-3.81%
09 Apr 2020	196.70	198.40	202.95	195.05	3465831	1.97%
08 Apr 2020	192.90	191.50	200.00	188.80	5137654	0.52%
07 Apr 2020	191.90	188.25	192.70	183.05	4781444	6.61%
03 Apr 2020	180.00	188.00	189.60	177.75	6573737	-5.01%
01 Apr 2020	189.50	195.70	195.70	187.00	4937836	-3.66%
31 Mar 2020	196.70	187.00	199.80	185.65	5307678	6.82%
30 Mar 2020	184.15	181.10	187.40	179.35	3667803	0.35%
27 Mar 2020	183.50	183.15	189.50	181.50	6767560	0.49%
26 Mar 2020	182.60	176.95	186.80	172.50	5124357	4.55%
25 Mar 2020	174.65	177.40	188.00	170.20	6728276	-0.96%
24 Mar 2020	176.35	168.50	181.75	168.05	6037867	3.64%
23 Mar 2020	170.15	165.00	177.00	165.00	5360393	-5.05%
20 Mar 2020	179.20	163.10	185.80	162.50	10160070	10.38%
19 Mar 2020	162.35	165.00	171.35	159.40	5990642	-4.47%
18 Mar 2020	169.95	176.70	178.50	168.50	6367196	-1.82%
17 Mar 2020	173.10	178.55	185.55	170.75	6087886	-3.70%
16 Mar 2020	179.75	193.95	193.95	178.55	5600578	-8.94%
13 Mar 2020	197.40	199.00	204.45	169.25	6521699	-0.85%
12 Mar 2020	199.10	204.00	206.95	197.50	5382005	-6.57%
11 Mar 2020	213.10	203.70	214.40	203.70	6135166	-0.61%
09 Mar 2020	214.40	220.20	221.00	213.00	8731114	-4.09%
06 Mar 2020	223.55	225.00	226.00	222.55	2934283	-2.68%
05 Mar 2020	229.70	229.05	233.90	228.65	2970778	0.37%
04 Mar 2020	228.85	224.90	229.75	222.45	4518178	2.30%
03 Mar 2020	223.70	224.00	225.80	220.60	5173113	1.31%
02 Mar 2020	220.80	225.80	227.00	218.40	5766175	-0.29%
28 Feb 2020	221.45	228.50	229.50	219.70	5637309	-4.38%
27 Feb 2020	231.60	238.95	238.95	230.50	4866814	-3.46%
26 Feb 2020	239.90	243.05	243.45	238.40	3994194	-1.72%
25 Feb 2020	244.10	244.15	246.65	242.45	2529786	-0.04%
24 Feb 2020	244.20	245.00	247.80	242.40	3521975	-0.61%
20 Feb 2020	245.70	248.00	248.55	245.10	2120807	-0.77%
19 Feb 2020	247.60	244.50	248.35	244.50	1785384	1.45%
18 Feb 2020	244.05	243.75	244.85	241.25	1252637	0.10%
17 Feb 2020	243.80	242.90	245.00	241.95	1017778	0.37%
14 Feb 2020	242.90	243.80	245.35	242.00	1809793	-0.35%
13 Feb 2020	243.75	245.80	245.80	242.50	2414955	-0.29%
12 Feb 2020	244.45	241.70	247.15	241.70	3419400	1.33%
11 Feb 2020	241.25	240.55	242.90	239.80	2730310	0.15%
10 Feb 2020	240.90	245.40	245.65	239.45	2258996	-1.25%
07 Feb 2020	243.95	247.00	247.00	242.95	2759512	0.12%
06 Feb 2020	243.65	242.75	245.95	241.65	3056198	0.58%
05 Feb 2020	242.25	241.60	243.00	237.30	3875603	0.83%
04 Feb 2020	240.25	239.00	241.25	237.90	3164756	1.20%
03 Feb 2020	237.40	237.70	240.15	235.25	4231830	0.25%
01 Feb 2020	236.80	236.50	239.35	234.30	2100563	0.00%
31 Jan 2020	236.80	238.00	239.15	235.00	5553638	-1.62%
30 Jan 2020	240.70	247.60	247.60	240.20	2147465	-2.45%
29 Jan 2020	246.75	244.60	247.40	243.25	2004689	1.11%
28 Jan 2020	244.05	245.90	246.10	241.80	2136181	-0.53%
27 Jan 2020	245.35	247.90	247.90	244.75	1653497	-0.91%
24 Jan 2020	247.60	248.65	249.45	246.25	1710777	-0.44%
23 Jan 2020	248.70	246.45	249.10	245.35	1696544	1.16%
22 Jan 2020	245.85	248.60	251.95	245.40	3400424	-0.51%
21 Jan 2020	247.10	247.90	248.20	246.00	1507942	-0.36%
20 Jan 2020	248.00	250.80	250.80	247.20	1908583	-1.23%
17 Jan 2020	251.10	252.00	253.90	249.65	4140818	0.26%
16 Jan 2020	250.45	248.00	252.60	247.00	8811836	0.89%
15 Jan 2020	248.25	254.00	256.00	246.60	10140451	-3.48%
14 Jan 2020	257.20	256.85	258.35	254.55	7296777	0.94%
13 Jan 2020	254.80	254.00	257.90	252.85	6963599	1.21%
10 Jan 2020	251.75	253.95	255.20	251.00	2056577	-0.75%
09 Jan 2020	253.65	254.25	256.50	252.65	2495023	-0.45%
08 Jan 2020	254.80	254.00	256.15	252.55	2794410	-0.16%
07 Jan 2020	255.20	253.25	256.35	250.20	4402787	1.21%
06 Jan 2020	252.15	251.00	254.45	250.15	4566695	0.42%
03 Jan 2020	251.10	249.50	252.70	247.35	3381404	1.13%
02 Jan 2020	248.30	246.60	249.90	246.35	1443966	0.24%
01 Jan 2020	247.70	246.50	248.65	246.20	1413866	0.77%
31 Dec 2019	245.80	247.70	248.60	245.30	2164914	-1.27%
30 Dec 2019	248.95	248.45	249.55	246.60	2166807	0.57%
27 Dec 2019	247.55	250.00	250.75	246.35	2511120	-1.10%
26 Dec 2019	250.30	252.00	252.40	249.55	2026434	-0.77%
24 Dec 2019	252.25	253.00	253.95	251.10	1544480	-0.63%
23 Dec 2019	253.85	252.80	254.70	251.60	1850652	0.81%
20 Dec 2019	251.80	248.00	253.80	247.30	5211626	1.04%
19 Dec 2019	249.20	248.60	250.65	247.65	2484211	0.36%
18 Dec 2019	248.30	245.85	249.90	245.50	5299107	1.45%
17 Dec 2019	244.75	244.25	245.95	243.55	2211379	0.66%
16 Dec 2019	243.15	243.90	246.40	242.60	2842577	-0.29%
13 Dec 2019	243.85	242.00	244.85	240.00	4311833	1.84%
12 Dec 2019	239.45	240.35	241.25	238.70	1405948	-0.25%
11 Dec 2019	240.05	237.65	240.80	236.35	2387660	0.80%
10 Dec 2019	238.15	240.40	240.40	237.10	2205613	-0.94%
09 Dec 2019	240.40	240.80	241.65	238.60	1207295	-0.25%
06 Dec 2019	241.00	243.70	244.50	240.35	1367558	-1.11%
05 Dec 2019	243.70	242.70	244.90	241.10	2613145	0.62%
04 Dec 2019	242.20	236.60	242.75	236.50	3335966	2.28%
03 Dec 2019	236.80	238.50	238.50	235.40	2865185	-0.75%
02 Dec 2019	238.60	238.25	239.70	235.55	3629960	0.38%
29 Nov 2019	237.70	240.05	241.20	236.85	2666961	-0.88%
28 Nov 2019	239.80	239.95	240.50	238.25	1599370	-0.10%
27 Nov 2019	240.05	239.00	240.90	238.05	1947247	1.05%
26 Nov 2019	237.55	244.20	244.60	236.50	7690402	-2.24%
25 Nov 2019	243.00	243.05	243.80	241.30	1891197	-0.04%
22 Nov 2019	243.10	243.30	245.65	242.10	4091556	-1.80%
21 Nov 2019	247.55	248.40	249.50	247.00	1744098	-0.54%
20 Nov 2019	248.90	251.75	251.75	248.40	1494149	-0.60%
19 Nov 2019	250.40	248.20	251.15	247.70	2030656	0.38%
18 Nov 2019	249.45	252.50	252.50	248.30	2878437	-1.23%
15 Nov 2019	252.55	254.00	254.20	251.65	1212917	-0.08%
14 Nov 2019	252.75	254.00	254.75	251.40	2898206	-0.14%
13 Nov 2019	253.10	257.30	259.00	252.15	1861473	-1.31%
11 Nov 2019	256.45	257.20	257.50	253.40	1902379	0.02%
08 Nov 2019	256.40	260.15	260.80	255.75	1539854	-1.25%
07 Nov 2019	259.65	257.00	260.50	256.60	2126967	1.09%
06 Nov 2019	256.85	259.00	259.45	256.05	1627619	-0.64%
05 Nov 2019	258.50	257.30	259.40	254.70	1584724	0.74%
04 Nov 2019	256.60	259.30	260.70	255.75	1920535	-0.77%
01 Nov 2019	258.60	260.20	261.00	256.75	2530921	-0.27%
31 Oct 2019	259.30	254.00	260.00	253.80	3496262	1.79%
30 Oct 2019	254.75	258.00	260.90	253.40	4059545	-0.18%
29 Oct 2019	255.20	253.65	255.90	252.20	3191442	0.61%
27 Oct 2019	253.65	254.55	255.25	253.00	315376	0.26%
25 Oct 2019	253.00	252.05	253.50	248.75	3265289	1.36%
24 Oct 2019	249.60	253.90	254.20	249.20	3917098	-1.87%
23 Oct 2019	254.35	252.80	255.55	250.05	2674254	0.32%
22 Oct 2019	253.55	249.00	254.45	247.10	6273288	1.87%
18 Oct 2019	248.90	247.85	250.70	247.85	2764389	0.42%
17 Oct 2019	247.85	248.90	250.15	246.60	5162240	-0.42%
16 Oct 2019	248.90	245.90	251.70	244.00	16285829	2.15%
15 Oct 2019	243.65	244.95	245.50	239.25	8551893	0.08%
14 Oct 2019	243.45	239.80	244.85	238.00	3592137	1.67%
11 Oct 2019	239.45	237.00	240.40	236.50	2658289	0.10%
10 Oct 2019	239.20	237.75	239.60	235.80	2067862	0.61%
09 Oct 2019	237.75	239.25	239.60	236.40	2278138	0.30%
07 Oct 2019	237.05	238.05	242.40	236.20	2223668	-0.27%
04 Oct 2019	237.70	238.00	240.90	236.25	2975521	0.78%
03 Oct 2019	235.85	234.20	239.60	232.55	4785230	1.01%
01 Oct 2019	233.50	240.00	240.45	232.20	4377330	-2.63%
30 Sep 2019	239.80	237.00	240.65	235.75	3298953	1.35%
27 Sep 2019	236.60	237.40	239.00	235.80	3191675	-0.21%
26 Sep 2019	237.10	239.20	240.45	236.55	5388740	-0.71%
25 Sep 2019	238.80	240.50	241.35	238.00	3604998	-0.79%
24 Sep 2019	240.70	240.90	242.95	239.50	5768331	0.56%
23 Sep 2019	239.35	247.70	248.00	236.50	6776981	-2.68%
20 Sep 2019	245.95	241.90	248.70	240.50	6196250	1.84%
19 Sep 2019	241.50	245.25	245.85	240.25	2568837	-1.15%
18 Sep 2019	244.30	245.40	245.95	243.30	2526280	0.06%
17 Sep 2019	244.15	246.95	247.40	243.70	3164765	-1.19%
16 Sep 2019	247.10	245.10	247.85	244.10	3975191	0.71%
13 Sep 2019	245.35	245.00	247.40	243.20	3810120	0.33%
12 Sep 2019	244.55	245.70	248.50	244.00	4664757	-1.45%
11 Sep 2019	248.15	254.00	255.00	247.35	9799112	-2.91%
09 Sep 2019	255.60	251.40	256.10	250.35	5790956	1.43%
06 Sep 2019	252.00	255.35	257.30	248.80	11436052	-1.41%
05 Sep 2019	255.60	258.90	258.90	254.50	4405617	-0.18%
04 Sep 2019	256.05	251.50	256.85	251.30	3303331	0.95%
03 Sep 2019	253.65	254.10	255.35	252.55	2205559	-0.29%
30 Aug 2019	254.40	250.10	255.25	249.15	4184013	2.25%
29 Aug 2019	248.80	247.05	250.25	247.05	2719051	-0.18%
28 Aug 2019	249.25	250.10	253.20	248.10	2681657	-0.34%
27 Aug 2019	250.10	248.70	251.65	247.10	4022551	0.40%
26 Aug 2019	249.10	252.40	252.95	247.85	3264710	-0.91%
23 Aug 2019	251.40	252.95	257.10	249.55	4896969	-0.26%
22 Aug 2019	252.05	252.00	253.50	248.50	3369902	-0.14%
21 Aug 2019	252.40	253.50	254.90	251.10	3413265	-0.36%
20 Aug 2019	253.30	253.30	259.10	252.20	7965121	0.48%
19 Aug 2019	252.10	250.30	253.20	250.00	2770076	1.16%
16 Aug 2019	249.20	250.00	251.00	245.05	4972435	-0.74%
14 Aug 2019	251.05	259.80	260.10	250.25	4353363	-2.88%
13 Aug 2019	258.50	264.90	264.90	258.00	2190450	-1.90%
09 Aug 2019	263.50	266.00	268.70	262.85	3530499	-0.85%
08 Aug 2019	265.75	263.00	267.00	261.35	3625435	1.22%
07 Aug 2019	262.55	259.00	264.25	259.00	3996033	1.41%
06 Aug 2019	258.90	262.00	262.70	257.80	3953226	-1.18%
05 Aug 2019	262.00	261.15	265.40	260.30	3832734	-0.63%
02 Aug 2019	263.65	269.90	270.90	261.70	4978666	-2.50%
01 Aug 2019	270.40	271.50	276.15	268.55	17651207	1.92%
31 Jul 2019	265.30	262.50	266.30	260.55	2849216	1.14%
30 Jul 2019	262.30	262.90	264.80	261.00	2415087	-0.04%
29 Jul 2019	262.40	263.00	267.15	260.25	2882263	-0.46%
26 Jul 2019	263.60	262.20	264.75	260.80	2719372	0.51%
25 Jul 2019	262.25	265.45	265.45	261.50	4991181	-0.74%
24 Jul 2019	264.20	264.50	265.85	262.00	2249472	-0.11%
23 Jul 2019	264.50	264.90	270.00	263.80	4680618	-0.11%
22 Jul 2019	264.80	265.60	266.30	262.40	4419890	0.04%
19 Jul 2019	264.70	269.10	269.65	263.50	4229695	-1.64%
18 Jul 2019	269.10	261.00	274.15	259.55	21027353	3.66%
17 Jul 2019	259.60	262.00	262.80	258.10	5818769	-0.15%
16 Jul 2019	260.00	259.00	262.70	256.25	4861657	0.04%
15 Jul 2019	259.90	260.00	262.00	255.90	4747449	0.37%
12 Jul 2019	258.95	268.00	268.65	258.05	7595278	-3.29%
11 Jul 2019	267.75	267.50	270.00	266.10	2691893	0.30%
10 Jul 2019	266.95	264.70	269.50	263.30	2780563	0.55%
09 Jul 2019	265.50	267.50	270.75	264.25	2620062	-0.52%
08 Jul 2019	266.90	267.75	271.25	266.05	3574785	-1.82%
05 Jul 2019	271.85	284.00	284.55	271.00	4585463	-4.23%
04 Jul 2019	283.85	283.00	284.90	282.00	1628331	0.35%
03 Jul 2019	282.85	284.90	285.60	282.05	1258276	-0.49%
02 Jul 2019	284.25	282.45	285.00	281.70	2609369	0.80%
01 Jul 2019	282.00	281.60	283.40	280.95	1735921	0.53%
28 Jun 2019	280.50	283.80	283.80	280.00	3149389	-0.57%
27 Jun 2019	282.10	287.35	287.80	280.70	5089200	-1.42%
26 Jun 2019	286.15	285.15	288.00	284.55	2331769	0.30%
25 Jun 2019	285.30	284.00	286.30	281.85	2809748	0.49%
24 Jun 2019	283.90	285.50	287.60	283.15	3171739	-0.68%
21 Jun 2019	285.85	287.00	290.00	284.20	6477258	-0.38%
20 Jun 2019	286.95	284.05	287.80	282.40	9560422	-2.41%
19 Jun 2019	294.05	299.00	299.20	292.15	11902961	-1.33%
18 Jun 2019	298.00	299.50	300.50	296.00	8401792	-0.38%
17 Jun 2019	299.15	300.00	300.75	298.85	6178604	0.12%
14 Jun 2019	298.80	298.75	301.60	298.00	7965803	0.13%
13 Jun 2019	298.40	298.00	298.90	297.15	5002281	0.13%
12 Jun 2019	298.00	297.50	298.80	296.85	6222540	0.10%
11 Jun 2019	297.70	297.00	299.50	296.10	7234084	0.20%
10 Jun 2019	297.10	295.75	298.00	295.50	7481893	0.69%
07 Jun 2019	295.05	292.50	295.90	292.00	6784884	1.22%
06 Jun 2019	291.50	294.00	294.60	291.00	8600880	-0.77%
04 Jun 2019	293.75	294.00	295.95	290.80	11081667	0.84%
03 Jun 2019	291.30	288.50	292.05	287.25	5853338	1.71%
31 May 2019	286.40	288.15	290.00	285.00	7324481	-0.56%
30 May 2019	288.00	286.00	290.00	285.50	11575957	0.81%
29 May 2019	285.70	284.50	288.50	283.50	5505873	0.97%
28 May 2019	282.95	281.00	285.75	279.65	44137428	0.87%
27 May 2019	280.50	284.00	284.10	280.20	5450311	-0.85%
24 May 2019	282.90	283.90	284.20	280.00	4927649	0.25%
23 May 2019	282.20	285.60	285.90	281.50	4856284	-0.32%
22 May 2019	283.10	287.00	287.50	281.00	7650054	-1.32%
21 May 2019	286.90	290.60	291.00	286.00	2514667	-1.15%
20 May 2019	290.25	289.50	291.50	287.40	4183461	1.34%
17 May 2019	286.40	286.50	289.90	285.30	3356781	0.37%
16 May 2019	285.35	283.85	287.00	283.85	3595548	0.83%
15 May 2019	283.00	285.50	285.95	282.30	4315622	-0.56%
14 May 2019	284.60	289.00	289.00	283.10	8370424	-1.56%
13 May 2019	289.10	290.50	293.50	288.25	4281950	-0.43%
10 May 2019	290.35	291.50	292.40	290.00	3066672	-0.24%
09 May 2019	291.05	291.80	293.10	290.30	3748997	0.07%
08 May 2019	290.85	294.25	294.25	290.05	3952116	-1.02%
07 May 2019	293.85	292.65	294.95	290.30	4353844	1.03%
06 May 2019	290.85	289.90	293.80	289.20	4304345	-0.02%
03 May 2019	290.90	293.50	293.70	288.55	7408308	-0.94%
02 May 2019	293.65	298.55	298.85	292.65	4539125	-1.64%
30 Apr 2019	298.55	295.00	299.45	295.00	7339917	1.27%
26 Apr 2019	294.80	296.40	296.65	293.50	6196551	-0.14%
25 Apr 2019	295.20	293.05	295.95	292.85	10390816	0.73%
24 Apr 2019	293.05	292.05	294.30	290.20	9149069	0.67%
23 Apr 2019	291.10	289.70	291.85	286.70	6177784	0.99%
22 Apr 2019	288.25	285.50	289.00	285.10	8412054	1.21%
18 Apr 2019	284.80	289.00	289.55	280.20	27425578	1.39%
16 Apr 2019	280.90	291.35	291.45	278.00	20367059	-2.36%
15 Apr 2019	287.70	285.00	289.50	284.15	7067192	1.52%
12 Apr 2019	283.40	282.40	284.70	281.40	5789054	0.75%
11 Apr 2019	281.30	283.50	284.60	280.15	9441628	0.11%
10 Apr 2019	281.00	278.00	281.80	275.00	18530666	2.63%
09 Apr 2019	273.80	263.50	275.00	263.35	13991384	3.83%
08 Apr 2019	263.70	263.70	265.50	260.75	3637464	0.61%
05 Apr 2019	262.10	261.00	263.85	259.50	3614552	1.18%
04 Apr 2019	259.05	261.00	262.25	254.95	6419198	-0.99%
03 Apr 2019	261.65	262.40	263.10	258.20	3769354	0.00%
02 Apr 2019	261.65	263.40	263.90	259.20	3706567	0.00%
01 Apr 2019	261.65	256.00	263.90	255.95	7066566	2.69%
29 Mar 2019	254.80	257.10	259.60	254.35	5241216	0.02%
28 Mar 2019	254.75	255.90	257.90	254.10	7104836	0.08%
27 Mar 2019	254.55	255.20	256.40	253.75	3357731	-0.18%
26 Mar 2019	255.00	257.10	258.60	253.40	3850516	-0.58%
25 Mar 2019	256.50	262.00	262.00	256.00	3373962	-1.55%
22 Mar 2019	260.55	262.45	263.75	258.50	3198029	-0.38%
20 Mar 2019	261.55	258.40	263.00	258.40	6114562	1.59%
19 Mar 2019	257.45	257.80	258.90	255.10	5051847	-0.06%
18 Mar 2019	257.60	264.75	264.75	256.05	5748614	-2.22%
15 Mar 2019	263.45	258.00	264.25	257.20	8720097	2.57%
14 Mar 2019	256.85	259.35	259.70	255.00	4489473	-0.41%
13 Mar 2019	257.90	262.50	265.60	256.20	7219723	-1.32%
12 Mar 2019	261.35	261.00	263.35	260.15	6290354	0.62%
11 Mar 2019	259.75	259.00	260.90	257.45	7354227	0.80%
08 Mar 2019	257.70	261.10	262.25	256.55	27344869	-4.15%
07 Mar 2019	268.85	280.00	280.30	267.50	8100134	-3.10%
06 Mar 2019	277.45	274.40	285.90	273.10	21507060	1.74%
05 Mar 2019	272.70	280.50	280.99	271.50	13515990	-3.22%
01 Mar 2019	281.78	278.18	283.76	274.13	7036417	1.84%
28 Feb 2019	276.68	281.18	282.53	274.95	9428265	-1.47%
27 Feb 2019	280.80	285.19	287.89	279.30	8009017	-3.42%
26 Feb 2019	290.74	288.38	291.71	285.94	3802537	0.58%
25 Feb 2019	289.05	285.60	290.03	284.44	4678470	1.76%
22 Feb 2019	284.06	281.25	285.00	280.13	3194664	1.12%
21 Feb 2019	280.91	279.60	282.60	278.10	2573085	0.63%
20 Feb 2019	279.15	272.40	280.50	270.90	4410484	2.41%
19 Feb 2019	272.59	279.41	281.55	271.65	3064358	-3.23%
18 Feb 2019	281.70	284.10	284.10	278.06	3480075	-0.13%
15 Feb 2019	282.08	281.44	283.01	277.61	3522673	0.27%
14 Feb 2019	281.33	282.30	283.80	280.46	3074852	-0.62%
13 Feb 2019	283.09	281.10	284.78	279.94	3297274	0.65%
12 Feb 2019	281.25	280.61	282.19	276.26	2977246	0.52%
11 Feb 2019	279.79	278.18	283.05	277.28	2972778	0.09%
08 Feb 2019	279.53	278.63	281.18	276.53	1400929	-0.24%
07 Feb 2019	280.20	279.00	280.88	277.24	2243431	0.38%
06 Feb 2019	279.15	276.86	281.21	276.56	2179261	1.02%
05 Feb 2019	276.34	277.50	279.15	274.35	2456401	-0.75%
04 Feb 2019	278.44	277.50	281.03	276.08	3143722	-0.08%
01 Feb 2019	278.66	277.58	279.34	272.63	3366604	0.64%
31 Jan 2019	276.90	274.50	278.55	272.48	7694071	1.64%
30 Jan 2019	272.44	269.25	275.74	268.50	7408937	1.07%
29 Jan 2019	269.55	267.00	270.60	264.79	4620099	1.20%
28 Jan 2019	266.36	265.76	272.03	265.69	6899957	0.48%
25 Jan 2019	265.09	261.19	268.76	261.00	5236553	0.49%
24 Jan 2019	263.81	262.65	264.75	259.88	4230546	0.06%
23 Jan 2019	263.66	261.49	266.85	261.00	9937426	1.45%
22 Jan 2019	259.88	252.60	262.20	252.00	6681724	2.58%
21 Jan 2019	253.35	255.00	258.68	249.90	15621848	-2.41%
18 Jan 2019	259.61	252.00	260.63	250.05	10091966	3.20%
17 Jan 2019	251.55	252.75	253.95	248.70	5289184	-0.34%
16 Jan 2019	252.41	248.85	254.85	246.79	9896290	2.05%
15 Jan 2019	247.35	239.25	249.23	236.29	15070795	5.52%
14 Jan 2019	234.41	247.54	248.33	233.51	6913323	-4.92%
11 Jan 2019	246.53	244.20	247.43	242.63	1598939	0.91%
10 Jan 2019	244.31	248.10	248.29	242.25	3099392	-0.99%
09 Jan 2019	246.75	243.41	249.45	243.41	3927881	1.06%
08 Jan 2019	244.16	243.75	245.63	241.95	2084659	0.40%
07 Jan 2019	243.19	244.58	245.06	241.73	1903604	-0.06%
04 Jan 2019	243.34	243.38	245.14	239.74	2405278	-0.32%
03 Jan 2019	244.13	245.25	245.96	242.29	3542281	-0.01%
02 Jan 2019	244.16	246.60	248.48	242.25	3308303	-0.34%
01 Jan 2019	244.99	248.06	249.56	244.05	1513704	-1.27%
31 Dec 2018	248.14	248.25	250.35	246.79	2136121	0.24%
28 Dec 2018	247.54	244.65	249.68	244.35	2229453	0.79%
27 Dec 2018	245.59	245.85	248.51	243.00	5072651	0.40%
26 Dec 2018	244.61	244.28	245.48	239.51	2355520	-0.17%
24 Dec 2018	245.03	242.03	247.88	241.05	4231888	1.43%
21 Dec 2018	241.58	249.90	251.10	240.56	9828513	-3.34%
20 Dec 2018	249.94	252.19	255.00	249.26	2408153	-2.19%
19 Dec 2018	255.53	251.29	256.69	248.55	3741754	1.69%
18 Dec 2018	251.29	251.44	253.80	249.41	3699153	-1.34%
17 Dec 2018	254.70	251.96	256.31	250.80	3435752	1.95%
14 Dec 2018	249.83	254.25	257.25	249.23	4797032	-1.64%
13 Dec 2018	253.99	248.25	257.96	246.75	5148093	2.61%
12 Dec 2018	247.54	247.35	249.00	245.96	2635669	0.63%
11 Dec 2018	246.00	244.05	250.35	243.60	4423215	0.43%
10 Dec 2018	244.95	246.23	252.38	243.83	3198111	-2.01%
07 Dec 2018	249.98	249.60	252.26	243.34	3474102	0.50%
06 Dec 2018	248.74	249.94	252.34	246.75	2337100	-1.43%
05 Dec 2018	252.34	249.75	254.03	246.11	3849080	0.45%
04 Dec 2018	251.21	246.19	255.94	244.28	5971913	2.04%
03 Dec 2018	246.19	243.75	247.13	242.29	2668224	1.11%
30 Nov 2018	243.49	236.29	244.80	235.28	6371721	3.10%
29 Nov 2018	236.18	235.50	237.49	232.20	2922520	1.48%
28 Nov 2018	232.73	235.46	236.66	231.94	6347516	-0.56%
27 Nov 2018	234.04	237.64	241.73	233.25	4296839	-2.01%
26 Nov 2018	238.84	227.55	239.93	226.99	6996420	3.69%
22 Nov 2018	230.33	236.25	239.10	229.50	3089809	-2.24%
21 Nov 2018	235.61	240.00	240.00	234.94	2603932	-2.23%
20 Nov 2018	240.98	248.18	248.18	240.08	2590244	-3.47%
19 Nov 2018	249.64	244.13	251.55	241.13	2817505	2.04%
16 Nov 2018	244.65	242.63	247.80	242.63	2728443	0.94%
15 Nov 2018	242.36	243.11	247.88	241.24	3353550	-0.43%
14 Nov 2018	243.41	243.75	244.58	238.99	1831417	-0.49%
13 Nov 2018	244.61	242.63	245.78	240.75	2288150	0.87%
12 Nov 2018	242.51	243.56	244.88	241.35	2586579	-0.46%
09 Nov 2018	243.64	246.00	246.00	238.24	4623479	-0.15%
07 Nov 2018	244.01	244.05	245.81	243.41	142541	0.14%
06 Nov 2018	243.68	243.60	245.14	240.83	2290933	0.25%
05 Nov 2018	243.08	236.33	244.13	235.58	2554071	1.79%
02 Nov 2018	238.80	246.75	248.70	237.79	3660725	-3.41%
01 Nov 2018	247.24	249.71	249.71	241.88	2505700	-0.47%
31 Oct 2018	248.40	246.15	250.31	241.58	3004968	1.13%
30 Oct 2018	245.63	246.75	250.99	244.24	3705132	-0.61%
29 Oct 2018	247.13	239.25	249.15	237.49	2475139	2.78%
26 Oct 2018	240.45	239.10	241.88	237.00	4427137	0.64%
25 Oct 2018	238.91	222.00	242.36	222.00	14176566	3.16%
24 Oct 2018	231.60	231.90	233.74	225.00	4679957	-0.10%
23 Oct 2018	231.83	239.18	240.19	228.83	3816253	-4.06%
22 Oct 2018	241.65	243.45	245.44	240.00	1815802	-0.29%
19 Oct 2018	242.36	242.51	244.58	238.13	2644369	0.00%
17 Oct 2018	242.36	242.03	246.83	237.38	4740737	1.28%
16 Oct 2018	239.29	240.00	240.53	237.08	3120343	-0.28%
15 Oct 2018	239.96	238.01	241.54	235.61	3128553	1.15%
12 Oct 2018	237.23	237.11	239.96	232.13	3360276	1.04%
11 Oct 2018	234.79	231.00	236.59	228.64	2676772	-0.92%
10 Oct 2018	236.96	240.30	240.56	232.61	3661605	-1.77%
09 Oct 2018	241.24	237.75	242.10	233.78	3724535	1.31%
08 Oct 2018	238.13	241.05	242.55	234.53	3549522	-2.40%
05 Oct 2018	243.98	243.60	245.96	240.90	3351631	-0.11%
04 Oct 2018	244.24	243.83	247.80	241.20	4611187	-0.57%
03 Oct 2018	245.63	247.01	247.50	241.88	3581472	-0.80%
01 Oct 2018	247.61	243.00	249.34	242.25	4079726	1.90%
28 Sep 2018	243.00	239.25	244.99	236.55	6912444	1.58%
27 Sep 2018	239.21	241.43	242.74	237.53	17997289	-0.10%
26 Sep 2018	239.44	246.15	246.71	237.30	7864825	-2.76%
25 Sep 2018	246.23	249.75	251.18	244.69	3389131	-1.32%
24 Sep 2018	249.53	247.69	253.50	247.69	3740868	-0.74%
21 Sep 2018	251.40	248.93	253.43	246.00	6637721	0.75%
19 Sep 2018	249.53	250.05	250.16	245.29	2924075	0.05%
18 Sep 2018	249.41	247.05	250.16	243.75	2718255	0.80%
17 Sep 2018	247.43	249.19	252.00	246.08	4632353	-0.09%
14 Sep 2018	247.65	246.56	249.75	243.15	4276779	0.44%
12 Sep 2018	246.56	243.79	247.88	243.79	6264065	1.48%
11 Sep 2018	242.96	245.21	246.00	242.36	4766569	-0.32%
10 Sep 2018	243.75	243.30	246.00	242.40	6362612	0.09%
07 Sep 2018	243.53	241.43	246.19	239.33	8602776	1.09%
06 Sep 2018	240.90	240.00	241.88	238.50	10096625	0.74%
05 Sep 2018	239.14	235.91	240.00	235.88	11576807	1.76%
04 Sep 2018	235.01	232.84	236.25	231.98	8185732	1.62%
03 Sep 2018	231.26	245.25	245.25	229.73	25734670	2.35%
31 Aug 2018	225.94	225.00	229.88	224.63	6782746	0.77%
30 Aug 2018	224.21	223.13	225.00	220.50	3400412	0.74%
29 Aug 2018	222.56	222.41	223.16	219.83	1607049	0.39%
28 Aug 2018	221.70	222.56	223.50	220.58	1519200	-0.09%
27 Aug 2018	221.89	219.00	222.98	218.29	2554272	1.27%
24 Aug 2018	219.11	216.53	221.14	215.18	4225138	0.83%
23 Aug 2018	217.31	217.50	219.83	216.30	2729236	0.28%
21 Aug 2018	216.71	213.64	220.88	213.00	6071109	1.37%
20 Aug 2018	213.79	210.60	214.80	210.00	1609461	1.79%
17 Aug 2018	210.04	209.55	210.75	208.09	2728968	0.21%
16 Aug 2018	209.59	213.75	213.75	208.54	2255730	-1.96%
14 Aug 2018	213.79	213.75	215.25	210.75	1965719	1.14%
13 Aug 2018	211.39	208.50	213.34	208.13	2430428	1.08%
10 Aug 2018	209.14	209.93	209.93	207.38	1349318	0.05%
09 Aug 2018	209.03	208.58	210.26	206.66	2395696	0.07%
08 Aug 2018	208.88	209.59	209.59	205.80	1432933	0.38%
07 Aug 2018	208.09	206.70	209.63	206.70	1722163	0.14%
06 Aug 2018	207.79	209.25	209.78	206.44	1702524	-0.34%
03 Aug 2018	208.50	210.34	210.34	207.83	1636066	-0.40%
02 Aug 2018	209.33	207.75	210.60	205.95	3003757	0.63%
01 Aug 2018	208.01	207.00	208.88	205.28	1582340	0.34%
31 Jul 2018	207.30	205.13	207.94	203.40	2788567	1.19%
30 Jul 2018	204.86	205.35	205.50	202.13	2727347	-0.50%
27 Jul 2018	205.88	204.00	206.63	204.00	1811083	1.14%
26 Jul 2018	203.55	205.05	206.33	202.24	4333086	-1.20%
25 Jul 2018	206.03	206.25	207.53	204.45	2486066	0.64%
24 Jul 2018	204.71	208.65	208.88	201.90	3459105	-1.27%
23 Jul 2018	207.34	211.88	211.88	197.51	8843493	-2.31%
20 Jul 2018	212.25	215.63	217.95	210.38	5237399	-0.98%
19 Jul 2018	214.35	214.50	216.26	211.20	2787897	0.35%
18 Jul 2018	213.60	214.50	215.48	212.74	2297219	0.31%
17 Jul 2018	212.93	212.25	216.71	211.31	5426840	0.28%
16 Jul 2018	212.33	209.44	215.25	209.14	4703923	0.80%
13 Jul 2018	210.64	209.85	217.35	208.69	7734425	0.50%
12 Jul 2018	209.59	204.34	211.13	202.39	4462606	2.70%
11 Jul 2018	204.08	204.71	206.10	202.05	3958697	0.56%
10 Jul 2018	202.95	199.50	204.23	197.78	4965837	2.13%
09 Jul 2018	198.71	197.48	198.94	196.61	2187251	0.82%
06 Jul 2018	197.10	197.25	198.30	196.13	2842723	-0.49%
05 Jul 2018	198.08	196.88	198.60	195.11	4677308	0.82%
04 Jul 2018	196.46	196.54	196.91	193.58	3834319	0.02%
03 Jul 2018	196.43	196.09	197.10	193.91	3934114	0.50%
02 Jul 2018	195.45	195.53	196.69	193.58	3770856	-0.35%
29 Jun 2018	196.13	194.25	196.88	191.25	3619783	1.71%
28 Jun 2018	192.83	192.30	194.21	191.78	3904763	0.41%
27 Jun 2018	192.04	194.33	194.93	190.65	3198964	-0.60%
26 Jun 2018	193.20	193.13	194.96	192.11	1983623	0.04%
25 Jun 2018	193.13	193.43	195.94	192.00	1639454	-0.29%
22 Jun 2018	193.69	194.06	194.70	191.25	2612052	-0.15%
21 Jun 2018	193.99	195.75	195.98	192.83	3815401	-0.41%
20 Jun 2018	194.78	195.98	196.91	193.76	1921955	-0.50%
19 Jun 2018	195.75	199.46	199.46	195.08	3667556	-1.79%
18 Jun 2018	199.31	201.75	201.75	197.93	3119539	-0.43%
15 Jun 2018	200.18	201.56	201.56	198.75	4835437	0.19%
14 Jun 2018	199.80	200.36	201.83	198.49	2336679	-0.89%
13 Jun 2018	201.60	201.75	202.50	200.14	1537840	0.88%
12 Jun 2018	199.84	200.06	201.86	199.16	2274737	0.78%
11 Jun 2018	198.30	198.38	199.69	197.44	2077925	0.15%
08 Jun 2018	198.00	198.45	198.75	196.88	1884800	-0.23%
07 Jun 2018	198.45	193.54	199.39	193.54	2002310	2.06%
06 Jun 2018	194.44	192.86	195.38	190.13	1904820	1.57%
05 Jun 2018	191.44	195.15	196.50	190.50	2464517	-1.88%
04 Jun 2018	195.11	196.09	196.84	193.54	1583746	-0.17%
01 Jun 2018	195.45	197.21	198.38	194.29	1425020	-0.50%
31 May 2018	196.43	196.35	198.38	193.50	5148537	0.40%
30 May 2018	195.64	197.18	197.59	193.91	2924795	-0.82%
29 May 2018	197.25	196.24	198.38	196.24	1788224	-0.12%
28 May 2018	197.48	196.99	198.56	196.99	1174145	-0.49%
25 May 2018	198.45	198.75	199.24	197.74	2349381	0.10%
24 May 2018	198.26	198.08	199.50	196.46	2350421	0.34%
23 May 2018	197.59	199.16	199.28	196.95	3525447	-0.56%
22 May 2018	198.71	198.00	200.21	197.33	1487525	0.04%
21 May 2018	198.64	201.83	202.09	198.08	3045146	-1.51%
18 May 2018	201.68	207.38	207.38	201.04	4816593	-3.39%
17 May 2018	208.76	206.25	210.60	205.76	2606144	1.33%
16 May 2018	206.03	203.18	209.21	202.50	3155210	1.37%
15 May 2018	203.25	204.60	205.39	201.11	1688107	-0.49%
14 May 2018	204.26	203.55	205.46	202.50	1539271	-0.11%
11 May 2018	204.49	203.63	205.20	201.23	1525070	0.81%
10 May 2018	202.84	203.18	203.70	201.30	1803318	0.07%
09 May 2018	202.69	204.75	205.80	202.20	1937183	-0.91%
08 May 2018	204.56	206.40	206.96	202.50	1957943	-0.73%
07 May 2018	206.06	202.50	206.74	200.40	1974705	1.79%
04 May 2018	202.43	204.38	204.49	198.04	3096047	-0.57%
03 May 2018	203.59	206.25	206.81	202.16	3356041	-1.49%
02 May 2018	206.66	209.25	209.25	205.76	2383103	-1.15%
30 Apr 2018	209.06	207.11	211.76	207.08	2118289	0.94%
27 Apr 2018	207.11	207.30	209.48	205.76	2444786	-1.85%
26 Apr 2018	211.01	206.25	212.25	205.50	9581301	-2.02%
25 Apr 2018	215.36	215.93	220.35	212.36	6448168	0.07%
24 Apr 2018	215.21	220.80	221.74	214.61	3541285	-3.50%
23 Apr 2018	223.01	224.85	225.75	220.35	3997685	-0.24%
20 Apr 2018	223.54	221.10	225.00	220.43	3351507	1.91%
19 Apr 2018	219.34	219.75	220.35	217.24	957095	-0.07%
18 Apr 2018	219.49	216.15	220.35	214.88	2650004	2.78%
17 Apr 2018	213.56	216.08	216.60	212.48	2195268	-1.78%
16 Apr 2018	217.43	216.75	220.50	215.59	2346056	-1.44%
13 Apr 2018	220.61	217.13	221.21	215.14	3184290	2.54%
12 Apr 2018	215.14	214.73	217.88	213.83	2246208	0.40%
11 Apr 2018	214.28	216.00	216.90	212.89	1300675	-0.10%
10 Apr 2018	214.50	210.45	216.30	208.31	4377685	0.33%
09 Apr 2018	213.79	213.53	214.54	212.44	1119910	0.39%
06 Apr 2018	212.96	214.50	214.50	212.48	675853	-0.81%
05 Apr 2018	214.69	212.25	215.03	212.25	1055111	1.65%
04 Apr 2018	211.20	213.75	214.88	210.00	1634266	-0.81%
03 Apr 2018	212.93	215.48	215.51	212.29	1612729	-1.98%
02 Apr 2018	217.24	212.63	218.10	209.10	2453933	3.03%
28 Mar 2018	210.86	205.50	212.63	204.75	5194922	2.59%
27 Mar 2018	205.54	209.21	210.60	204.94	5339857	0.02%
26 Mar 2018	205.50	213.45	214.20	204.26	7029093	-3.74%
23 Mar 2018	213.49	213.04	215.70	212.29	3289391	-1.32%
22 Mar 2018	216.34	220.35	221.25	215.36	1888816	-2.30%
21 Mar 2018	221.44	220.88	222.23	218.40	3143562	0.56%
20 Mar 2018	220.20	215.18	221.40	213.49	3024209	1.71%
19 Mar 2018	216.49	220.16	222.38	214.95	1486227	-2.40%
16 Mar 2018	221.81	221.25	222.86	218.29	4834160	0.80%
15 Mar 2018	220.05	221.59	226.50	219.00	4942929	-0.15%
14 Mar 2018	220.39	221.25	222.45	219.75	2080252	-0.93%
13 Mar 2018	222.45	219.38	224.55	219.38	3204842	2.03%
12 Mar 2018	218.03	214.73	219.00	214.58	1746849	1.98%
09 Mar 2018	213.79	213.75	215.93	213.08	1005546	-0.05%
08 Mar 2018	213.90	214.84	215.81	212.36	2020258	-0.05%
07 Mar 2018	214.01	216.34	218.14	213.23	1825628	-0.56%
06 Mar 2018	215.21	218.44	218.96	214.61	4726588	-1.37%
05 Mar 2018	218.21	220.20	220.31	217.35	3748745	-0.53%
01 Mar 2018	219.38	219.60	220.58	218.40	4085785	-0.10%
28 Feb 2018	219.60	219.75	220.35	216.75	5146717	0.36%
27 Feb 2018	218.81	219.34	220.76	218.36	3925139	0.05%
26 Feb 2018	218.70	221.10	221.78	217.80	5032102	-1.15%
23 Feb 2018	221.25	221.63	221.96	219.23	3667414	0.80%
22 Feb 2018	219.49	219.68	220.69	218.29	4814439	0.16%
21 Feb 2018	219.15	220.50	221.14	217.91	5155603	0.26%
20 Feb 2018	218.59	217.50	219.94	216.83	3435235	0.52%
19 Feb 2018	217.46	219.75	219.75	216.60	1657827	-0.36%
16 Feb 2018	218.25	219.71	221.93	217.54	3078393	-0.52%
15 Feb 2018	219.38	221.70	221.70	217.84	1655650	-0.32%
14 Feb 2018	220.09	217.50	222.56	217.16	3023672	1.56%
12 Feb 2018	216.71	215.93	218.21	214.43	2520859	1.38%
09 Feb 2018	213.75	216.75	216.75	213.00	3151977	-1.66%
08 Feb 2018	217.35	217.58	220.99	215.29	5297067	0.16%
07 Feb 2018	217.01	223.65	223.65	216.00	2498537	-1.80%
06 Feb 2018	220.99	218.78	222.11	217.58	2433492	-1.37%
05 Feb 2018	224.06	223.50	229.16	221.96	2194146	-0.62%
02 Feb 2018	225.45	224.48	226.84	221.40	2517624	-0.05%
01 Feb 2018	225.56	228.79	231.83	225.00	2202328	-1.30%
31 Jan 2018	228.53	229.58	231.71	226.16	2823913	-0.85%
30 Jan 2018	230.48	232.16	234.23	228.53	2279998	-1.23%
29 Jan 2018	233.36	235.58	237.08	232.20	3523977	-0.26%
25 Jan 2018	233.96	236.78	238.50	231.56	8298689	-0.64%
24 Jan 2018	235.46	237.38	242.55	234.15	6578273	-0.41%
23 Jan 2018	236.44	241.58	242.21	235.05	3230027	-1.96%
22 Jan 2018	241.16	237.75	246.71	237.75	4572569	-2.25%
19 Jan 2018	246.71	245.25	247.50	240.38	1608101	1.11%
18 Jan 2018	244.01	245.25	246.19	241.61	1770781	-0.11%
17 Jan 2018	244.28	249.75	250.13	243.75	3042506	-1.88%
16 Jan 2018	248.96	237.68	250.50	237.00	6166445	5.38%
15 Jan 2018	236.25	239.14	243.19	235.05	1195210	-1.19%
12 Jan 2018	239.10	240.75	242.81	237.90	3162664	-0.72%
11 Jan 2018	240.83	242.66	244.54	239.25	2116462	-1.71%
10 Jan 2018	245.03	237.30	245.89	236.33	3811138	3.00%
09 Jan 2018	237.90	234.45	240.00	229.80	4575572	1.95%
08 Jan 2018	233.36	232.50	234.68	231.83	1785248	0.52%
05 Jan 2018	232.16	234.75	235.43	230.78	1613205	-0.68%
04 Jan 2018	233.74	232.58	234.75	230.59	1464584	0.55%
03 Jan 2018	232.46	240.30	240.30	231.56	2197677	-2.75%
02 Jan 2018	239.03	236.89	243.00	235.84	2874518	0.68%
01 Jan 2018	237.41	233.63	240.00	232.09	3350397	0.73%
29 Dec 2017	235.69	229.05	237.30	227.25	3776248	2.03%
28 Dec 2017	231.00	229.43	232.43	226.88	5047272	0.46%
27 Dec 2017	229.95	227.93	231.00	225.04	1815733	1.22%
26 Dec 2017	227.18	225.94	230.25	223.61	1855536	0.43%
22 Dec 2017	226.20	223.50	227.55	222.04	1758584	1.29%
21 Dec 2017	223.31	221.85	224.25	220.80	1391731	0.42%
20 Dec 2017	222.38	221.14	223.88	219.30	2655605	1.40%
19 Dec 2017	219.30	221.25	222.71	217.91	3818939	-1.15%
18 Dec 2017	221.85	215.25	223.31	213.19	2583941	2.10%
15 Dec 2017	217.28	216.45	218.06	215.03	1849115	0.38%
14 Dec 2017	216.45	216.30	217.88	211.76	1265680	0.49%
13 Dec 2017	215.40	216.30	217.09	213.94	1091782	-0.21%
12 Dec 2017	215.85	217.88	218.51	213.90	1242956	-0.55%
11 Dec 2017	217.05	213.15	217.50	213.15	1547204	2.30%
08 Dec 2017	212.18	212.03	214.50	211.20	1816424	0.61%
07 Dec 2017	210.90	212.66	213.56	210.00	2524500	-0.46%
06 Dec 2017	211.88	212.48	213.34	210.45	2159973	-0.33%
05 Dec 2017	212.59	216.45	216.45	212.03	1858587	-2.24%
04 Dec 2017	217.46	215.21	218.33	212.06	3296492	0.19%
01 Dec 2017	217.05	219.00	220.39	216.04	1428280	-0.86%
30 Nov 2017	218.93	224.51	225.34	217.01	6849560	-2.26%
29 Nov 2017	223.99	221.25	224.40	220.13	2525804	1.29%
28 Nov 2017	221.14	221.25	221.93	219.98	1503548	0.02%
27 Nov 2017	221.10	218.44	221.51	218.25	1048839	0.72%
24 Nov 2017	219.53	220.80	220.80	218.25	1608493	-0.29%
23 Nov 2017	220.16	221.40	221.40	219.83	676444	-0.26%
22 Nov 2017	220.73	221.78	221.78	219.75	1271922	0.10%
21 Nov 2017	220.50	222.86	223.50	219.86	2060394	-0.12%
20 Nov 2017	220.76	221.33	222.68	219.30	1928445	-0.27%
17 Nov 2017	221.36	223.65	224.14	220.88	1740080	-0.84%
16 Nov 2017	223.24	223.50	224.36	221.03	1817307	0.39%
15 Nov 2017	222.38	223.88	224.81	220.58	1469507	-0.67%
14 Nov 2017	223.88	224.85	225.11	221.59	1329646	-0.03%
13 Nov 2017	223.95	225.23	228.30	223.54	777589	-1.34%
10 Nov 2017	226.99	226.91	228.00	223.69	1580252	0.05%
09 Nov 2017	226.88	227.25	228.34	224.70	957389	0.04%
08 Nov 2017	226.80	227.81	229.95	225.79	1970831	0.05%
07 Nov 2017	226.69	224.89	231.56	223.69	5685446	0.80%
06 Nov 2017	224.89	220.43	225.75	220.09	1453699	1.80%
03 Nov 2017	220.91	220.31	221.89	220.20	790322	0.44%
02 Nov 2017	219.94	220.13	221.78	219.71	961626	-0.10%
01 Nov 2017	220.16	222.00	222.49	219.79	854059	-0.17%
31 Oct 2017	220.54	219.94	222.34	219.53	1082300	0.27%
30 Oct 2017	219.94	222.23	222.23	219.04	1428720	-1.24%
27 Oct 2017	222.71	224.55	224.96	221.25	1229178	-1.77%
26 Oct 2017	226.73	223.35	227.96	222.86	3776497	1.14%
25 Oct 2017	224.18	222.98	226.39	222.00	1726066	0.71%
24 Oct 2017	222.60	222.34	224.18	221.33	1492008	-0.04%
23 Oct 2017	222.68	219.53	223.05	219.23	2799741	1.66%
19 Oct 2017	219.04	221.10	221.10	218.33	277319	-0.91%
18 Oct 2017	221.06	217.20	224.33	217.20	5449623	1.69%
17 Oct 2017	217.39	219.00	219.49	214.61	3690358	-0.29%
16 Oct 2017	218.03	218.93	219.34	215.44	2601918	-0.41%
13 Oct 2017	218.93	220.91	221.81	218.10	1583494	-0.53%
12 Oct 2017	220.09	218.25	221.25	217.43	1728000	0.96%
11 Oct 2017	217.99	215.21	218.89	214.65	1917664	1.27%
10 Oct 2017	215.25	215.10	216.23	213.75	913273	0.07%
09 Oct 2017	215.10	214.46	215.48	213.41	506365	0.07%
06 Oct 2017	214.95	213.75	215.25	212.81	1493349	1.06%
05 Oct 2017	212.70	212.70	213.75	211.46	580154	0.30%
04 Oct 2017	212.06	212.18	214.69	211.20	875598	-0.07%
03 Oct 2017	212.21	211.05	214.24	210.19	1286305	0.96%
29 Sep 2017	210.19	215.44	215.93	209.40	1588557	-1.98%
28 Sep 2017	214.43	217.24	217.69	213.68	3991666	-0.83%
27 Sep 2017	216.23	217.99	218.10	215.48	2288571	-0.67%
26 Sep 2017	217.69	218.25	219.23	216.79	1552002	-0.57%
25 Sep 2017	218.93	219.90	220.91	217.58	1342043	-0.86%
22 Sep 2017	220.84	217.99	221.21	217.84	3036437	0.87%
21 Sep 2017	218.93	217.95	219.68	217.28	1857914	0.00%
20 Sep 2017	218.93	216.64	219.11	214.69	2142355	0.92%
19 Sep 2017	216.94	216.98	218.59	215.63	1708963	-0.02%
18 Sep 2017	216.98	212.63	217.50	212.63	1822747	1.25%
15 Sep 2017	214.31	215.25	215.44	211.24	5625481	0.81%
14 Sep 2017	212.59	211.13	216.68	210.90	5813915	-4.21%
13 Sep 2017	221.93	223.58	224.78	221.48	6631530	-0.74%
12 Sep 2017	223.58	226.58	227.18	223.13	7841809	-1.01%
11 Sep 2017	225.86	226.05	227.55	225.19	5353348	0.21%
08 Sep 2017	225.38	225.00	226.28	223.88	4517471	0.52%
07 Sep 2017	224.21	223.50	224.93	223.13	3341280	0.59%
06 Sep 2017	222.90	222.75	223.43	222.08	3091237	-0.02%
05 Sep 2017	222.94	223.05	223.80	222.30	2920881	-0.02%
04 Sep 2017	222.98	222.71	223.50	221.78	3007517	0.29%
01 Sep 2017	222.34	223.50	223.73	221.85	3200862	-0.89%
31 Aug 2017	224.33	221.25	225.38	220.58	10344646	2.72%
30 Aug 2017	218.40	218.59	219.00	217.95	1837382	0.16%
29 Aug 2017	218.06	218.10	219.00	217.58	1759428	0.01%
28 Aug 2017	218.03	217.50	218.85	217.28	2143420	0.45%
24 Aug 2017	217.05	217.84	218.25	216.60	2780093	-0.21%
23 Aug 2017	217.50	218.33	218.85	217.20	2333779	-0.09%
22 Aug 2017	217.69	217.88	219.75	216.68	2714521	0.89%
21 Aug 2017	215.78	217.01	218.40	215.48	2855010	-0.14%
18 Aug 2017	216.08	216.04	218.25	215.93	2980838	-0.08%
17 Aug 2017	216.26	218.18	218.25	216.00	2637344	-0.55%
16 Aug 2017	217.46	217.05	217.58	216.00	2011284	0.50%
14 Aug 2017	216.38	217.54	218.18	215.44	1609558	-0.41%
11 Aug 2017	217.28	216.00	220.91	215.78	3549897	0.54%
10 Aug 2017	216.11	214.50	217.09	214.31	2708344	0.57%
09 Aug 2017	214.88	215.33	216.41	214.43	1089850	-0.31%
08 Aug 2017	215.55	218.48	218.66	213.68	2729913	-0.12%
07 Aug 2017	215.81	217.20	217.43	215.33	1470499	-0.57%
04 Aug 2017	217.05	217.35	219.90	216.75	2548522	0.10%
03 Aug 2017	216.83	221.03	221.55	216.45	3645825	-1.60%
02 Aug 2017	220.35	220.50	223.28	219.75	2426114	-0.34%
01 Aug 2017	221.10	216.75	221.96	216.75	4035172	2.20%
31 Jul 2017	216.34	217.50	217.88	215.55	2550406	-0.21%
28 Jul 2017	216.79	217.50	218.14	215.93	2433017	-0.23%
27 Jul 2017	217.28	217.50	219.94	215.44	5905630	0.12%
26 Jul 2017	217.01	217.50	218.63	215.85	2970592	-0.07%
25 Jul 2017	217.16	219.64	219.71	216.75	3372477	-0.69%
24 Jul 2017	218.66	217.65	220.13	216.94	6554857	1.92%
21 Jul 2017	214.54	212.93	218.18	210.19	16392253	6.28%
20 Jul 2017	201.86	203.06	205.69	201.19	2676624	-0.72%
19 Jul 2017	203.33	202.50	204.04	200.48	2973058	0.78%
18 Jul 2017	201.75	200.48	204.49	199.88	2753504	0.80%
17 Jul 2017	200.14	199.80	205.50	198.41	7769247	2.69%
14 Jul 2017	194.89	198.11	198.71	194.25	2454505	-1.59%
13 Jul 2017	198.04	197.93	199.39	196.09	1624316	0.10%
12 Jul 2017	197.85	197.78	199.35	195.98	1189091	0.23%
11 Jul 2017	197.40	199.65	205.13	196.58	4060405	-1.88%
10 Jul 2017	201.19	195.00	201.71	192.75	667432	4.09%
07 Jul 2017	193.28	191.33	193.69	191.25	1458678	-0.02%
06 Jul 2017	193.31	193.35	195.04	191.89	1649570	-0.02%
05 Jul 2017	193.35	195.00	195.30	192.34	1886501	-0.85%
04 Jul 2017	195.00	193.50	195.71	191.25	2200628	0.15%
03 Jul 2017	194.70	195.00	195.30	189.00	2089768	0.49%
30 Jun 2017	193.76	192.60	195.64	192.15	2715958	-0.37%
29 Jun 2017	194.48	195.00	195.68	192.04	4854364	0.35%
28 Jun 2017	193.80	193.50	194.55	190.69	1668027	0.72%
27 Jun 2017	192.41	191.63	193.54	190.09	3577687	-0.12%
23 Jun 2017	192.64	190.50	194.93	189.75	2269483	0.71%
22 Jun 2017	191.29	192.00	194.14	189.90	1441215	-0.33%
21 Jun 2017	191.93	190.69	192.38	189.00	1835890	0.65%
20 Jun 2017	190.69	191.25	192.26	190.13	773797	-0.12%
19 Jun 2017	190.91	192.00	193.43	190.01	1459377	-0.28%
16 Jun 2017	191.44	195.08	197.33	189.60	3011359	-2.15%
15 Jun 2017	195.64	195.00	196.43	191.29	3119177	1.85%
14 Jun 2017	192.08	195.98	195.98	189.23	3030195	-1.12%
13 Jun 2017	194.25	195.00	200.03	192.56	3354767	-1.59%
12 Jun 2017	197.38	200.85	200.85	195.24	2324265	-1.98%
09 Jun 2017	201.36	204.02	204.02	199.35	1759615	-1.64%
08 Jun 2017	204.71	206.21	207.38	203.12	1500337	-0.64%
07 Jun 2017	206.03	210.08	210.56	200.72	2580416	-1.99%
06 Jun 2017	210.21	208.50	213.00	206.83	2071865	0.90%
05 Jun 2017	208.33	206.83	209.21	204.96	1806370	0.71%
02 Jun 2017	206.87	203.64	207.71	202.80	1205264	1.94%
01 Jun 2017	202.93	200.79	204.38	200.48	797029	1.06%
31 May 2017	200.81	201.58	202.50	199.88	2933063	-0.12%
30 May 2017	201.06	198.75	202.50	198.53	1244509	0.29%
29 May 2017	200.48	202.13	202.14	198.75	593802	-0.82%
26 May 2017	202.13	200.25	204.34	199.35	1456096	0.48%
25 May 2017	201.17	197.12	202.01	197.12	3768770	2.18%
24 May 2017	196.88	197.89	199.58	194.94	1244436	-0.26%
23 May 2017	197.40	195.75	198.38	195.08	1637877	1.00%
22 May 2017	195.45	195.64	196.26	189.96	1074951	0.28%
19 May 2017	194.91	197.63	197.94	194.27	955803	-1.08%
18 May 2017	197.03	190.11	197.94	189.68	3210684	2.91%
17 May 2017	191.46	193.88	194.06	190.50	1380493	-0.93%
16 May 2017	193.26	189.56	193.58	189.56	1340034	1.79%
15 May 2017	189.86	191.25	191.25	188.12	665563	-0.15%
12 May 2017	190.14	189.62	190.43	189.08	1130832	0.48%
11 May 2017	189.24	188.57	189.66	187.65	636337	1.00%
10 May 2017	187.37	190.28	191.31	186.99	836075	-1.82%
09 May 2017	190.84	189.00	191.16	187.71	1421594	1.32%
08 May 2017	188.36	187.50	189.11	186.04	937883	0.60%
05 May 2017	187.24	187.39	187.88	186.13	510545	-0.13%
04 May 2017	187.48	186.43	187.99	185.21	759174	0.70%
03 May 2017	186.17	186.79	187.39	185.34	762259	0.31%
02 May 2017	185.59	186.06	186.73	185.10	1044093	0.13%
28 Apr 2017	185.34	186.38	186.64	183.77	2266250	-0.37%
27 Apr 2017	186.02	185.21	186.81	183.15	3724520	1.06%
26 Apr 2017	184.07	188.63	192.19	183.23	11346384	-0.70%
25 Apr 2017	185.36	185.06	187.50	183.43	2207008	0.56%
24 Apr 2017	184.33	182.78	185.63	181.73	1291379	0.06%
21 Apr 2017	184.22	187.50	188.78	181.13	1583588	-1.70%
20 Apr 2017	187.41	186.75	189.41	186.02	942309	0.31%
19 Apr 2017	186.84	186.56	187.33	183.86	1226899	0.86%
18 Apr 2017	185.25	184.13	186.66	183.98	1178496	0.35%
17 Apr 2017	184.61	185.91	185.91	183.79	1462174	-0.63%
13 Apr 2017	185.78	187.78	188.98	184.61	1814019	-1.07%
12 Apr 2017	187.78	191.14	191.19	187.24	1360936	-1.85%
11 Apr 2017	191.31	188.93	191.78	187.58	1181999	1.14%
10 Apr 2017	189.15	193.11	194.18	188.44	2587277	-1.46%
07 Apr 2017	191.96	192.53	192.56	190.84	2286934	-0.54%
06 Apr 2017	193.01	190.16	193.33	189.92	1496305	0.79%
05 Apr 2017	191.49	189.75	192.00	188.29	1219278	0.70%
03 Apr 2017	190.16	193.67	193.69	189.62	780054	-1.67%
31 Mar 2017	193.39	192.08	194.12	191.18	1511559	-0.05%
30 Mar 2017	193.48	191.53	194.51	189.90	2679436	0.72%
29 Mar 2017	192.09	190.67	192.71	188.33	1008883	0.92%
28 Mar 2017	190.33	189.38	191.63	188.51	623110	0.70%
27 Mar 2017	189.00	190.63	192.17	188.55	981134	-1.80%
24 Mar 2017	192.47	191.04	192.75	191.04	1511636	0.64%
23 Mar 2017	191.25	188.63	192.00	187.84	2798039	1.89%
22 Mar 2017	187.71	185.06	188.78	184.50	1991266	0.39%
21 Mar 2017	186.99	184.91	188.25	184.91	1115886	0.23%
20 Mar 2017	186.56	189.00	189.09	185.70	703478	-1.34%
17 Mar 2017	189.09	189.00	190.13	187.11	1664216	0.74%
16 Mar 2017	187.71	186.49	188.59	185.63	1659167	1.16%
15 Mar 2017	185.55	189.64	189.71	184.65	1801427	-1.31%
14 Mar 2017	188.01	183.75	189.23	183.53	1228734	2.94%
10 Mar 2017	182.64	181.91	183.36	181.35	546451	0.52%
09 Mar 2017	181.69	184.88	184.88	181.26	704895	-2.14%
08 Mar 2017	185.66	185.49	186.08	183.49	574626	-0.01%
07 Mar 2017	185.68	185.06	187.35	184.46	1650203	0.66%
06 Mar 2017	184.46	184.24	184.74	183.23	589369	-0.39%
03 Mar 2017	185.19	184.05	185.87	182.70	740118	0.74%
02 Mar 2017	183.83	185.25	185.79	183.04	1016827	0.34%
01 Mar 2017	183.21	183.00	185.68	182.18	1017432	-0.05%
28 Feb 2017	183.30	183.75	184.58	182.64	1012714	-0.20%
27 Feb 2017	183.66	180.00	184.73	179.87	1411538	0.75%
23 Feb 2017	182.29	177.94	183.47	176.83	1630100	2.44%
22 Feb 2017	177.94	178.16	179.08	176.33	1042271	-0.27%
21 Feb 2017	178.43	178.13	180.28	177.81	1280515	0.03%
20 Feb 2017	178.37	178.13	179.03	177.39	572727	0.06%
17 Feb 2017	178.26	180.75	181.37	177.77	789505	-1.13%
16 Feb 2017	180.30	177.38	180.71	177.38	1062565	1.29%
15 Feb 2017	178.01	178.71	179.74	175.73	1057592	-0.42%
14 Feb 2017	178.76	178.93	179.14	177.08	866074	0.47%
13 Feb 2017	177.92	175.50	178.50	175.22	848151	1.11%
10 Feb 2017	175.97	175.26	177.08	174.15	767522	0.70%
09 Feb 2017	174.75	171.86	175.07	171.51	988901	1.19%
08 Feb 2017	172.69	171.88	174.43	171.41	1313945	0.42%
07 Feb 2017	171.96	173.25	173.25	170.83	836207	-0.55%
06 Feb 2017	172.91	171.99	173.55	170.44	1237410	0.73%
03 Feb 2017	171.66	171.00	172.35	170.29	877960	0.46%
02 Feb 2017	170.87	171.00	171.73	167.29	1532200	-0.08%
01 Feb 2017	171.00	172.88	172.88	168.75	1640767	-0.44%
31 Jan 2017	171.75	174.68	174.68	167.01	2742827	-1.67%
30 Jan 2017	174.66	174.00	175.50	171.56	1847613	0.05%
27 Jan 2017	174.58	176.06	177.64	174.11	1926030	-1.72%
25 Jan 2017	177.64	180.75	181.50	176.70	2044971	-1.62%
24 Jan 2017	180.56	180.99	181.13	178.50	735219	0.36%
23 Jan 2017	179.91	177.21	181.61	176.91	1145339	0.39%
20 Jan 2017	179.21	178.71	179.93	178.13	764479	-0.23%
19 Jan 2017	179.63	181.28	181.67	178.22	897240	-0.82%
18 Jan 2017	181.11	180.90	182.63	180.00	536929	0.12%
17 Jan 2017	180.90	182.01	182.89	180.19	552927	-0.48%
16 Jan 2017	181.78	181.09	182.89	179.93	605125	0.02%
13 Jan 2017	181.74	181.91	182.42	180.13	810523	0.30%
12 Jan 2017	181.20	178.50	181.59	177.84	701527	1.47%
11 Jan 2017	178.58	179.21	180.56	178.13	845068	-0.06%
10 Jan 2017	178.69	177.23	179.57	176.72	661572	0.95%
09 Jan 2017	177.00	175.88	177.92	173.18	735422	0.44%
06 Jan 2017	176.23	179.44	180.04	175.88	1571573	-2.18%
05 Jan 2017	180.15	178.91	182.21	178.91	978187	1.01%
04 Jan 2017	178.35	175.13	179.10	174.79	1134495	1.84%
03 Jan 2017	175.13	177.38	177.79	174.64	691301	-0.96%
02 Jan 2017	176.83	178.14	179.40	176.44	461428	-0.61%
30 Dec 2016	177.92	177.62	178.69	176.64	521181	0.45%
29 Dec 2016	177.13	175.88	178.88	174.02	2045230	0.64%
28 Dec 2016	176.01	174.75	178.29	174.39	1191369	0.89%
27 Dec 2016	174.45	170.63	174.75	170.29	553523	1.99%
26 Dec 2016	171.04	171.90	172.69	169.99	621902	-0.58%
23 Dec 2016	172.03	174.24	174.38	170.78	672211	-0.64%
22 Dec 2016	173.14	173.48	174.83	172.24	808616	-0.16%
21 Dec 2016	173.42	175.69	176.44	172.95	1028742	-0.90%
20 Dec 2016	174.99	175.09	176.21	173.12	812684	0.67%
19 Dec 2016	173.83	173.53	174.94	173.42	777104	0.01%
16 Dec 2016	173.81	174.86	176.31	172.48	1653535	-0.56%
15 Dec 2016	174.79	172.73	176.96	172.73	1033371	-0.04%
14 Dec 2016	174.86	174.06	175.63	173.72	1032733	0.55%
13 Dec 2016	173.91	171.19	174.02	170.64	1175447	2.25%
12 Dec 2016	170.08	170.63	170.96	169.31	718375	-1.00%
09 Dec 2016	171.79	171.79	172.95	171.19	1018176	-0.11%
08 Dec 2016	171.98	170.63	172.29	170.29	1049331	1.16%
07 Dec 2016	170.01	171.90	172.41	169.50	589671	-0.97%
06 Dec 2016	171.68	171.00	173.57	170.96	629585	0.26%
05 Dec 2016	171.24	172.50	172.50	169.89	595522	-0.82%
02 Dec 2016	172.65	176.44	176.63	171.94	757738	-1.69%
01 Dec 2016	175.61	176.14	176.61	174.09	619149	0.65%
30 Nov 2016	174.47	174.38	176.61	173.25	2172696	0.02%
29 Nov 2016	174.43	173.03	174.94	172.69	625064	0.98%
28 Nov 2016	172.73	175.50	175.50	170.85	1150410	-0.89%
25 Nov 2016	174.28	169.88	175.13	169.13	1279236	3.11%
24 Nov 2016	169.03	168.17	170.59	167.48	1382663	0.41%
23 Nov 2016	168.34	168.90	169.44	165.79	1266901	-0.33%
22 Nov 2016	168.90	165.75	169.88	164.66	1104664	1.94%
21 Nov 2016	165.68	164.06	166.41	163.95	1670546	1.07%
18 Nov 2016	163.93	164.98	165.75	162.23	1080583	-0.29%
17 Nov 2016	164.40	166.16	166.86	162.68	2076829	-1.55%
16 Nov 2016	166.99	168.38	170.44	165.79	1655458	-0.59%
15 Nov 2016	167.98	165.56	169.28	164.83	7069827	1.27%
11 Nov 2016	165.88	165.71	166.56	162.77	1966056	-0.59%
10 Nov 2016	166.86	169.18	169.28	165.04	1559321	-0.44%
09 Nov 2016	167.59	159.38	168.92	153.04	2167264	-1.07%
08 Nov 2016	169.41	169.88	170.96	167.42	1296795	0.39%
07 Nov 2016	168.75	170.63	170.79	168.17	1337733	-0.55%
04 Nov 2016	169.69	167.91	170.16	166.58	1227647	1.10%
03 Nov 2016	167.85	171.75	172.48	167.27	1510121	-2.25%
02 Nov 2016	171.71	171.64	172.82	169.65	1410681	-0.62%
01 Nov 2016	172.78	174.39	174.92	172.50	710011	-0.79%
30 Oct 2016	174.15	174.39	174.75	173.70	111006	0.50%
28 Oct 2016	173.29	173.14	174.90	170.29	2310047	0.09%
27 Oct 2016	173.14	176.74	177.62	172.50	1883031	-2.09%
26 Oct 2016	176.83	180.28	180.28	176.46	1374261	-2.05%
25 Oct 2016	180.53	181.50	181.73	179.70	3487360	-0.52%
24 Oct 2016	181.48	183.75	183.75	179.10	3483647	-3.06%
21 Oct 2016	187.20	187.44	187.88	184.99	1990718	0.76%
20 Oct 2016	185.78	186.71	187.93	184.58	1172322	0.08%
19 Oct 2016	185.63	181.88	186.34	181.41	2320995	2.54%
18 Oct 2016	181.03	177.41	181.54	177.38	1087752	2.24%
17 Oct 2016	177.06	178.14	178.37	176.85	1555949	-0.60%
14 Oct 2016	178.13	179.18	180.45	177.86	1290787	-0.67%
13 Oct 2016	179.34	178.88	179.63	177.90	1374255	0.26%
10 Oct 2016	178.88	178.95	179.91	178.54	663376	0.01%
07 Oct 2016	178.86	179.25	179.89	178.35	1043681	-0.22%
06 Oct 2016	179.25	180.00	180.23	178.89	1386753	-0.32%
05 Oct 2016	179.83	180.68	181.18	178.74	1413444	-0.47%
04 Oct 2016	180.68	179.63	181.86	179.63	1330496	0.60%
03 Oct 2016	179.61	180.00	180.04	177.86	1000629	0.00%
30 Sep 2016	179.61	177.38	180.00	177.38	2103183	1.43%
29 Sep 2016	177.08	181.39	181.48	176.25	4940828	-2.38%
28 Sep 2016	181.39	181.65	181.76	180.13	795943	-0.10%
27 Sep 2016	181.58	180.13	181.88	179.63	1852179	1.02%
26 Sep 2016	179.74	180.15	180.38	178.54	2238608	-0.19%
23 Sep 2016	180.08	181.22	181.39	179.64	2306416	-0.32%
22 Sep 2016	180.66	181.88	181.95	179.85	1431194	-0.43%
21 Sep 2016	181.44	181.11	181.69	180.09	1625366	0.58%
20 Sep 2016	180.39	180.94	180.94	179.29	1092998	0.23%
19 Sep 2016	179.98	180.00	180.73	178.58	2118736	0.11%
16 Sep 2016	179.78	180.49	180.86	179.25	2310804	0.20%
15 Sep 2016	179.42	179.93	179.93	177.84	1814622	0.08%
14 Sep 2016	179.27	181.69	181.86	178.44	1842448	-0.49%
12 Sep 2016	180.15	178.05	181.28	177.06	1887831	-0.05%
09 Sep 2016	180.24	179.10	181.13	177.86	1896208	1.41%
08 Sep 2016	177.73	178.88	179.87	176.33	2229724	-1.62%
07 Sep 2016	180.66	182.93	183.66	180.02	2147450	-0.24%
06 Sep 2016	181.09	181.88	182.03	180.00	1592073	-0.14%
02 Sep 2016	181.35	181.50	182.08	179.74	1614602	-0.07%
01 Sep 2016	181.48	183.64	183.64	180.56	1988414	-1.57%
31 Aug 2016	184.37	184.43	186.00	182.34	2811028	0.45%
30 Aug 2016	183.54	179.59	183.92	179.31	4531046	2.22%
29 Aug 2016	179.55	184.13	184.33	178.91	5095626	-2.29%
26 Aug 2016	183.75	189.00	189.77	183.00	3318483	-2.78%
25 Aug 2016	189.00	195.38	195.47	188.34	4837138	-3.01%
24 Aug 2016	194.87	195.04	195.75	193.89	1047588	0.01%
23 Aug 2016	194.85	193.22	195.19	193.13	1154254	0.80%
22 Aug 2016	193.31	194.25	195.00	192.94	1016786	-0.89%
19 Aug 2016	195.04	197.59	198.68	194.64	1031960	-0.95%
18 Aug 2016	196.91	198.73	198.77	196.20	909700	-0.52%
17 Aug 2016	197.93	201.26	201.81	197.48	993836	-1.62%
16 Aug 2016	201.19	203.91	204.75	200.55	926075	-1.33%
12 Aug 2016	203.91	202.69	206.06	202.69	780651	0.14%
11 Aug 2016	203.63	202.84	205.33	202.50	499801	0.07%
10 Aug 2016	203.49	206.25	206.63	202.52	631833	-1.58%
09 Aug 2016	206.76	205.39	207.19	204.86	876922	0.43%
08 Aug 2016	205.88	204.84	207.32	204.84	1025346	0.33%
05 Aug 2016	205.20	204.73	207.19	204.60	582867	-0.18%
04 Aug 2016	205.58	205.43	207.00	204.51	1149770	0.05%
03 Aug 2016	205.48	205.50	208.18	205.05	1444485	-0.30%
02 Aug 2016	206.10	209.25	209.63	205.50	1165562	-1.45%
01 Aug 2016	209.14	204.39	210.66	204.38	2273195	2.32%
29 Jul 2016	204.39	207.11	207.38	203.49	1394086	-1.58%
28 Jul 2016	207.68	205.24	208.78	204.00	1148900	0.85%
27 Jul 2016	205.93	204.79	207.28	203.46	1412829	0.56%
26 Jul 2016	204.79	203.25	206.53	202.86	1641039	0.60%
25 Jul 2016	203.57	201.64	203.89	200.63	732852	0.95%
22 Jul 2016	201.66	202.50	202.88	200.63	1374380	-0.78%
21 Jul 2016	203.25	202.09	204.30	202.09	1444403	0.58%
20 Jul 2016	202.07	194.25	202.97	194.25	9520746	-1.89%
19 Jul 2016	205.97	204.38	207.66	204.00	2789566	-0.49%
18 Jul 2016	206.98	207.56	207.73	204.30	1647148	-0.46%
15 Jul 2016	207.94	213.71	215.59	207.45	3427539	-2.82%
14 Jul 2016	213.98	213.58	215.23	212.06	508871	-0.58%
13 Jul 2016	215.23	215.21	216.68	213.68	1057197	0.55%
12 Jul 2016	214.05	212.44	214.46	211.88	656044	0.34%
11 Jul 2016	213.32	211.88	214.13	210.99	1032957	1.28%
08 Jul 2016	210.62	209.85	211.29	208.14	871571	0.37%
07 Jul 2016	209.85	212.63	212.98	209.08	1427629	-0.95%
05 Jul 2016	211.86	210.62	213.38	208.52	905901	0.58%
04 Jul 2016	210.64	210.75	211.88	210.00	994691	0.50%
01 Jul 2016	209.59	209.91	211.88	208.89	538677	0.17%
30 Jun 2016	209.23	209.14	210.81	208.14	1459731	0.61%
29 Jun 2016	207.96	204.15	208.88	203.25	936348	2.24%
28 Jun 2016	203.40	204.36	205.03	202.97	992969	-1.02%
27 Jun 2016	205.50	208.11	208.11	205.20	1065940	-1.29%
24 Jun 2016	208.18	207.47	209.16	205.24	1351887	-1.52%
23 Jun 2016	211.39	211.13	211.82	209.76	671251	0.10%
22 Jun 2016	211.18	210.77	211.50	209.81	1385923	0.38%
21 Jun 2016	210.38	209.14	211.07	207.53	989444	0.71%
20 Jun 2016	208.89	206.25	209.57	204.41	1389231	0.90%
17 Jun 2016	207.02	206.74	207.75	205.88	1615089	0.39%
16 Jun 2016	206.21	204.64	206.63	203.08	690373	0.52%
15 Jun 2016	205.14	204.68	205.41	203.36	424356	0.73%
14 Jun 2016	203.66	202.95	204.00	202.50	1050459	0.35%
13 Jun 2016	202.95	202.73	204.26	202.07	652571	-0.76%
10 Jun 2016	204.51	204.19	205.18	203.63	1192347	0.10%
09 Jun 2016	204.30	205.16	205.16	203.33	1768142	0.03%
08 Jun 2016	204.23	202.88	204.39	202.50	1524222	0.88%
07 Jun 2016	202.44	202.50	202.93	201.45	1933849	0.89%
06 Jun 2016	200.66	202.88	203.21	200.03	1932039	-1.06%
03 Jun 2016	202.80	203.06	203.81	202.13	1329106	0.07%
02 Jun 2016	202.65	208.50	209.61	200.42	2580517	-2.54%
01 Jun 2016	207.94	204.60	208.43	204.60	1022436	1.66%
31 May 2016	204.54	206.63	207.00	203.76	2070089	-0.86%
30 May 2016	206.31	205.20	207.19	204.17	1069996	0.87%
27 May 2016	204.53	203.68	206.63	203.63	1211378	0.08%
26 May 2016	204.36	204.79	205.80	203.63	1234981	-0.21%
25 May 2016	204.79	202.50	205.11	202.13	1245202	1.57%
24 May 2016	201.62	202.44	202.65	200.83	991164	-0.41%
23 May 2016	202.44	204.00	204.17	201.86	914192	-0.66%
20 May 2016	203.78	203.78	205.48	203.44	882471	0.08%
19 May 2016	203.61	202.50	203.98	201.47	1253487	0.63%
18 May 2016	202.33	202.09	202.82	200.63	1428962	-0.11%
17 May 2016	202.56	203.25	203.40	201.77	1276727	-0.12%
16 May 2016	202.80	202.76	203.81	201.08	1167312	0.21%
13 May 2016	202.37	203.51	203.51	201.38	849097	-0.49%
12 May 2016	203.36	201.75	203.72	200.89	999034	0.83%
11 May 2016	201.68	200.40	202.29	199.91	723648	-0.15%
10 May 2016	201.99	202.03	203.29	200.42	977159	-0.07%
09 May 2016	202.13	199.86	202.54	199.31	1004280	1.11%
06 May 2016	199.91	205.01	205.01	199.35	1288204	-1.84%
05 May 2016	203.66	202.13	204.49	201.38	1092135	0.57%
04 May 2016	202.50	203.44	203.78	201.38	1311959	-0.71%
03 May 2016	203.94	205.88	206.16	202.14	1726951	-0.85%
02 May 2016	205.69	206.63	207.36	204.49	993077	-1.05%
29 Apr 2016	207.88	208.13	208.80	205.63	1280679	0.23%
28 Apr 2016	207.41	209.81	211.50	206.63	2719843	-1.23%
27 Apr 2016	210.00	207.09	210.47	207.09	898146	1.00%
26 Apr 2016	207.92	207.15	209.25	206.33	1810782	0.36%
25 Apr 2016	207.17	209.29	210.66	206.66	1715874	-0.98%
22 Apr 2016	209.23	210.00	210.99	208.16	2154879	-0.16%
21 Apr 2016	209.57	213.75	215.87	208.82	5808173	-7.05%
20 Apr 2016	225.47	224.25	227.63	221.10	4693918	2.15%
18 Apr 2016	220.73	220.88	222.94	217.58	2457249	0.63%
13 Apr 2016	219.34	218.63	221.96	217.71	2001562	2.70%
12 Apr 2016	213.58	211.99	214.41	210.41	842604	0.67%
11 Apr 2016	212.16	205.88	213.23	203.33	1115536	2.95%
08 Apr 2016	206.08	205.50	206.78	204.94	940527	-0.41%
07 Apr 2016	206.93	209.25	210.00	206.38	608719	-1.15%
06 Apr 2016	209.33	210.00	210.75	207.28	1089149	-0.14%
05 Apr 2016	209.63	212.34	212.48	208.97	824142	-1.28%
04 Apr 2016	212.34	212.59	214.16	211.18	697336	0.73%
01 Apr 2016	210.81	212.63	214.69	208.95	1379141	-0.37%
31 Mar 2016	211.59	210.69	213.75	208.95	3875911	0.41%
30 Mar 2016	210.73	207.26	211.37	206.72	1478150	1.59%
29 Mar 2016	207.43	208.88	209.63	205.50	1503438	-0.54%
28 Mar 2016	208.56	209.46	211.35	205.99	1457996	0.07%
23 Mar 2016	208.41	206.29	209.70	204.68	1442509	0.53%
22 Mar 2016	207.32	208.69	208.73	206.66	1482267	-0.65%
21 Mar 2016	208.67	207.90	210.90	203.18	1104727	0.94%
18 Mar 2016	206.72	202.71	207.68	202.69	2533610	2.24%
17 Mar 2016	202.20	203.10	203.98	200.85	1844902	0.14%
16 Mar 2016	201.92	200.66	202.69	198.77	1888434	0.99%
15 Mar 2016	199.95	203.06	203.63	198.15	1947163	-1.42%
14 Mar 2016	202.82	203.63	203.63	201.19	1041114	0.34%
11 Mar 2016	202.13	200.93	202.43	200.89	1118101	0.59%
10 Mar 2016	200.94	202.14	202.46	199.76	1212160	-0.43%
09 Mar 2016	201.81	203.25	203.25	199.97	1986973	-0.61%
08 Mar 2016	203.04	201.64	203.81	200.33	1551999	0.83%
04 Mar 2016	201.36	204.34	204.62	200.66	1600026	-1.06%
03 Mar 2016	203.51	202.56	205.67	200.72	1220839	0.58%
02 Mar 2016	202.33	202.50	203.19	198.81	1790337	0.77%
01 Mar 2016	200.79	196.88	202.13	196.29	1725272	2.92%
29 Feb 2016	195.09	198.38	199.44	190.46	2079616	-1.94%
26 Feb 2016	198.94	202.58	203.21	197.51	984483	-0.62%
25 Feb 2016	200.19	200.40	202.03	195.79	959822	-0.02%
24 Feb 2016	200.23	202.54	203.34	198.94	972998	-1.11%
23 Feb 2016	202.48	203.31	203.89	200.85	944414	-0.52%
22 Feb 2016	203.53	205.20	205.54	201.19	847687	-0.84%
19 Feb 2016	205.26	203.03	206.06	201.81	1081601	1.12%
18 Feb 2016	202.99	198.04	203.93	198.04	888820	2.72%
17 Feb 2016	197.61	196.13	198.73	193.97	1080696	0.07%
16 Feb 2016	197.48	197.63	198.94	195.43	691104	0.16%
15 Feb 2016	197.16	196.09	197.85	194.31	977686	1.63%
12 Feb 2016	193.99	196.80	198.54	190.59	1799742	0.02%
11 Feb 2016	193.95	199.20	199.61	192.41	988027	-2.64%
10 Feb 2016	199.20	201.09	201.24	198.00	967008	-0.94%
09 Feb 2016	201.09	202.46	202.46	200.25	800236	-1.61%
08 Feb 2016	204.38	209.27	210.08	203.74	822141	-2.31%
05 Feb 2016	209.21	210.00	212.18	208.28	1076643	-0.37%
04 Feb 2016	209.98	210.11	210.62	207.64	1051872	0.38%
03 Feb 2016	209.18	212.44	212.44	207.77	602527	-1.66%
02 Feb 2016	212.72	213.79	214.33	211.58	1285343	-0.16%
01 Feb 2016	213.06	212.10	215.21	208.99	1506973	0.95%
29 Jan 2016	211.05	205.73	212.14	205.73	1450233	2.84%
28 Jan 2016	205.22	207.45	207.64	204.15	1211162	-0.96%
27 Jan 2016	207.21	206.25	208.11	203.83	2092598	1.01%
25 Jan 2016	205.14	205.46	206.18	203.93	795530	-0.56%
22 Jan 2016	206.29	208.39	208.39	205.16	833487	-0.13%
21 Jan 2016	206.55	203.08	208.13	203.08	1743800	1.52%
20 Jan 2016	203.46	202.14	206.96	199.95	1169646	0.10%
19 Jan 2016	203.25	205.50	207.00	201.75	957428	-0.94%
18 Jan 2016	205.18	201.38	206.55	199.03	1693486	0.75%
15 Jan 2016	203.66	204.98	205.82	201.38	625158	-0.40%
14 Jan 2016	204.47	204.38	206.21	201.00	1094750	-0.23%
13 Jan 2016	204.94	205.13	206.96	202.67	672669	-0.44%
12 Jan 2016	205.84	201.19	206.63	199.20	1309157	2.13%
11 Jan 2016	201.54	207.00	207.73	200.40	1866410	-3.31%
08 Jan 2016	208.43	207.04	209.19	206.08	871557	1.09%
07 Jan 2016	206.19	207.38	209.04	205.16	2094055	-0.95%
06 Jan 2016	208.16	208.88	209.93	207.38	1148164	-0.33%
05 Jan 2016	208.84	210.75	211.88	207.84	878912	-0.14%
04 Jan 2016	209.14	208.88	210.00	208.50	643432	0.23%
01 Jan 2016	208.67	209.93	209.93	207.79	593536	-0.61%
31 Dec 2015	209.96	209.25	211.28	208.88	1322771	0.32%
30 Dec 2015	209.29	212.21	213.00	208.50	502172	-1.05%
29 Dec 2015	211.52	210.71	213.08	209.61	800357	0.47%
28 Dec 2015	210.54	208.33	211.50	208.33	978882	0.76%
24 Dec 2015	208.95	208.69	209.93	207.94	404033	0.16%
23 Dec 2015	208.61	210.00	210.00	207.75	791612	0.15%
22 Dec 2015	208.29	208.05	209.06	207.38	1247602	-0.07%
21 Dec 2015	208.44	207.68	209.72	205.69	1163941	0.29%
18 Dec 2015	207.83	207.75	209.01	206.42	2805312	-0.34%
17 Dec 2015	208.54	209.06	209.40	207.41	1905689	0.21%
16 Dec 2015	208.11	207.09	209.57	207.09	2056888	-0.71%
15 Dec 2015	209.59	213.15	213.75	208.65	1198868	-1.43%
14 Dec 2015	212.64	211.20	213.75	210.00	744942	0.20%
11 Dec 2015	212.21	212.63	212.91	210.23	692121	0.14%
10 Dec 2015	211.91	212.64	213.75	209.87	1127698	-0.04%
09 Dec 2015	211.99	211.50	215.19	210.96	791915	-0.24%
08 Dec 2015	212.51	215.33	217.09	211.63	700651	-1.62%
07 Dec 2015	216.02	214.44	216.53	212.96	1165015	1.19%
04 Dec 2015	213.49	214.63	214.63	210.83	1033750	-0.57%
03 Dec 2015	214.71	219.38	219.38	213.49	1307704	-0.90%
02 Dec 2015	216.66	219.30	219.53	216.02	710176	-0.72%
01 Dec 2015	218.23	217.20	220.29	217.20	1725073	1.51%
30 Nov 2015	214.99	213.38	215.91	212.70	4168988	0.59%
27 Nov 2015	213.73	213.56	213.90	211.84	1338360	0.08%
26 Nov 2015	213.56	209.63	214.86	209.63	1926209	1.00%
24 Nov 2015	211.44	214.95	216.53	210.94	1020358	-1.10%
23 Nov 2015	213.79	215.23	216.06	212.83	1111794	0.07%
20 Nov 2015	213.64	210.64	215.63	209.25	1853958	2.33%
19 Nov 2015	208.78	208.29	210.75	207.24	1006337	0.43%
18 Nov 2015	207.88	207.56	208.82	206.68	1230338	-0.27%
17 Nov 2015	208.44	208.88	208.88	206.63	1465537	0.42%
16 Nov 2015	207.56	206.21	209.23	203.34	1110826	0.36%
13 Nov 2015	206.81	207.75	208.22	206.40	623741	-0.90%
11 Nov 2015	208.69	209.25	210.38	208.50	83884	0.08%
10 Nov 2015	208.52	210.36	210.68	206.79	1430715	-0.75%
09 Nov 2015	210.09	211.31	212.63	208.58	1327976	-1.70%
06 Nov 2015	213.73	213.09	214.74	212.51	686204	-0.16%
05 Nov 2015	214.07	214.97	215.59	213.51	614621	-0.38%
04 Nov 2015	214.89	216.41	217.11	214.29	815785	-0.21%
03 Nov 2015	215.34	215.68	217.37	214.26	1056986	-0.16%
02 Nov 2015	215.68	215.06	216.51	213.19	1817822	0.40%
30 Oct 2015	214.82	214.69	217.14	213.43	1134312	-0.31%
29 Oct 2015	215.48	217.14	217.46	214.13	1528155	-0.59%
28 Oct 2015	216.75	215.59	217.97	213.66	1405681	0.51%
27 Oct 2015	215.66	213.84	216.53	212.25	2938919	1.06%
26 Oct 2015	213.39	213.98	215.36	212.14	1065369	0.23%
23 Oct 2015	212.91	215.18	215.18	211.74	1859286	-1.74%
21 Oct 2015	216.69	215.55	217.31	214.20	1013401	1.05%
20 Oct 2015	214.43	217.13	217.46	213.75	1341904	-0.99%
19 Oct 2015	216.58	218.21	219.09	214.16	999500	0.03%
16 Oct 2015	216.51	217.13	218.31	212.10	916513	0.05%
15 Oct 2015	216.41	220.48	220.48	216.04	841140	-1.00%
14 Oct 2015	218.59	218.29	222.92	217.89	1050171	-0.42%
13 Oct 2015	219.51	219.38	222.64	218.87	974152	0.24%
12 Oct 2015	218.98	225.00	225.00	218.25	1060687	-1.42%
09 Oct 2015	222.13	223.39	223.74	219.45	1349408	0.43%
08 Oct 2015	221.18	221.85	223.86	219.62	1102227	0.16%
07 Oct 2015	220.82	224.93	224.93	219.38	934819	-1.75%
06 Oct 2015	224.76	225.90	228.75	224.33	1519897	-0.16%
05 Oct 2015	225.11	225.15	228.71	223.91	1706301	0.09%
01 Oct 2015	224.91	224.27	229.99	224.01	3500187	0.32%
30 Sep 2015	224.19	222.79	224.61	222.00	1798206	1.62%
29 Sep 2015	220.61	219.60	224.21	219.38	1522181	-0.79%
28 Sep 2015	222.36	225.75	225.75	221.27	997996	-1.67%
24 Sep 2015	226.14	222.75	226.84	220.13	2080264	2.08%
23 Sep 2015	221.53	220.91	223.65	218.31	1411719	-0.86%
22 Sep 2015	223.46	222.00	226.59	221.25	3380258	0.62%
21 Sep 2015	222.08	221.18	223.88	219.19	2220138	0.04%
18 Sep 2015	222.00	217.76	223.13	217.50	1856046	1.97%
16 Sep 2015	217.71	215.21	218.25	214.29	1864071	1.87%
15 Sep 2015	213.71	213.38	215.25	212.27	925819	-0.31%
14 Sep 2015	214.37	210.38	215.14	209.70	2003431	2.25%
11 Sep 2015	209.66	208.13	211.07	208.05	765874	1.27%
10 Sep 2015	207.04	208.13	209.91	206.38	1645476	-1.60%
09 Sep 2015	210.41	212.55	215.08	209.33	768588	-0.44%
08 Sep 2015	211.35	206.36	212.25	206.25	767654	2.08%
07 Sep 2015	207.04	207.71	208.80	204.06	1070478	-0.34%
04 Sep 2015	207.75	213.00	214.35	205.20	1486567	-2.32%
03 Sep 2015	212.68	209.63	213.00	209.46	616022	2.33%
02 Sep 2015	207.84	212.31	213.45	205.95	1232289	-1.76%
01 Sep 2015	211.56	214.24	214.50	210.00	1331821	-1.34%
31 Aug 2015	214.43	211.35	215.63	210.26	1678949	1.46%
28 Aug 2015	211.35	207.86	212.04	207.13	1071547	2.22%
27 Aug 2015	206.76	209.04	209.04	204.98	2410790	0.07%
26 Aug 2015	206.61	204.34	208.73	203.66	2070752	1.78%
25 Aug 2015	202.99	206.01	206.81	198.11	2868240	-0.56%
24 Aug 2015	204.13	213.36	215.25	201.04	2228412	-5.50%
21 Aug 2015	216.00	215.55	216.38	211.39	1384738	-0.13%
20 Aug 2015	216.28	219.38	219.88	215.16	1204492	-1.37%
19 Aug 2015	219.28	215.14	220.03	214.50	1090309	2.38%
18 Aug 2015	214.18	216.64	220.31	213.19	1402485	-0.82%
17 Aug 2015	215.94	215.93	217.13	213.32	414912	0.10%
14 Aug 2015	215.72	214.20	216.68	212.49	856542	0.71%
13 Aug 2015	214.20	216.58	217.31	212.18	1033298	-1.14%
12 Aug 2015	216.66	210.84	217.99	210.84	1373245	2.05%
11 Aug 2015	212.31	212.25	212.79	208.14	1251175	0.48%
10 Aug 2015	211.29	213.02	215.04	210.04	722731	-0.99%
07 Aug 2015	213.41	214.35	215.96	212.27	791237	-0.44%
06 Aug 2015	214.35	217.13	217.41	213.38	941807	-0.65%
05 Aug 2015	215.76	210.47	216.75	209.94	1068081	2.77%
04 Aug 2015	209.94	214.09	214.09	209.06	1459987	-1.85%
03 Aug 2015	213.90	214.13	215.96	213.38	647866	0.10%
31 Jul 2015	213.69	211.13	214.50	211.11	1321332	1.40%
30 Jul 2015	210.75	213.00	213.64	208.39	1045887	-0.51%
29 Jul 2015	211.82	208.88	213.00	208.86	1126555	1.48%
28 Jul 2015	208.74	210.56	210.84	207.56	1549849	-0.89%
27 Jul 2015	210.62	211.88	213.66	209.91	987657	-0.90%
24 Jul 2015	212.53	218.64	219.75	211.95	2258511	-3.78%
23 Jul 2015	220.89	220.35	222.68	215.49	2229413	0.76%
22 Jul 2015	219.23	217.50	220.73	216.00	1026549	1.39%
21 Jul 2015	216.23	212.83	219.41	212.76	1564475	1.41%
20 Jul 2015	213.23	211.50	214.76	210.75	748362	0.05%
17 Jul 2015	213.13	216.38	217.46	211.95	943908	-1.21%
16 Jul 2015	215.74	217.09	218.25	214.58	869575	-0.42%
15 Jul 2015	216.66	213.00	217.43	212.46	1634304	2.18%
14 Jul 2015	212.03	209.06	212.78	208.46	617609	1.03%
13 Jul 2015	209.87	205.91	210.75	205.91	905841	2.01%
10 Jul 2015	205.74	206.25	207.90	204.58	1113652	0.69%
09 Jul 2015	204.34	207.26	208.67	203.72	687081	-1.42%
08 Jul 2015	207.28	206.66	209.53	205.88	974247	-0.19%
07 Jul 2015	207.68	207.56	210.86	207.26	780960	0.68%
06 Jul 2015	206.27	204.21	206.91	203.89	725183	0.09%
03 Jul 2015	206.08	207.53	207.90	205.50	858561	-1.12%
02 Jul 2015	208.41	208.48	210.19	205.89	1005479	0.55%
01 Jul 2015	207.28	204.02	208.50	202.97	1204636	1.11%
30 Jun 2015	205.01	207.00	207.96	204.38	1570104	-1.03%
29 Jun 2015	207.15	207.41	208.11	203.34	839478	-1.12%
26 Jun 2015	209.49	207.79	210.51	207.79	782109	1.17%
25 Jun 2015	207.06	211.31	211.46	206.16	2199982	-2.34%
24 Jun 2015	212.03	209.25	213.00	208.88	1423531	1.44%
23 Jun 2015	209.03	211.50	211.50	208.13	1067772	-0.50%
22 Jun 2015	210.08	209.96	211.33	207.39	1515199	-0.24%
19 Jun 2015	210.58	209.42	216.66	208.80	5166628	0.98%
18 Jun 2015	208.54	205.31	210.15	204.26	1786565	1.75%
17 Jun 2015	204.96	203.25	207.73	202.91	1365147	1.16%
16 Jun 2015	202.61	203.63	204.92	200.64	1128789	-0.11%
15 Jun 2015	202.84	201.00	205.50	199.44	1032846	0.66%
12 Jun 2015	201.51	204.77	207.90	198.38	2215415	-1.59%
11 Jun 2015	204.77	211.88	212.25	203.64	1997726	-2.97%
10 Jun 2015	211.03	203.44	212.61	203.14	1784344	3.53%
09 Jun 2015	203.83	207.45	209.01	202.73	1192589	-2.07%
08 Jun 2015	208.13	208.43	210.64	206.44	1138456	-0.14%
05 Jun 2015	208.43	207.86	211.86	206.48	1696683	0.56%
04 Jun 2015	207.26	205.13	210.34	205.13	2328406	1.30%
03 Jun 2015	204.60	206.34	209.34	204.02	1863451	-0.58%
02 Jun 2015	205.80	210.73	210.75	204.77	1017819	-2.62%
01 Jun 2015	211.33	210.00	212.98	209.53	836468	0.33%
29 May 2015	210.64	207.98	211.88	207.98	3310309	1.29%
28 May 2015	207.96	207.56	209.14	202.97	2317827	0.40%
27 May 2015	207.13	208.59	209.14	204.77	1677377	-1.06%
26 May 2015	209.34	210.21	211.43	208.54	1204749	-0.86%
25 May 2015	211.16	210.38	212.06	209.06	1552433	0.46%
22 May 2015	210.19	210.21	211.09	207.98	1983773	-0.66%
21 May 2015	211.59	212.25	212.29	209.44	1459842	0.04%
20 May 2015	211.50	208.03	211.84	207.24	1471459	2.06%
19 May 2015	207.23	204.38	208.03	203.85	2316793	1.54%
18 May 2015	204.09	202.13	204.38	200.78	1064875	1.07%
15 May 2015	201.92	201.00	203.10	200.63	1010864	0.36%
14 May 2015	201.19	203.55	203.55	199.89	1025608	-1.06%
13 May 2015	203.34	200.63	203.78	198.62	1504313	1.57%
12 May 2015	200.19	203.44	204.15	198.99	1432110	-1.41%
11 May 2015	203.06	203.61	204.11	201.41	2101092	0.18%
08 May 2015	202.69	202.91	204.19	201.04	1556955	0.44%
07 May 2015	201.81	199.13	203.51	196.91	2274572	1.09%
06 May 2015	199.63	203.91	203.91	198.54	2779652	-2.30%
05 May 2015	204.34	204.39	205.63	202.97	1617499	0.69%
04 May 2015	202.93	202.16	204.23	200.46	987086	0.47%
30 Apr 2015	201.98	201.39	203.27	200.16	3178167	-0.56%
29 Apr 2015	203.12	199.88	205.01	198.83	2817203	1.77%
28 Apr 2015	199.59	199.88	201.58	196.88	3071168	-0.29%
27 Apr 2015	200.18	198.23	200.91	194.31	1840543	2.03%
24 Apr 2015	196.20	200.83	201.99	192.19	3565799	-2.07%
23 Apr 2015	200.34	205.86	205.86	199.71	3043814	-1.90%
22 Apr 2015	204.21	210.75	211.22	203.25	6270181	-5.81%
21 Apr 2015	216.81	213.00	220.65	206.46	3946681	0.48%
20 Apr 2015	215.78	220.07	221.64	213.94	1485403	-1.95%
17 Apr 2015	220.07	223.52	223.76	219.38	1564242	-2.51%
16 Apr 2015	225.73	227.63	228.08	221.27	2451912	-0.77%
15 Apr 2015	227.49	233.63	233.63	225.28	1371735	-2.82%
13 Apr 2015	234.08	232.09	234.66	230.57	866150	1.05%
10 Apr 2015	231.64	232.59	233.21	230.46	1075974	0.09%
09 Apr 2015	231.43	233.06	234.11	229.52	1321860	0.14%
08 Apr 2015	231.11	230.25	233.63	229.91	1788943	0.20%
07 Apr 2015	230.64	233.78	235.46	228.43	1854541	-0.98%
06 Apr 2015	232.93	235.86	235.86	231.53	1476030	-1.90%
01 Apr 2015	237.45	233.78	238.67	232.58	1191542	0.69%
31 Mar 2015	235.82	233.64	237.98	231.83	1689533	0.87%
30 Mar 2015	233.78	232.50	234.36	231.08	1277713	1.84%
27 Mar 2015	229.56	239.89	240.60	228.21	2559929	-3.12%
26 Mar 2015	236.96	246.71	246.71	234.45	2292616	-4.42%
25 Mar 2015	247.91	244.13	248.98	242.46	1098652	1.36%
24 Mar 2015	244.59	241.88	246.94	241.16	1314563	1.11%
23 Mar 2015	241.91	244.76	247.69	240.45	1149989	-1.16%
20 Mar 2015	244.74	239.51	246.26	238.74	2257073	2.77%
19 Mar 2015	238.14	239.14	241.01	237.19	1471576	0.57%
18 Mar 2015	236.78	242.63	243.00	235.78	1673555	-1.87%
17 Mar 2015	241.28	243.75	244.28	239.72	1478033	-0.44%
16 Mar 2015	242.34	240.45	244.11	238.73	1653857	1.09%
13 Mar 2015	239.72	246.90	246.90	236.98	1876432	-2.45%
12 Mar 2015	245.74	245.93	246.36	242.44	1176692	0.09%
11 Mar 2015	245.53	246.58	254.10	243.94	2285766	0.07%
10 Mar 2015	245.36	244.13	248.18	241.88	1749075	-0.88%
09 Mar 2015	247.54	250.13	250.13	246.02	1423829	-1.15%
05 Mar 2015	250.43	247.46	251.21	245.72	1352490	1.26%
04 Mar 2015	247.31	252.09	252.66	246.11	1630010	-1.93%
03 Mar 2015	252.17	249.38	253.88	248.63	1801839	1.20%
02 Mar 2015	249.19	247.54	252.90	245.25	1848683	0.81%
28 Feb 2015	247.20	246.30	248.81	244.50	870141	0.75%
27 Feb 2015	245.36	246.38	246.98	243.26	2299617	-0.55%
26 Feb 2015	246.71	248.93	250.84	244.28	1964702	-0.89%
25 Feb 2015	248.93	245.08	249.60	244.54	1842951	1.65%
24 Feb 2015	244.88	244.69	247.43	243.60	1581301	0.50%
23 Feb 2015	243.66	243.75	246.75	241.33	1066850	-0.04%
20 Feb 2015	243.75	247.31	247.88	242.81	909333	-1.44%
19 Feb 2015	247.31	250.88	250.88	245.63	1384133	-1.42%
18 Feb 2015	250.88	248.25	251.63	245.81	1133545	1.14%
16 Feb 2015	248.06	247.84	250.22	247.50	959525	0.12%
13 Feb 2015	247.76	243.00	248.96	242.55	1732344	2.15%
12 Feb 2015	242.55	241.31	244.88	240.47	1807455	1.32%
11 Feb 2015	239.40	242.25	243.38	237.43	2656220	-0.66%
10 Feb 2015	240.98	240.38	244.50	239.01	2088859	-0.80%
09 Feb 2015	242.93	239.96	243.75	238.35	1273983	0.71%
06 Feb 2015	241.22	239.25	245.51	238.50	2076434	0.79%
05 Feb 2015	239.34	232.86	241.16	232.84	2299427	3.07%
04 Feb 2015	232.20	233.70	236.21	231.09	1673112	-0.38%
03 Feb 2015	233.08	234.00	235.52	231.66	1587289	-0.57%
02 Feb 2015	234.41	229.50	235.39	228.38	2990374	3.06%
30 Jan 2015	227.46	227.59	228.77	223.93	1761224	0.64%
29 Jan 2015	226.01	228.00	230.44	224.93	2529061	-0.75%
28 Jan 2015	227.72	223.50	229.50	223.41	3144370	1.45%
27 Jan 2015	224.46	225.90	227.16	223.13	2955854	-0.54%
23 Jan 2015	225.68	224.70	226.50	221.34	3614595	1.22%
22 Jan 2015	222.96	221.25	224.14	219.26	3648498	1.00%
21 Jan 2015	220.76	221.10	223.13	216.24	3319015	-0.29%
20 Jan 2015	221.40	219.79	222.75	218.59	2510737	1.06%
19 Jan 2015	219.08	221.66	224.44	218.38	6062665	5.26%
16 Jan 2015	208.14	210.30	211.28	207.34	1557128	-0.80%
15 Jan 2015	209.81	210.00	211.50	206.72	1311267	1.37%
14 Jan 2015	206.98	212.25	213.56	206.25	1823224	-2.05%
13 Jan 2015	211.31	208.91	212.51	208.13	1183627	1.34%
12 Jan 2015	208.52	206.25	209.63	205.39	829086	0.46%
09 Jan 2015	207.56	205.95	210.00	203.72	2547585	1.56%
08 Jan 2015	204.38	208.56	209.59	203.70	1461025	0.72%
07 Jan 2015	202.91	203.70	204.38	201.88	1557297	-0.76%
06 Jan 2015	204.47	208.13	208.65	203.29	2324381	-2.34%
05 Jan 2015	209.36	208.89	211.88	208.31	719738	0.18%
02 Jan 2015	208.99	207.53	210.09	207.38	787304	0.89%
01 Jan 2015	207.15	207.21	207.90	206.44	202978	-0.50%
31 Dec 2014	208.20	207.00	208.69	206.33	670545	0.48%
30 Dec 2014	207.21	206.25	208.09	205.54	812462	0.44%
29 Dec 2014	206.31	205.50	207.15	205.28	945071	0.50%
26 Dec 2014	205.28	204.98	205.69	202.91	727228	0.35%
24 Dec 2014	204.56	207.15	208.05	202.54	1999479	-1.25%
23 Dec 2014	207.15	208.69	208.69	205.84	1356202	-0.49%
22 Dec 2014	208.18	208.50	208.86	205.82	1550651	0.83%
19 Dec 2014	206.46	204.15	207.96	204.00	1702620	2.34%
18 Dec 2014	201.73	201.71	202.52	199.13	1357551	0.52%
17 Dec 2014	200.68	200.63	203.63	197.87	2189924	-0.30%
16 Dec 2014	201.28	202.13	206.14	200.63	1861094	-0.89%
15 Dec 2014	203.08	201.53	204.71	196.82	1485285	-0.29%
12 Dec 2014	203.68	204.86	207.71	202.13	1078109	-0.58%
11 Dec 2014	204.86	206.96	207.75	204.26	1317446	-1.06%
10 Dec 2014	207.06	208.50	209.72	206.78	1299523	-0.85%
09 Dec 2014	208.84	213.38	215.91	208.33	1533128	-2.01%
08 Dec 2014	213.13	216.75	217.59	212.04	969284	-1.82%
05 Dec 2014	217.07	221.63	221.63	216.26	1037636	-2.34%
04 Dec 2014	222.26	222.66	223.48	221.14	938872	-0.19%
03 Dec 2014	222.69	221.85	223.50	219.49	1130152	0.49%
02 Dec 2014	221.61	223.13	223.13	218.81	915148	-0.28%
01 Dec 2014	222.23	220.50	225.34	220.14	3016239	1.16%
28 Nov 2014	219.68	219.56	221.25	217.56	1963275	0.66%
27 Nov 2014	218.25	217.41	219.38	217.13	2004238	0.38%
26 Nov 2014	217.43	219.00	219.00	215.06	1412004	-0.30%
25 Nov 2014	218.08	219.00	220.28	216.49	4010956	0.38%
24 Nov 2014	217.26	214.78	218.49	214.58	1450192	1.27%
21 Nov 2014	214.54	214.88	216.24	212.68	1844516	0.04%
20 Nov 2014	214.46	213.38	215.63	211.18	1323076	1.24%
19 Nov 2014	211.84	213.38	214.13	210.11	1646770	-0.24%
18 Nov 2014	212.34	211.86	213.00	210.86	1972986	0.37%
17 Nov 2014	211.56	211.54	212.25	209.63	1504469	0.05%
14 Nov 2014	211.46	210.71	213.00	210.26	2185128	0.91%
13 Nov 2014	209.55	209.63	211.65	207.77	1919778	0.49%
12 Nov 2014	208.52	207.75	210.39	207.30	1848271	-0.22%
11 Nov 2014	208.99	210.19	210.38	208.07	1271431	-0.28%
10 Nov 2014	209.57	207.75	210.00	207.02	1805913	0.98%
07 Nov 2014	207.54	211.01	211.13	205.65	3034146	-1.00%
05 Nov 2014	209.63	213.38	213.38	208.80	3818621	-1.04%
03 Nov 2014	211.84	213.75	213.75	210.53	3229044	0.21%
31 Oct 2014	211.39	211.88	212.63	209.87	2913985	0.62%
30 Oct 2014	210.09	209.25	211.20	209.21	3019242	0.62%
29 Oct 2014	208.80	208.37	210.09	207.98	1633880	0.56%
28 Oct 2014	207.64	208.28	211.69	206.27	2307114	-0.20%
27 Oct 2014	208.05	206.25	209.44	205.18	2975614	-0.97%
23 Oct 2014	210.09	210.00	211.54	207.86	1175673	-4.01%
22 Oct 2014	218.87	218.55	220.03	216.00	1256537	1.80%
21 Oct 2014	214.99	209.63	215.63	209.18	1502473	3.04%
20 Oct 2014	208.65	212.63	215.63	207.53	1610944	-1.68%
17 Oct 2014	212.21	215.74	218.06	210.04	3266062	-1.29%
16 Oct 2014	214.99	217.48	219.23	212.12	2201624	-1.16%
14 Oct 2014	217.52	221.25	222.38	216.84	2019464	-0.77%
13 Oct 2014	219.21	218.93	219.75	212.29	2345576	-0.02%
10 Oct 2014	219.26	217.58	224.74	217.58	3951634	-0.44%
09 Oct 2014	220.22	223.78	225.71	218.63	2677069	-1.06%
08 Oct 2014	222.58	231.38	232.07	220.93	2326749	-4.04%
07 Oct 2014	231.94	230.25	233.21	229.14	2088223	0.45%
01 Oct 2014	230.91	224.29	231.62	224.29	2800054	3.18%
30 Sep 2014	223.80	224.63	224.63	220.58	2468336	0.67%
29 Sep 2014	222.32	220.58	224.59	219.11	1064369	0.72%
26 Sep 2014	220.73	219.00	221.63	216.38	1063307	1.04%
25 Sep 2014	218.46	222.00	224.12	216.15	1696689	-1.72%
24 Sep 2014	222.28	220.50	223.50	219.79	2065446	1.73%
23 Sep 2014	218.51	217.22	222.56	216.00	1999705	0.21%
22 Sep 2014	218.06	219.53	219.53	216.41	856690	-1.17%
19 Sep 2014	220.65	218.21	222.34	216.32	1716108	1.13%
18 Sep 2014	218.18	211.97	219.34	211.69	1604791	2.55%
17 Sep 2014	212.76	210.75	214.35	209.42	1387589	1.42%
16 Sep 2014	209.79	213.75	215.61	208.50	1618102	-1.55%
15 Sep 2014	213.09	215.63	216.00	210.94	1277472	-1.18%
12 Sep 2014	215.63	215.81	217.09	213.47	1189344	0.18%
11 Sep 2014	215.25	219.38	220.05	214.37	1346970	-1.32%
10 Sep 2014	218.12	220.50	221.25	217.69	994162	-1.08%
09 Sep 2014	220.50	222.39	222.75	218.21	823206	-0.79%
08 Sep 2014	222.26	218.59	223.13	216.77	1236026	1.86%
05 Sep 2014	218.21	217.88	218.93	215.81	1145143	0.82%
04 Sep 2014	216.43	217.48	218.38	214.54	1300908	-0.01%
03 Sep 2014	216.45	211.48	217.50	210.11	2833393	2.89%
02 Sep 2014	210.38	212.63	212.87	209.66	1363752	-0.85%
01 Sep 2014	212.19	212.25	214.89	211.33	1083060	0.10%
28 Aug 2014	211.97	209.46	213.02	209.46	3069833	1.20%
27 Aug 2014	209.46	205.50	210.30	205.50	1449055	1.39%
26 Aug 2014	206.59	209.51	210.09	204.81	1245491	-0.80%
25 Aug 2014	208.26	208.93	210.45	207.77	1574016	-0.29%
22 Aug 2014	208.86	206.72	209.27	205.61	1441671	1.05%
21 Aug 2014	206.68	206.78	207.71	205.39	1233049	-0.18%
20 Aug 2014	207.06	205.28	208.13	205.28	1116268	0.87%
19 Aug 2014	205.28	205.05	207.15	204.00	1179073	-0.04%
18 Aug 2014	205.37	204.38	205.76	202.93	1201737	0.31%
14 Aug 2014	204.73	206.89	207.04	203.81	1099314	-0.78%
13 Aug 2014	206.34	203.66	206.83	203.51	1334434	1.19%
12 Aug 2014	203.91	204.38	204.56	202.91	1176266	0.15%
11 Aug 2014	203.61	206.33	206.44	202.58	1319293	-0.93%
08 Aug 2014	205.52	206.59	206.85	202.91	992969	-0.83%
07 Aug 2014	207.24	205.13	207.94	200.63	2191533	0.22%
06 Aug 2014	206.78	204.68	207.21	204.68	1901467	0.34%
05 Aug 2014	206.08	206.18	206.87	203.91	1051169	0.17%
04 Aug 2014	205.74	201.08	206.25	201.00	2568974	2.36%
01 Aug 2014	201.00	204.00	204.81	200.63	1717523	-1.54%
31 Jul 2014	204.15	206.27	206.63	202.89	3568621	-1.15%
30 Jul 2014	206.53	208.84	208.91	205.88	1958288	-1.13%
28 Jul 2014	208.89	207.06	209.55	204.38	1682719	1.09%
25 Jul 2014	206.64	198.75	208.13	198.75	7092507	-4.47%
24 Jul 2014	216.32	215.25	217.50	210.60	3001899	1.04%
23 Jul 2014	214.09	209.81	214.76	207.90	2232380	2.18%
22 Jul 2014	209.53	204.06	210.38	203.48	1866096	2.53%
21 Jul 2014	204.36	206.27	207.53	203.44	2017229	-0.38%
18 Jul 2014	205.14	204.41	208.13	204.08	3540246	1.80%
17 Jul 2014	201.51	200.94	204.24	200.25	1657271	0.38%
16 Jul 2014	200.74	202.39	202.39	199.78	882973	-0.10%
15 Jul 2014	200.94	201.81	203.40	200.33	937929	-0.55%
14 Jul 2014	202.05	207.00	208.13	201.38	1413022	-2.54%
11 Jul 2014	207.32	206.38	208.76	205.14	1530829	1.49%
10 Jul 2014	204.28	204.75	209.25	202.50	1655708	-0.10%
09 Jul 2014	204.49	205.97	208.09	202.99	980781	-0.81%
08 Jul 2014	206.16	209.25	209.57	205.50	1293713	-1.41%
07 Jul 2014	209.10	205.88	209.63	205.88	1957549	1.99%
04 Jul 2014	205.03	209.81	209.83	203.96	1138062	-1.57%
03 Jul 2014	208.31	205.13	209.27	204.06	2241467	2.71%
02 Jul 2014	202.82	203.25	205.74	201.90	1612823	0.49%
01 Jul 2014	201.83	205.46	205.46	201.00	1408426	-1.50%
30 Jun 2014	204.90	205.86	207.38	203.87	1431986	0.08%
27 Jun 2014	204.73	202.50	205.88	201.11	1870455	1.96%
26 Jun 2014	200.79	199.13	202.46	198.41	2881314	1.19%
25 Jun 2014	198.43	199.16	200.25	197.25	1186346	-0.41%
24 Jun 2014	199.24	200.25	200.25	197.70	1065573	-0.02%
23 Jun 2014	199.28	200.29	201.38	198.38	980226	-1.00%
20 Jun 2014	201.30	202.69	203.74	199.20	1205723	-0.07%
19 Jun 2014	201.45	198.00	202.48	197.94	1802666	1.26%
18 Jun 2014	198.94	201.69	202.22	198.06	1406939	-1.04%
17 Jun 2014	201.04	202.13	203.25	200.14	1670249	0.00%
16 Jun 2014	201.04	199.28	201.75	198.39	1964206	1.08%
13 Jun 2014	198.90	199.59	200.87	196.88	1646477	-0.33%
12 Jun 2014	199.56	199.52	200.23	196.03	2013539	0.84%
11 Jun 2014	197.89	197.40	201.56	196.39	2880498	0.51%
10 Jun 2014	196.88	191.93	197.36	191.93	3170320	2.59%
09 Jun 2014	191.91	191.25	193.54	189.41	1597783	0.51%
06 Jun 2014	190.93	189.00	191.51	185.63	2243028	1.63%
05 Jun 2014	187.86	185.06	188.44	183.88	2068198	1.81%
04 Jun 2014	184.52	186.00	186.39	181.95	1745959	-0.44%
03 Jun 2014	185.33	188.96	188.96	184.54	1848280	-0.98%
02 Jun 2014	187.16	190.01	190.13	186.75	1189526	-1.41%
30 May 2014	189.83	187.50	191.03	181.88	2350716	1.28%
29 May 2014	187.43	192.75	192.86	185.64	2600664	-2.81%
28 May 2014	192.84	192.00	193.39	188.72	1934294	1.19%
27 May 2014	190.58	191.89	194.49	188.72	2077898	0.44%
26 May 2014	189.75	184.88	191.21	183.79	2677961	3.27%
23 May 2014	183.75	181.39	185.06	180.17	2680509	1.35%
22 May 2014	181.31	185.59	186.38	180.77	2255478	-1.95%
21 May 2014	184.91	186.00	186.79	182.33	2286858	-0.31%
20 May 2014	185.49	182.25	187.01	181.28	3068579	2.61%
19 May 2014	180.77	188.72	189.32	178.01	3612336	-4.13%
16 May 2014	188.55	195.38	199.13	186.56	4826811	-2.65%
15 May 2014	193.69	196.99	197.61	192.38	1461152	-1.54%
14 May 2014	196.71	199.13	199.48	195.79	1393190	-0.88%
13 May 2014	198.45	193.13	198.90	192.19	1927501	3.37%
12 May 2014	191.98	192.51	193.50	188.16	2960446	-0.39%
09 May 2014	192.73	190.50	194.21	190.50	1475798	0.58%
08 May 2014	191.61	189.62	193.39	188.10	1545947	0.96%
07 May 2014	189.79	191.29	192.99	187.50	3703693	-1.70%
06 May 2014	193.07	194.63	196.88	192.62	1287041	-1.13%
05 May 2014	195.28	196.50	198.38	194.64	1748280	-1.47%
02 May 2014	198.19	194.33	199.05	194.33	2138626	1.18%
30 Apr 2014	195.88	198.38	198.71	194.10	2424985	-0.47%
29 Apr 2014	196.80	199.13	201.19	196.13	2276633	-0.91%
28 Apr 2014	198.60	195.02	199.35	194.25	3187852	1.99%
25 Apr 2014	194.72	197.81	198.24	193.88	3071291	-1.04%
23 Apr 2014	196.76	199.88	202.01	195.38	4505036	-1.11%
22 Apr 2014	198.96	205.88	208.09	197.25	4252307	-2.87%
21 Apr 2014	204.83	212.25	213.11	204.02	5708980	-6.76%
17 Apr 2014	219.69	216.34	221.08	215.08	1898422	2.40%
16 Apr 2014	214.54	223.01	223.01	213.04	1979808	-2.80%
15 Apr 2014	220.71	211.89	221.76	211.89	2355416	3.60%
11 Apr 2014	213.04	208.35	214.05	206.63	1766113	1.23%
10 Apr 2014	210.45	208.13	211.84	206.44	1445069	1.22%
09 Apr 2014	207.92	209.63	210.92	206.06	1444851	-0.44%
07 Apr 2014	208.84	207.38	210.23	206.79	1139018	0.63%
04 Apr 2014	207.53	211.88	213.36	206.79	1028562	-1.35%
03 Apr 2014	210.36	211.88	213.02	209.12	923771	-0.87%
02 Apr 2014	212.21	211.69	214.69	209.63	1796200	0.87%
01 Apr 2014	210.39	205.13	211.13	205.11	1886694	3.28%
31 Mar 2014	203.70	207.00	207.79	201.94	2666235	-1.60%
28 Mar 2014	207.02	207.77	209.79	206.42	1133226	-0.25%
27 Mar 2014	207.53	204.75	209.98	202.50	2207336	1.44%
26 Mar 2014	204.58	206.59	209.14	204.00	1344740	-0.54%
25 Mar 2014	205.69	209.01	209.98	204.81	2300896	-2.54%
24 Mar 2014	211.05	214.13	215.63	210.43	1045777	-1.20%
22 Mar 2014	213.62	212.96	214.28	211.54	106326	0.25%
21 Mar 2014	213.08	209.49	216.56	207.75	3412152	2.87%
20 Mar 2014	207.13	205.13	209.93	204.75	1691269	1.33%
19 Mar 2014	204.41	202.71	206.23	198.26	2138912	0.86%
18 Mar 2014	202.67	206.25	206.63	201.47	1820785	-1.31%
14 Mar 2014	205.35	211.50	211.50	204.23	2234360	-2.84%
13 Mar 2014	211.35	210.75	215.55	206.48	1969289	-0.56%
12 Mar 2014	212.53	209.96	213.75	209.63	1211907	1.23%
11 Mar 2014	209.94	208.88	212.46	207.53	1796880	0.46%
10 Mar 2014	208.97	211.54	214.41	208.16	2073312	-1.43%
07 Mar 2014	212.01	220.50	220.50	209.98	1981648	-3.33%
06 Mar 2014	219.32	222.00	223.07	218.81	1244942	-0.96%
05 Mar 2014	221.44	222.41	223.50	219.92	1679861	0.39%
04 Mar 2014	220.58	219.75	223.05	219.43	1403123	0.40%
03 Mar 2014	219.71	225.00	225.00	218.66	934482	-1.90%
28 Feb 2014	223.97	226.13	226.88	221.06	1820677	-0.96%
26 Feb 2014	226.14	223.50	229.13	222.64	2739680	1.14%
25 Feb 2014	223.59	217.50	224.25	217.50	1651574	3.22%
24 Feb 2014	216.62	214.91	218.23	213.75	1041237	1.07%
21 Feb 2014	214.33	212.06	215.63	212.06	1353479	1.12%
20 Feb 2014	211.95	211.86	213.99	210.41	1095687	-0.06%
19 Feb 2014	212.08	208.50	213.00	208.50	746613	1.53%
18 Feb 2014	208.89	209.72	211.84	207.92	922441	-0.71%
17 Feb 2014	210.38	211.88	213.56	208.88	856546	-0.50%
14 Feb 2014	211.43	208.71	212.34	207.26	1194129	1.55%
13 Feb 2014	208.20	211.88	212.25	206.18	1089476	-1.29%
12 Feb 2014	210.92	211.71	214.20	209.27	1418547	-0.12%
11 Feb 2014	211.18	212.25	214.28	210.11	1364572	-0.01%
10 Feb 2014	211.20	211.13	213.60	210.41	1045040	0.28%
07 Feb 2014	210.62	213.73	215.19	208.71	1380044	-1.21%
06 Feb 2014	213.21	209.66	214.39	208.13	2669065	1.46%
05 Feb 2014	210.15	209.25	212.04	206.55	1585005	0.85%
04 Feb 2014	208.37	210.64	210.64	204.00	2108872	-1.82%
03 Feb 2014	212.23	211.20	215.25	210.81	1131649	-1.58%
31 Jan 2014	215.64	214.46	217.37	213.68	1046685	0.67%
30 Jan 2014	214.20	213.00	215.55	210.62	1943078	-0.05%
29 Jan 2014	214.31	211.88	215.93	211.88	1140851	0.69%
28 Jan 2014	212.85	213.30	214.84	211.54	1152906	-0.52%
27 Jan 2014	213.96	213.75	217.13	212.14	1949218	-0.40%
24 Jan 2014	214.82	215.85	220.13	213.92	2151627	-0.98%
23 Jan 2014	216.94	216.00	217.63	211.88	2039827	0.10%
22 Jan 2014	216.73	213.75	218.57	213.02	2096716	1.12%
21 Jan 2014	214.33	215.53	216.75	213.15	2214120	-0.26%
20 Jan 2014	214.89	207.23	216.64	207.04	4712091	3.68%
17 Jan 2014	207.26	215.63	215.96	205.99	2517653	-3.30%
16 Jan 2014	214.33	208.13	215.19	208.13	1717084	1.94%
15 Jan 2014	210.26	208.97	211.50	206.89	1303011	1.28%
14 Jan 2014	207.60	210.96	211.13	206.10	1460471	-1.40%
13 Jan 2014	210.54	208.13	213.00	208.13	1891221	1.46%
10 Jan 2014	207.51	203.66	208.84	199.35	2657892	2.30%
09 Jan 2014	202.84	205.13	207.66	201.58	1637153	-1.14%
08 Jan 2014	205.18	205.88	206.59	203.79	1077593	-0.56%
07 Jan 2014	206.33	209.25	209.51	204.38	1232292	-1.40%
06 Jan 2014	209.25	209.96	211.80	208.13	1855578	0.25%
03 Jan 2014	208.73	205.13	209.40	204.86	1107663	0.66%
02 Jan 2014	207.36	207.26	208.80	204.81	915486	0.05%
01 Jan 2014	207.26	211.50	211.50	206.66	443007	-1.16%
31 Dec 2013	209.70	208.13	210.56	205.97	704304	1.39%
30 Dec 2013	206.83	208.24	209.23	204.81	876120	-0.64%
27 Dec 2013	208.16	206.25	209.03	205.13	1160341	1.18%
26 Dec 2013	205.73	202.97	207.00	201.24	2132896	1.57%
24 Dec 2013	202.54	206.49	207.75	202.13	733507	-2.15%
23 Dec 2013	207.00	206.08	208.84	204.21	1663449	0.56%
20 Dec 2013	205.84	200.40	207.26	198.88	2653515	3.73%
19 Dec 2013	198.43	195.84	201.83	194.36	2336557	1.43%
18 Dec 2013	195.64	194.21	196.46	192.36	1019590	0.74%
17 Dec 2013	194.21	196.97	198.73	193.22	1269311	-1.19%
16 Dec 2013	196.54	195.00	197.29	193.22	2269307	1.03%
13 Dec 2013	194.53	191.21	195.11	190.29	1050606	1.59%
12 Dec 2013	191.49	193.13	193.69	190.61	900521	-1.54%
11 Dec 2013	194.48	192.38	195.56	191.25	1795188	0.37%
10 Dec 2013	193.76	190.16	195.99	188.48	3561323	1.87%
09 Dec 2013	190.20	186.75	190.88	183.98	1563447	2.71%
06 Dec 2013	185.18	183.60	186.75	182.25	1314035	0.18%
05 Dec 2013	184.84	186.00	187.03	182.27	1986358	0.31%
04 Dec 2013	184.26	180.24	185.55	179.66	2171558	1.85%
03 Dec 2013	180.92	181.50	182.36	180.30	1533118	0.25%
02 Dec 2013	180.47	177.75	181.50	174.99	2206937	2.22%
29 Nov 2013	176.55	178.78	178.78	176.21	1750008	-0.38%
28 Nov 2013	177.23	176.63	178.13	176.44	2002282	0.60%
27 Nov 2013	176.18	177.47	178.26	175.65	1563462	-1.07%
26 Nov 2013	178.09	178.91	179.85	176.74	2198028	-0.82%
25 Nov 2013	179.57	179.63	181.35	179.12	1584036	0.19%
22 Nov 2013	179.23	180.19	181.09	178.91	935597	-0.09%
21 Nov 2013	179.40	180.77	182.61	178.43	2222344	-0.96%
20 Nov 2013	181.14	181.97	185.06	180.09	1475848	-1.03%
19 Nov 2013	183.02	184.97	185.25	182.72	1652090	-0.85%
18 Nov 2013	184.58	183.38	186.64	183.38	2331013	1.22%
14 Nov 2013	182.36	181.88	184.05	180.23	2317706	0.83%
13 Nov 2013	180.86	181.13	182.63	179.98	1576669	-0.07%
12 Nov 2013	180.98	181.80	183.62	179.10	4462881	0.21%
11 Nov 2013	180.60	180.02	182.64	179.64	2257398	0.01%
08 Nov 2013	180.58	181.76	182.59	179.25	1043002	-0.08%
07 Nov 2013	180.73	181.88	183.38	179.25	2492057	-0.09%
06 Nov 2013	180.90	181.13	182.94	179.78	1766349	0.48%
05 Nov 2013	180.04	180.84	181.48	178.13	1361604	-1.02%
03 Nov 2013	181.89	182.63	182.63	180.69	221513	0.51%
01 Nov 2013	180.96	178.97	181.80	178.97	1303432	1.02%
31 Oct 2013	179.14	178.16	182.19	178.13	3774672	0.20%
30 Oct 2013	178.78	182.96	182.96	177.41	2473936	-2.02%
29 Oct 2013	182.46	182.14	183.02	180.38	2291411	0.56%
28 Oct 2013	181.44	181.35	182.10	178.76	1949379	0.57%
25 Oct 2013	180.41	176.25	181.37	175.39	3707763	2.17%
24 Oct 2013	176.57	184.67	185.33	175.93	4739985	-4.39%
23 Oct 2013	184.67	191.55	191.59	180.83	6854634	-4.34%
22 Oct 2013	193.05	193.13	194.14	190.88	4203415	1.74%
21 Oct 2013	189.75	191.25	193.05	187.99	4079955	-0.08%
18 Oct 2013	189.90	187.88	191.96	185.44	3079855	2.30%
17 Oct 2013	185.63	192.04	193.69	184.31	3576396	-3.06%
15 Oct 2013	191.48	189.38	194.91	189.04	5414683	1.90%
14 Oct 2013	187.91	184.05	190.50	183.94	3698995	2.63%
11 Oct 2013	183.09	184.13	187.13	181.50	3533479	1.68%
10 Oct 2013	180.06	180.00	181.71	179.25	2351292	0.61%
09 Oct 2013	178.97	180.02	182.21	178.46	2685451	-1.28%
08 Oct 2013	181.29	181.88	184.88	180.08	1970441	0.30%
07 Oct 2013	180.75	181.69	182.44	180.38	1047217	-0.20%
04 Oct 2013	181.11	181.52	184.13	179.76	1302326	-0.44%
03 Oct 2013	181.91	177.75	183.38	177.71	3146947	2.81%
01 Oct 2013	176.94	178.46	179.81	176.27	1160095	-0.25%
30 Sep 2013	177.39	178.52	181.84	176.29	1521460	-0.59%
27 Sep 2013	178.44	180.75	181.84	177.19	2161742	-0.50%
26 Sep 2013	179.34	177.84	183.71	177.75	5184238	0.57%
25 Sep 2013	178.33	180.00	182.08	177.79	1907677	-0.48%
24 Sep 2013	179.19	182.25	183.90	177.47	1702216	-1.17%
23 Sep 2013	181.31	178.50	183.71	177.75	2585731	1.81%
20 Sep 2013	178.09	176.63	180.49	176.63	1645415	0.62%
19 Sep 2013	177.00	179.25	181.37	175.73	1586818	-1.81%
18 Sep 2013	180.26	178.13	181.88	177.28	2525171	1.21%
17 Sep 2013	178.11	170.19	180.00	169.97	2752914	5.15%
16 Sep 2013	169.39	171.11	171.75	167.59	2565707	-0.83%
13 Sep 2013	170.81	177.75	177.75	169.11	3403033	-3.48%
12 Sep 2013	176.96	177.75	179.85	175.56	4495572	-0.66%
11 Sep 2013	178.13	177.13	181.09	176.36	4465838	0.63%
10 Sep 2013	177.02	177.62	181.50	174.86	4135880	0.76%
06 Sep 2013	175.69	175.56	181.46	174.34	4330716	-0.09%
05 Sep 2013	175.84	180.62	181.50	174.00	3066361	-2.58%
04 Sep 2013	180.49	180.47	184.69	178.69	3487244	0.41%
03 Sep 2013	179.76	181.97	187.73	177.56	2735720	-1.05%
02 Sep 2013	181.67	181.14	183.60	180.28	2277103	0.18%
30 Aug 2013	181.35	178.22	185.63	175.71	10846547	2.15%
29 Aug 2013	177.54	177.00	179.96	173.34	4606114	0.42%
28 Aug 2013	176.79	171.92	177.77	171.75	4762967	3.62%
27 Aug 2013	170.61	172.33	174.60	169.35	2354672	-0.90%
26 Aug 2013	172.16	168.56	174.75	168.56	2650970	2.43%
23 Aug 2013	168.08	166.56	169.13	164.08	2619924	0.79%
22 Aug 2013	166.76	165.00	168.32	163.31	1473598	0.62%
21 Aug 2013	165.73	167.85	169.82	164.18	1563402	-1.40%
20 Aug 2013	168.09	169.95	172.50	165.68	2058427	-1.80%
19 Aug 2013	171.17	170.74	174.00	169.43	1334560	-0.01%
16 Aug 2013	171.19	171.26	175.46	170.01	2632253	-0.78%
14 Aug 2013	172.54	174.84	177.34	170.29	1414568	-1.60%
13 Aug 2013	175.35	170.25	176.04	170.25	1988776	2.84%
12 Aug 2013	170.51	166.13	170.64	166.13	1653480	1.69%
08 Aug 2013	167.68	168.00	168.75	162.34	2014836	-0.86%
07 Aug 2013	169.14	168.75	173.51	167.16	3278073	-0.06%
06 Aug 2013	169.24	167.72	173.89	167.70	3370405	0.46%
05 Aug 2013	168.47	164.25	169.13	162.96	2502575	2.41%
02 Aug 2013	164.51	163.59	169.39	162.90	2037304	0.53%
01 Aug 2013	163.65	164.25	166.43	160.31	1966728	-0.37%
31 Jul 2013	164.25	157.50	165.38	157.50	3612568	4.58%
30 Jul 2013	157.05	153.75	158.63	153.02	3201962	2.63%
29 Jul 2013	153.02	150.38	156.75	146.85	6388294	6.84%
26 Jul 2013	143.23	142.54	145.37	138.00	2534526	1.52%
25 Jul 2013	141.09	147.00	147.73	138.49	2611827	-4.11%
24 Jul 2013	147.13	143.25	147.92	142.50	1579521	2.12%
23 Jul 2013	144.08	147.28	149.06	143.19	1409834	-2.23%
22 Jul 2013	147.36	146.63	147.94	144.68	1003705	0.40%
19 Jul 2013	146.78	146.25	147.38	145.14	1277493	1.44%
18 Jul 2013	144.69	144.83	147.75	143.48	1106816	-0.32%
17 Jul 2013	145.16	141.00	146.38	140.68	1325122	3.11%
16 Jul 2013	140.78	140.85	144.36	139.13	1141020	-1.70%
15 Jul 2013	143.21	140.59	143.78	140.59	1200195	1.68%
12 Jul 2013	140.85	138.75	142.50	137.91	2077613	3.19%
11 Jul 2013	136.50	137.57	138.30	135.98	1247048	-0.23%
10 Jul 2013	136.82	135.00	137.01	135.00	1619188	1.30%
09 Jul 2013	135.06	133.20	135.38	133.13	1145703	1.31%
08 Jul 2013	133.31	129.84	134.14	129.84	1587016	1.29%
05 Jul 2013	131.61	131.68	131.96	130.50	1608528	0.37%
04 Jul 2013	131.12	129.75	131.59	129.38	1067417	1.83%
03 Jul 2013	128.76	132.00	132.71	128.06	972952	-2.72%
02 Jul 2013	132.36	132.00	133.01	130.93	1874655	0.49%
01 Jul 2013	131.72	130.88	132.00	129.56	834272	0.64%
28 Jun 2013	130.88	131.96	132.00	127.88	1905374	0.55%
27 Jun 2013	130.16	130.50	131.89	128.63	1900608	-0.29%
26 Jun 2013	130.54	128.74	131.03	127.50	1239406	1.26%
25 Jun 2013	128.91	129.75	129.75	126.00	1373978	-0.81%
24 Jun 2013	129.96	130.50	131.21	124.11	1300616	-0.53%
21 Jun 2013	130.65	129.71	131.63	129.34	3643922	0.26%
20 Jun 2013	130.31	129.00	131.03	128.03	4004986	1.16%
19 Jun 2013	128.81	128.25	129.26	126.56	942351	0.67%
18 Jun 2013	127.95	126.79	128.25	126.45	440487	0.93%
17 Jun 2013	126.77	126.60	127.50	124.50	538891	0.15%
14 Jun 2013	126.58	123.84	128.55	123.84	1209713	-0.72%
13 Jun 2013	127.50	127.50	127.88	124.50	679082	-1.26%
12 Jun 2013	129.13	129.66	129.75	127.88	1113034	-0.20%
11 Jun 2013	129.39	129.04	130.13	119.96	2330596	0.52%
10 Jun 2013	128.72	126.38	129.34	126.30	1044394	2.49%
07 Jun 2013	125.59	123.00	127.13	123.00	817159	1.49%
06 Jun 2013	123.75	121.50	124.22	121.16	1359786	1.53%
05 Jun 2013	121.88	124.50	124.76	121.52	1006670	-1.78%
04 Jun 2013	124.09	122.38	125.19	122.38	959616	1.83%
03 Jun 2013	121.86	123.79	125.25	121.16	1473931	-0.82%
31 May 2013	122.87	126.66	127.44	118.07	2724191	-2.52%
30 May 2013	126.04	126.58	128.36	125.44	1170213	-0.96%
29 May 2013	127.26	127.13	129.11	126.02	1712408	-0.22%
28 May 2013	127.54	127.01	128.79	126.00	1326134	-0.04%
27 May 2013	127.59	126.38	128.25	124.88	1232836	1.20%
24 May 2013	126.08	126.96	128.40	124.80	669850	-0.26%
23 May 2013	126.41	127.89	128.46	124.43	2155853	-1.45%
22 May 2013	128.27	127.28	128.85	127.16	1441658	0.93%
21 May 2013	127.09	126.77	128.91	126.02	1517317	0.28%
20 May 2013	126.73	127.97	128.19	125.31	4592868	-1.76%
17 May 2013	129.00	129.75	131.03	126.98	1097772	-0.71%
16 May 2013	129.92	129.94	130.26	128.46	1922015	0.08%
15 May 2013	129.81	130.22	131.81	128.06	1538095	-0.43%
14 May 2013	130.37	130.50	131.44	129.23	522393	-0.08%
13 May 2013	130.48	133.13	133.35	129.83	1340087	-1.99%
11 May 2013	133.13	132.86	133.65	132.24	52135	0.00%
10 May 2013	133.13	133.71	133.93	132.23	1506921	0.06%
09 May 2013	133.05	132.15	133.88	132.00	1261781	1.07%
08 May 2013	131.64	132.00	132.90	130.22	1050894	0.07%
07 May 2013	131.55	134.25	135.00	130.89	2339804	-1.84%
06 May 2013	134.01	133.84	135.54	132.64	1148196	0.59%
03 May 2013	133.22	131.49	134.19	130.95	1272125	0.86%
02 May 2013	132.09	130.50	133.31	128.79	1547811	1.12%
30 Apr 2013	130.63	129.06	131.25	127.22	1534689	1.86%
29 Apr 2013	128.25	124.13	128.59	122.70	1729385	3.57%
26 Apr 2013	123.83	126.08	127.13	122.91	1479955	-1.57%
25 Apr 2013	125.81	128.63	129.36	124.76	2424253	-2.12%
23 Apr 2013	128.53	128.34	130.46	127.54	1735308	0.98%
22 Apr 2013	127.28	129.86	130.50	122.81	8949583	-8.03%
18 Apr 2013	138.39	139.97	141.71	135.86	2546372	-1.47%
17 Apr 2013	140.46	144.38	144.54	139.20	1136496	-1.78%
16 Apr 2013	143.01	141.94	143.66	141.26	687009	0.60%
15 Apr 2013	142.16	143.96	147.24	141.11	1576580	-1.23%
12 Apr 2013	143.93	146.21	146.25	142.14	3876325	-4.75%
11 Apr 2013	151.11	152.78	153.00	149.63	1280567	0.18%
10 Apr 2013	150.84	148.16	151.80	148.16	2437937	2.17%
09 Apr 2013	147.64	152.63	156.75	146.34	7085821	-12.28%
08 Apr 2013	168.30	169.31	171.00	161.08	6135656	-1.28%
05 Apr 2013	170.48	165.56	173.63	164.53	1807534	2.14%
04 Apr 2013	166.91	167.63	169.41	165.56	1632050	-0.78%
03 Apr 2013	168.23	167.66	170.51	167.25	1961744	-0.23%
02 Apr 2013	168.62	161.63	169.20	160.39	1903267	4.32%
01 Apr 2013	161.63	163.99	165.66	160.54	875529	-1.40%
28 Mar 2013	163.93	162.73	165.71	161.78	3358225	-0.18%
26 Mar 2013	164.23	161.81	165.41	159.94	1201564	1.53%
25 Mar 2013	161.76	164.74	165.15	161.08	1593936	-1.00%
22 Mar 2013	163.39	163.24	164.79	160.93	1183897	0.22%
21 Mar 2013	163.03	161.44	163.97	160.26	1008414	1.12%
20 Mar 2013	161.23	162.51	163.41	159.90	1510086	-0.85%
19 Mar 2013	162.62	163.13	164.59	161.14	727250	0.00%
18 Mar 2013	162.62	164.40	165.32	162.00	508330	-1.66%
15 Mar 2013	165.36	164.59	166.01	163.56	807882	0.56%
14 Mar 2013	164.44	164.74	166.41	162.90	1035221	-0.18%
13 Mar 2013	164.74	164.21	166.97	163.28	1271395	0.15%
12 Mar 2013	164.49	165.04	166.39	162.86	1123760	-0.21%
11 Mar 2013	164.83	166.03	168.54	164.10	1570405	-1.31%
08 Mar 2013	167.01	168.34	171.00	166.61	2576694	-0.89%
07 Mar 2013	168.51	166.16	169.80	166.16	2740228	1.69%
06 Mar 2013	165.71	162.56	167.25	162.54	1993558	2.04%
05 Mar 2013	162.39	157.52	162.99	157.13	2553625	3.23%
04 Mar 2013	157.31	157.52	159.30	156.81	1330580	-0.52%
01 Mar 2013	158.14	157.50	159.56	156.90	1313859	1.27%
28 Feb 2013	156.15	157.50	159.56	154.31	2877375	-0.50%
27 Feb 2013	156.94	156.75	158.49	154.93	1547510	0.63%
26 Feb 2013	155.96	156.36	157.71	154.82	1446460	-0.76%
25 Feb 2013	157.16	156.08	159.68	156.08	1852079	0.76%
22 Feb 2013	155.98	151.69	156.92	151.18	2171761	2.50%
21 Feb 2013	152.18	153.81	156.21	151.44	1336099	-1.57%
20 Feb 2013	154.61	154.13	155.78	153.32	1025942	0.38%
19 Feb 2013	154.03	151.52	154.54	150.23	946706	1.95%
18 Feb 2013	151.09	149.16	151.50	147.62	1144986	0.92%
15 Feb 2013	149.72	148.13	150.90	144.41	1543952	0.87%
14 Feb 2013	148.43	151.95	152.25	147.75	2920033	-3.33%
13 Feb 2013	153.54	154.59	155.96	152.40	1098304	-0.58%
12 Feb 2013	154.44	153.75	155.14	151.97	845269	0.57%
11 Feb 2013	153.56	155.25	157.82	153.04	1477913	-0.70%
08 Feb 2013	154.65	153.00	155.81	151.22	1064708	1.65%
07 Feb 2013	152.14	151.13	152.85	150.38	478637	0.01%
06 Feb 2013	152.12	153.26	153.73	150.79	832790	-0.33%
05 Feb 2013	152.63	152.25	152.98	150.98	800826	-0.27%
04 Feb 2013	153.04	153.11	153.88	152.19	1020747	0.12%
01 Feb 2013	152.85	153.75	155.04	152.64	1109376	-0.96%
31 Jan 2013	154.33	154.54	155.81	152.48	1357403	-0.80%
30 Jan 2013	155.57	152.93	156.34	151.93	1029202	1.52%
29 Jan 2013	153.24	153.84	154.88	152.04	1226607	-1.19%
28 Jan 2013	155.08	152.96	156.47	152.06	1433910	1.45%
25 Jan 2013	152.87	151.50	153.15	150.23	1272889	0.67%
24 Jan 2013	151.86	150.75	153.00	150.68	1478239	0.80%
23 Jan 2013	150.66	148.97	151.11	148.86	1547877	0.76%
22 Jan 2013	149.53	149.31	151.22	148.46	2226337	0.30%
21 Jan 2013	149.08	150.39	150.68	147.47	2877914	0.05%
18 Jan 2013	149.01	164.25	164.85	148.22	8013521	-7.74%
17 Jan 2013	161.51	159.00	163.69	158.40	3904977	2.56%
16 Jan 2013	157.48	157.88	159.38	156.11	1542323	-0.24%
15 Jan 2013	157.86	158.06	158.85	156.38	976940	0.43%
14 Jan 2013	157.18	158.64	159.34	156.51	1580960	-0.19%
11 Jan 2013	157.48	152.25	158.55	151.71	4507551	6.15%
10 Jan 2013	148.35	149.55	152.18	147.56	1857422	-0.36%
09 Jan 2013	148.89	149.34	150.34	147.58	1438598	-0.28%
08 Jan 2013	149.31	151.09	151.78	148.35	1094727	-1.68%
07 Jan 2013	151.86	151.41	153.19	151.14	1249633	0.32%
04 Jan 2013	151.37	149.59	151.84	149.12	1699278	1.47%
03 Jan 2013	149.18	148.31	149.63	147.69	1742438	1.03%
02 Jan 2013	147.66	149.36	149.72	146.89	856196	-0.79%
01 Jan 2013	148.84	148.52	149.63	146.68	796404	0.61%
31 Dec 2012	147.94	147.64	149.44	147.23	2328104	0.63%
28 Dec 2012	147.02	144.81	147.36	144.81	781501	1.70%
27 Dec 2012	144.56	145.31	145.50	143.34	1349300	0.12%
26 Dec 2012	144.39	144.04	144.69	143.08	716105	-0.23%
24 Dec 2012	144.73	142.56	145.09	142.56	572444	1.71%
21 Dec 2012	142.29	141.86	143.96	141.41	818384	-0.68%
20 Dec 2012	143.27	145.31	146.63	142.18	1187991	-1.06%
19 Dec 2012	144.81	141.39	145.16	140.46	935909	2.75%
18 Dec 2012	140.94	139.03	142.31	137.98	1219440	1.52%
17 Dec 2012	138.83	141.38	141.75	137.40	1145735	-1.53%
14 Dec 2012	140.98	139.63	141.64	139.63	772091	0.63%
13 Dec 2012	140.10	140.55	142.28	139.78	1035697	-0.32%
12 Dec 2012	140.55	143.03	144.56	139.39	1596796	-1.25%
11 Dec 2012	142.33	144.19	145.46	140.36	1205955	-0.67%
10 Dec 2012	143.29	146.19	146.25	142.88	1212089	0.50%
07 Dec 2012	142.58	143.49	143.49	141.94	844806	0.10%
06 Dec 2012	142.44	143.49	143.63	140.70	1026705	-0.29%
05 Dec 2012	142.86	145.71	146.68	142.09	1392648	-1.84%
04 Dec 2012	145.54	148.16	149.98	144.58	1058222	-1.65%
03 Dec 2012	147.98	147.41	149.04	147.38	1192332	0.35%
30 Nov 2012	147.47	144.49	148.50	144.32	1954671	1.79%
29 Nov 2012	144.88	141.58	146.19	141.47	2879682	1.95%
27 Nov 2012	142.11	141.00	142.74	140.87	1851454	0.94%
26 Nov 2012	140.79	138.00	141.26	137.63	1394205	2.34%
23 Nov 2012	137.57	139.50	140.87	136.88	715712	-1.06%
22 Nov 2012	139.05	138.06	139.73	137.36	714417	1.09%
21 Nov 2012	137.55	135.60	138.00	135.34	663865	1.39%
20 Nov 2012	135.66	135.38	136.43	133.58	666353	1.01%
19 Nov 2012	134.31	134.38	135.90	133.18	625297	-0.26%
16 Nov 2012	134.66	135.38	137.18	134.25	576259	-0.74%
15 Nov 2012	135.66	138.08	138.51	135.09	564971	-2.02%
13 Nov 2012	138.45	138.75	139.76	137.66	126767	0.12%
12 Nov 2012	138.28	138.83	139.91	137.64	718907	-0.55%
09 Nov 2012	139.05	140.79	141.77	138.47	934742	-1.23%
08 Nov 2012	140.78	136.84	141.19	110.63	2353477	2.06%
07 Nov 2012	137.94	137.25	139.13	137.08	1112101	0.50%
06 Nov 2012	137.25	135.94	137.76	135.00	1245014	0.96%
05 Nov 2012	135.94	136.86	137.81	135.17	863131	-0.58%
02 Nov 2012	136.73	138.75	139.86	134.36	5104438	0.93%
01 Nov 2012	135.47	130.50	137.25	130.50	6803137	3.03%
31 Oct 2012	131.49	130.54	133.22	130.54	1965690	0.89%
30 Oct 2012	130.33	129.47	130.89	128.08	2785417	0.78%
29 Oct 2012	129.32	127.50	129.73	126.75	1788651	2.62%
26 Oct 2012	126.02	127.43	127.54	125.40	1606370	-1.19%
25 Oct 2012	127.54	129.19	130.54	127.20	3806183	-0.82%
23 Oct 2012	128.59	128.27	129.38	127.91	1117525	-0.20%
22 Oct 2012	128.85	130.13	130.29	128.18	1046385	-0.28%
19 Oct 2012	129.21	130.35	131.06	128.63	1435923	-0.45%
18 Oct 2012	129.79	132.15	132.26	129.23	2186208	-1.69%
17 Oct 2012	132.02	132.58	133.31	131.16	1059427	-0.07%
16 Oct 2012	132.11	132.41	134.03	131.63	740770	0.11%
15 Oct 2012	131.96	131.63	132.62	131.53	596360	-0.05%
12 Oct 2012	132.02	133.13	133.46	130.89	2587754	-1.73%
11 Oct 2012	134.34	135.75	136.69	134.08	2960796	-0.72%
10 Oct 2012	135.32	136.82	137.21	135.00	1533854	-1.71%
09 Oct 2012	137.68	137.63	138.11	135.17	1091336	0.47%
08 Oct 2012	137.03	139.50	139.84	136.41	961564	-2.10%
05 Oct 2012	139.97	143.83	144.23	120.19	1934963	-2.52%
04 Oct 2012	143.59	143.25	144.38	141.96	1427363	0.70%
03 Oct 2012	142.59	144.09	145.22	142.20	2132629	-0.64%
01 Oct 2012	143.51	142.13	144.90	141.56	1358933	0.43%
28 Sep 2012	142.89	141.75	143.87	141.75	2112664	1.42%
27 Sep 2012	140.89	142.46	142.61	138.00	2040201	-1.09%
26 Sep 2012	142.44	141.06	143.06	141.06	538095	0.69%
25 Sep 2012	141.47	142.58	143.63	140.83	1242964	-0.84%
24 Sep 2012	142.67	140.74	143.87	139.16	2115763	0.65%
21 Sep 2012	141.75	140.40	143.46	139.50	1560312	1.33%
20 Sep 2012	139.89	138.75	140.63	138.00	2015544	0.90%
18 Sep 2012	138.64	144.08	144.38	138.24	2264520	-3.92%
17 Sep 2012	144.30	147.53	148.11	142.69	1075681	-1.72%
14 Sep 2012	146.83	148.48	148.48	145.33	2101150	0.94%
13 Sep 2012	145.46	145.16	146.01	144.56	679508	0.87%
12 Sep 2012	144.21	141.47	144.75	140.74	1004046	2.59%
11 Sep 2012	140.57	140.06	141.38	139.54	558294	-0.43%
10 Sep 2012	141.17	142.50	143.36	140.63	706573	-1.13%
08 Sep 2012	142.78	141.94	143.48	141.94	67970	0.78%
07 Sep 2012	141.68	143.06	144.30	141.34	1149623	0.10%
06 Sep 2012	141.54	135.94	142.13	135.26	1945627	4.23%
05 Sep 2012	135.79	135.38	136.50	134.14	690773	-0.26%
04 Sep 2012	136.14	136.13	137.25	135.15	559430	-0.32%
03 Sep 2012	136.58	136.09	139.69	135.62	1001677	0.44%
31 Aug 2012	135.98	138.38	139.69	135.21	1652870	-1.73%
30 Aug 2012	138.38	136.50	138.75	135.79	1558631	1.33%
29 Aug 2012	136.56	136.50	138.38	135.56	1161031	0.14%
28 Aug 2012	136.37	135.19	136.88	134.63	779408	0.66%
27 Aug 2012	135.47	137.44	137.57	135.02	603648	-1.05%
24 Aug 2012	136.91	136.11	137.44	135.09	1124352	0.55%
23 Aug 2012	136.16	133.37	137.53	133.37	1819859	2.42%
22 Aug 2012	132.94	133.13	134.04	131.34	1625363	-0.35%
21 Aug 2012	133.41	131.49	134.44	131.49	1130568	0.64%
17 Aug 2012	132.56	131.03	132.94	129.94	1072447	1.17%
16 Aug 2012	131.03	132.83	133.01	130.13	1109561	-1.71%
14 Aug 2012	133.31	133.50	134.08	132.15	549869	-0.03%
13 Aug 2012	133.35	130.50	133.74	130.26	668664	1.69%
10 Aug 2012	131.14	129.08	132.00	128.74	603803	1.19%
09 Aug 2012	129.60	131.63	133.13	129.19	794851	-1.41%
08 Aug 2012	131.46	131.25	132.19	130.26	853623	0.62%
07 Aug 2012	130.65	130.33	131.55	129.38	1702391	0.75%
06 Aug 2012	129.68	131.25	132.38	128.83	1146043	-0.38%
03 Aug 2012	130.18	126.94	130.59	126.00	1116505	2.09%
02 Aug 2012	127.52	126.75	128.06	126.41	534152	0.15%
01 Aug 2012	127.33	127.58	128.06	125.87	671761	-0.15%
31 Jul 2012	127.52	126.15	128.78	126.15	1752039	2.21%
30 Jul 2012	124.76	125.63	126.77	121.99	2615018	-0.51%
27 Jul 2012	125.40	124.89	126.45	124.39	1511069	1.35%
26 Jul 2012	123.73	127.31	128.06	122.76	1929302	-2.57%
25 Jul 2012	126.99	129.75	131.21	125.36	3221883	-2.10%
24 Jul 2012	129.71	132.38	132.38	127.73	3615888	-2.96%
23 Jul 2012	133.67	135.23	135.64	132.38	759566	-1.89%
20 Jul 2012	136.24	138.36	139.50	135.86	629102	-1.43%
19 Jul 2012	138.21	137.34	138.64	136.97	977931	1.16%
18 Jul 2012	136.63	136.88	137.63	136.14	1845745	0.47%
17 Jul 2012	135.99	133.88	136.63	132.45	1521834	1.93%
16 Jul 2012	133.41	134.25	135.56	132.83	1061722	-0.86%
13 Jul 2012	134.57	135.56	136.76	133.88	1786386	-0.11%
12 Jul 2012	134.72	138.00	138.38	133.33	4760861	-4.02%
11 Jul 2012	140.36	144.00	144.36	139.31	4532673	-2.66%
10 Jul 2012	144.19	145.43	146.61	143.81	1492238	-0.36%
09 Jul 2012	144.71	145.89	146.91	144.04	1233391	-1.60%
06 Jul 2012	147.06	147.98	148.14	145.89	1403539	-0.88%
05 Jul 2012	148.37	148.03	148.82	146.64	1374871	0.23%
04 Jul 2012	148.03	150.43	151.43	147.00	1359738	-1.44%
03 Jul 2012	150.19	150.38	151.69	149.44	1038860	0.07%
02 Jul 2012	150.09	150.45	151.11	149.44	891152	0.09%
29 Jun 2012	149.96	150.53	153.66	149.34	1844267	0.27%
28 Jun 2012	149.55	149.08	149.94	148.58	796357	-0.10%
27 Jun 2012	149.70	150.81	151.76	149.29	423871	-0.46%
26 Jun 2012	150.39	149.31	150.98	148.95	519904	0.25%
25 Jun 2012	150.02	149.74	150.90	149.06	593715	0.00%
22 Jun 2012	150.02	147.38	151.69	147.38	1124336	-0.42%
21 Jun 2012	150.66	148.91	151.31	148.59	1200192	0.44%
20 Jun 2012	150.00	149.83	150.71	148.99	1278370	0.11%
19 Jun 2012	149.83	147.75	150.38	147.75	725532	1.07%
18 Jun 2012	148.24	149.34	151.01	145.18	1088027	-0.66%
15 Jun 2012	149.23	148.88	150.38	148.35	757399	0.91%
14 Jun 2012	147.88	149.55	149.55	147.04	852361	-0.56%
13 Jun 2012	148.71	147.75	149.42	147.49	912366	0.87%
12 Jun 2012	147.43	148.50	149.03	145.13	2230075	-1.77%
11 Jun 2012	150.09	151.50	152.81	148.93	730859	-0.77%
08 Jun 2012	151.26	149.81	151.88	148.95	1054218	0.64%
07 Jun 2012	150.30	153.79	155.59	149.64	1148016	-2.39%
06 Jun 2012	153.98	150.08	154.67	150.08	1291309	3.01%
05 Jun 2012	149.48	148.56	151.65	147.92	781184	0.60%
04 Jun 2012	148.59	148.09	151.03	147.79	509899	-1.31%
01 Jun 2012	150.56	151.65	151.91	149.25	1182821	-2.07%
31 May 2012	153.75	152.10	155.91	151.50	1645807	-0.52%
30 May 2012	154.56	151.99	155.63	151.99	825033	0.59%
29 May 2012	153.66	149.46	154.26	148.88	733323	2.48%
28 May 2012	149.94	148.13	150.69	147.90	623215	1.45%
25 May 2012	147.79	147.00	148.50	145.59	493706	0.46%
24 May 2012	147.11	144.38	147.64	142.54	854510	1.90%
23 May 2012	144.36	143.44	145.09	142.01	662991	0.92%
22 May 2012	143.04	144.30	145.35	142.58	846505	-0.46%
21 May 2012	143.70	145.52	147.71	142.50	1075410	-2.06%
18 May 2012	146.72	143.44	147.39	143.38	873939	0.13%
17 May 2012	146.53	146.64	148.44	144.68	1530647	0.10%
16 May 2012	146.38	150.09	152.96	145.71	1532646	-3.44%
15 May 2012	151.59	149.38	153.71	149.38	962337	0.19%
14 May 2012	151.31	149.36	152.31	149.36	816823	0.65%
11 May 2012	150.34	151.88	154.35	148.93	765303	-1.89%
10 May 2012	153.24	152.44	155.85	152.31	981341	0.59%
09 May 2012	152.34	150.47	153.66	149.76	1278682	0.55%
08 May 2012	151.50	153.41	153.43	148.14	1816356	-2.38%
07 May 2012	155.19	153.71	157.69	152.63	1112795	-0.26%
04 May 2012	155.59	154.63	157.46	154.22	1992165	0.62%
03 May 2012	154.63	151.43	155.12	151.01	1778346	2.07%
02 May 2012	151.50	152.33	153.64	150.83	1153521	-0.26%
30 Apr 2012	151.89	151.91	153.30	150.75	860489	-0.41%
28 Apr 2012	152.51	153.36	153.36	152.25	35468	0.22%
27 Apr 2012	152.18	150.75	153.38	150.75	916011	0.79%
26 Apr 2012	150.99	154.50	154.74	149.44	4548883	-1.89%
25 Apr 2012	153.90	158.63	158.63	152.18	6026415	-7.15%
24 Apr 2012	165.75	160.09	166.54	160.09	1845282	4.21%
23 Apr 2012	159.06	157.91	159.92	157.91	806899	-0.15%
20 Apr 2012	159.30	157.84	160.46	157.76	948892	0.99%
19 Apr 2012	157.74	160.86	160.86	157.20	1601808	-1.58%
18 Apr 2012	160.28	159.45	161.06	159.24	744088	1.48%
17 Apr 2012	157.95	157.50	159.38	157.46	2027639	0.06%
16 Apr 2012	157.86	157.13	160.37	154.95	2338318	0.39%
13 Apr 2012	157.24	158.70	164.23	154.91	3579190	-4.51%
12 Apr 2012	164.66	166.24	167.29	164.04	356226	-1.54%
11 Apr 2012	167.23	165.21	168.00	165.04	1000041	0.12%
10 Apr 2012	167.03	164.74	168.49	164.74	1333312	1.45%
09 Apr 2012	164.64	164.46	166.84	163.95	609568	-1.08%
04 Apr 2012	166.43	166.13	169.39	165.09	1050851	-0.60%
03 Apr 2012	167.44	167.01	168.34	165.43	764251	0.76%
02 Apr 2012	166.18	164.10	166.50	163.61	1242977	0.69%
30 Mar 2012	165.04	163.24	165.64	161.64	1517213	0.76%
29 Mar 2012	163.80	160.82	164.63	158.08	3047497	1.62%
28 Mar 2012	161.19	160.13	161.63	158.25	1566870	0.34%
27 Mar 2012	160.65	159.02	161.14	156.09	1537441	1.25%
26 Mar 2012	158.66	159.38	161.18	157.86	1246974	-0.51%
23 Mar 2012	159.47	157.59	160.35	157.54	1699141	0.94%
22 Mar 2012	157.99	160.80	162.30	157.22	1074533	-1.47%
21 Mar 2012	160.35	160.69	162.73	158.70	892390	-0.47%
20 Mar 2012	161.10	159.47	161.40	159.45	1208482	0.37%
19 Mar 2012	160.50	159.43	160.88	157.48	1023560	-0.13%
16 Mar 2012	160.71	161.29	163.46	159.94	707018	0.26%
15 Mar 2012	160.29	158.19	161.93	157.71	1338520	0.33%
14 Mar 2012	159.77	161.83	161.98	158.03	1198930	-1.14%
13 Mar 2012	161.61	162.04	162.75	160.33	1054659	-1.55%
12 Mar 2012	164.16	163.16	165.06	161.06	1735445	1.28%
09 Mar 2012	162.08	166.31	168.02	160.97	1581732	-1.76%
07 Mar 2012	164.98	160.80	166.50	160.73	2082292	1.81%
06 Mar 2012	162.04	160.46	164.63	159.94	905588	0.17%
05 Mar 2012	161.76	159.38	162.92	158.25	506390	0.95%
03 Mar 2012	160.24	161.21	161.21	159.49	25990	-0.40%
02 Mar 2012	160.88	159.79	166.14	157.63	1143610	0.98%
01 Mar 2012	159.32	162.38	162.38	157.09	1028957	-1.73%
29 Feb 2012	162.13	159.24	163.59	157.99	1156324	2.88%
28 Feb 2012	157.59	159.34	161.59	156.94	1285098	-1.07%
27 Feb 2012	159.30	165.00	165.30	158.31	780800	-2.99%
24 Feb 2012	164.21	165.04	167.93	163.26	698630	-0.80%
23 Feb 2012	165.54	164.72	167.23	163.65	1313937	-0.31%
22 Feb 2012	166.05	166.39	169.13	165.02	1414622	-0.20%
21 Feb 2012	166.39	167.66	169.01	165.45	1405382	-1.15%
17 Feb 2012	168.32	166.88	169.88	164.34	1489281	2.16%
16 Feb 2012	164.76	163.13	165.19	162.39	784894	0.75%
15 Feb 2012	163.54	163.54	165.28	162.53	1066185	0.23%
14 Feb 2012	163.16	163.09	164.91	162.00	618167	-0.35%
13 Feb 2012	163.73	167.25	168.00	163.29	767312	-2.84%
10 Feb 2012	168.51	166.88	168.92	165.39	986251	0.84%
09 Feb 2012	167.10	161.42	168.15	160.65	1838753	2.53%
08 Feb 2012	162.98	160.63	164.53	160.61	1623431	1.53%
07 Feb 2012	160.52	160.18	161.76	159.75	941839	0.22%
06 Feb 2012	160.16	161.23	162.06	158.48	778975	-0.08%
03 Feb 2012	160.29	159.75	160.89	158.16	1859130	0.33%
02 Feb 2012	159.77	154.88	160.88	154.88	3295625	3.45%
01 Feb 2012	154.44	154.88	155.48	153.75	1059014	-0.50%
31 Jan 2012	155.21	153.96	155.81	153.79	1258023	1.00%
30 Jan 2012	153.68	155.66	158.25	153.00	1208958	-1.96%
27 Jan 2012	156.75	157.88	158.25	155.89	794473	-0.37%
25 Jan 2012	157.33	157.14	158.59	156.00	1168090	0.12%
24 Jan 2012	157.14	155.91	158.25	155.66	1189433	0.78%
23 Jan 2012	155.93	154.03	157.69	154.03	1479247	0.50%
20 Jan 2012	155.16	155.63	159.34	153.79	4306361	2.38%
19 Jan 2012	151.56	152.25	153.53	149.72	1336692	0.01%
18 Jan 2012	151.54	153.79	155.21	150.96	831339	-2.66%
17 Jan 2012	155.68	152.25	157.13	152.21	1764213	1.89%
16 Jan 2012	152.79	149.44	153.30	149.08	768097	1.60%
13 Jan 2012	150.38	147.90	151.82	146.51	1094437	2.45%
12 Jan 2012	146.79	146.25	149.04	143.44	2920897	-2.46%
11 Jan 2012	150.49	151.41	152.61	149.78	1014722	-0.56%
10 Jan 2012	151.33	151.52	152.85	150.71	1190427	0.60%
09 Jan 2012	150.43	152.63	153.19	150.02	847024	-1.40%
07 Jan 2012	152.57	152.19	153.24	152.19	49754	0.27%
06 Jan 2012	152.16	154.86	154.86	151.16	1247864	-2.22%
05 Jan 2012	155.61	155.89	158.59	154.20	1136797	-0.78%
04 Jan 2012	156.84	157.01	159.38	155.76	1903417	0.42%
03 Jan 2012	156.19	150.88	156.71	150.51	2161837	4.38%
02 Jan 2012	149.63	149.63	150.71	148.28	640672	0.08%
30 Dec 2011	149.51	148.20	150.94	148.20	1200331	0.09%
29 Dec 2011	149.38	148.50	150.15	147.94	1485184	0.33%
28 Dec 2011	148.89	152.01	154.03	147.84	1657719	-2.41%
27 Dec 2011	152.57	153.00	154.39	151.50	607814	0.14%
26 Dec 2011	152.36	151.18	154.43	151.18	915317	0.07%
23 Dec 2011	152.25	150.38	153.38	148.41	1150850	2.13%
22 Dec 2011	149.08	148.52	151.16	147.56	1846641	-2.36%
21 Dec 2011	152.68	151.09	154.46	147.53	2223890	2.77%
20 Dec 2011	148.56	150.83	152.63	147.00	1383197	-1.94%
19 Dec 2011	151.50	149.64	151.93	147.11	1051036	0.09%
16 Dec 2011	151.37	150.88	153.53	148.63	1762681	-0.73%
15 Dec 2011	152.48	155.63	156.75	150.94	4353438	-2.15%
14 Dec 2011	155.83	153.77	156.69	153.53	1702628	0.71%
13 Dec 2011	154.73	155.14	157.84	151.97	1900127	-0.51%
12 Dec 2011	155.53	151.95	157.43	151.01	2039648	2.42%
09 Dec 2011	151.86	153.19	154.84	150.58	1472016	-1.89%
08 Dec 2011	154.78	150.04	155.72	149.46	3200969	2.14%
07 Dec 2011	151.54	146.25	152.10	145.50	3246148	3.57%
05 Dec 2011	146.31	146.29	148.88	144.96	1573780	-0.42%
02 Dec 2011	146.93	144.32	150.00	142.14	4940550	1.39%
01 Dec 2011	144.92	144.00	147.75	143.12	1416126	2.45%
30 Nov 2011	141.45	140.21	143.25	139.43	3102265	0.93%
29 Nov 2011	140.14	140.21	141.00	138.96	2556117	0.44%
28 Nov 2011	139.52	140.55	141.30	138.45	2122668	0.57%
25 Nov 2011	138.73	137.63	139.88	136.88	3449706	-0.19%
24 Nov 2011	138.99	136.24	140.40	135.71	1574804	1.30%
23 Nov 2011	137.21	140.23	140.55	135.47	1184940	-3.15%
22 Nov 2011	141.68	138.79	142.50	138.09	1407865	2.08%
21 Nov 2011	138.79	138.75	140.44	137.12	1279060	-1.04%
18 Nov 2011	140.25	136.91	141.38	135.02	2043004	1.73%
17 Nov 2011	137.87	139.33	141.79	136.16	1477885	-1.74%
16 Nov 2011	140.31	143.25	144.04	138.09	1405230	-2.50%
15 Nov 2011	143.91	144.36	145.09	143.33	884981	-0.94%
14 Nov 2011	145.28	143.38	146.04	143.38	1643586	1.39%
11 Nov 2011	143.29	140.25	145.24	138.92	3745920	1.49%
09 Nov 2011	141.19	138.49	142.69	138.49	1169188	1.95%
08 Nov 2011	138.49	138.13	140.06	137.70	374870	-0.68%
04 Nov 2011	139.44	139.95	141.38	138.19	982400	0.28%
03 Nov 2011	139.05	140.19	140.19	137.53	1029949	-0.90%
02 Nov 2011	140.31	138.73	141.38	136.71	1444224	0.57%
01 Nov 2011	139.52	137.91	140.59	136.86	1989482	1.48%
31 Oct 2011	137.48	140.63	144.38	136.28	3505449	-1.99%
28 Oct 2011	140.27	141.21	146.25	137.12	1698761	1.45%
26 Oct 2011	138.26	138.79	140.44	137.68	147473	-0.93%
25 Oct 2011	139.56	135.21	143.23	132.83	2636230	3.92%
24 Oct 2011	134.29	133.89	136.88	133.39	652144	1.14%
21 Oct 2011	132.77	133.65	134.25	131.34	615202	-0.14%
20 Oct 2011	132.96	132.09	133.46	130.13	486759	-0.85%
19 Oct 2011	134.10	130.05	134.59	130.05	945720	3.34%
18 Oct 2011	129.77	130.74	131.89	128.51	540511	-3.01%
17 Oct 2011	133.80	136.52	137.40	133.03	1010473	-1.79%
14 Oct 2011	136.24	130.01	136.86	130.01	1659394	3.95%
13 Oct 2011	131.06	132.38	133.13	130.69	971907	-0.30%
12 Oct 2011	131.46	130.14	134.51	130.14	2497908	2.59%
11 Oct 2011	128.14	132.11	132.73	126.99	1068111	-2.06%
10 Oct 2011	130.84	125.64	131.25	125.36	763084	4.52%
07 Oct 2011	125.18	126.75	129.38	123.75	1872134	1.79%
05 Oct 2011	122.98	126.02	128.19	122.25	1345851	-1.68%
04 Oct 2011	125.08	122.46	126.75	122.01	1205540	1.01%
03 Oct 2011	123.83	125.63	126.28	121.35	1277993	-3.11%
30 Sep 2011	127.80	130.69	132.30	125.66	1208078	-1.96%
29 Sep 2011	130.35	129.75	131.25	128.34	1298387	0.02%
28 Sep 2011	130.33	131.78	134.40	129.43	1853049	-0.19%
27 Sep 2011	130.58	128.74	132.68	128.63	1847884	2.40%
26 Sep 2011	127.52	127.63	129.94	126.45	1651135	0.16%
23 Sep 2011	127.31	126.75	130.84	125.36	1964088	-0.25%
22 Sep 2011	127.63	131.53	132.26	126.43	1568181	-4.57%
21 Sep 2011	133.74	131.96	134.98	131.66	1708409	1.62%
20 Sep 2011	131.61	128.23	133.13	127.58	2080017	2.92%
19 Sep 2011	127.88	127.13	129.30	126.38	958745	0.67%
16 Sep 2011	127.03	130.95	132.88	126.66	1500083	-2.72%
15 Sep 2011	130.58	129.79	131.25	127.13	1859718	1.70%
14 Sep 2011	128.40	123.79	129.90	122.38	2230979	4.04%
13 Sep 2011	123.41	122.93	125.10	121.26	1112311	1.20%
12 Sep 2011	121.95	123.38	124.61	121.13	1758591	-3.89%
09 Sep 2011	126.88	126.84	128.25	124.61	1805002	0.06%
08 Sep 2011	126.81	123.77	129.00	123.77	2213315	2.61%
07 Sep 2011	123.58	122.48	124.11	122.29	1529887	2.01%
06 Sep 2011	121.14	120.00	123.75	117.11	2041335	0.40%
05 Sep 2011	120.66	123.75	124.99	120.00	2732319	-3.76%
02 Sep 2011	125.38	129.41	132.36	123.23	1530898	-0.27%
30 Aug 2011	125.72	125.40	126.90	122.10	1382316	1.93%
29 Aug 2011	123.34	121.18	125.91	121.18	1250607	2.86%
26 Aug 2011	119.91	122.48	124.03	118.65	1005526	-2.58%
25 Aug 2011	123.08	124.43	124.84	121.97	1861202	-0.49%
24 Aug 2011	123.69	124.88	125.63	122.33	1277305	-0.94%
23 Aug 2011	124.86	125.63	126.75	120.26	1128510	0.18%
22 Aug 2011	124.63	119.10	126.54	118.16	1044871	3.75%
19 Aug 2011	120.13	120.00	122.98	116.44	1561982	-2.38%
18 Aug 2011	123.06	129.38	129.56	121.48	2396107	-4.69%
17 Aug 2011	129.11	126.75	132.09	126.75	1644316	1.14%
16 Aug 2011	127.65	129.38	130.82	126.26	957227	-0.75%
12 Aug 2011	128.61	133.50	134.14	126.38	1871808	-2.82%
11 Aug 2011	132.34	130.88	133.76	130.33	1240189	-0.56%
10 Aug 2011	133.09	132.38	134.36	130.93	2147642	2.35%
09 Aug 2011	130.03	127.54	132.04	126.86	3496937	-3.10%
08 Aug 2011	134.19	133.13	135.15	126.38	2845336	-2.58%
05 Aug 2011	137.74	135.77	139.01	134.64	1343064	-2.24%
04 Aug 2011	140.89	142.37	143.87	140.63	1077137	-1.44%
03 Aug 2011	142.95	142.13	144.38	141.00	1265118	-0.58%
02 Aug 2011	143.79	146.64	146.96	143.29	862653	-2.16%
01 Aug 2011	146.96	146.81	148.95	145.13	498158	0.66%
29 Jul 2011	145.99	146.83	150.00	145.50	1097964	-1.44%
28 Jul 2011	148.13	148.46	149.96	146.74	1206791	-1.87%
27 Jul 2011	150.96	153.02	153.71	150.54	1148344	-1.92%
26 Jul 2011	153.92	153.71	154.61	151.93	1148100	0.07%
25 Jul 2011	153.81	152.25	154.35	150.68	682805	1.06%
22 Jul 2011	152.19	151.86	152.63	150.77	1263304	1.18%
21 Jul 2011	150.41	149.25	151.05	147.36	829248	0.53%
20 Jul 2011	149.61	156.38	156.38	148.14	4690625	-3.91%
19 Jul 2011	155.70	155.57	156.38	153.99	912642	0.37%
18 Jul 2011	155.12	154.56	156.11	153.86	518426	-0.28%
15 Jul 2011	155.55	155.33	156.38	153.90	570160	0.80%
14 Jul 2011	154.31	154.18	155.59	153.77	563300	-0.48%
13 Jul 2011	155.06	153.94	155.78	153.94	667209	-0.27%
12 Jul 2011	155.48	154.69	156.62	152.85	1696181	-1.50%
11 Jul 2011	157.84	160.24	160.88	156.51	464736	-2.45%
08 Jul 2011	161.81	161.63	163.13	131.25	1154821	0.11%
07 Jul 2011	161.64	159.00	162.15	157.52	893788	1.46%
06 Jul 2011	159.32	160.43	161.18	158.48	2508127	-0.74%
05 Jul 2011	160.50	158.49	161.44	158.44	1017951	0.85%
04 Jul 2011	159.15	160.39	160.39	158.36	1630436	0.30%
01 Jul 2011	158.68	158.93	159.36	156.75	1060783	1.33%
30 Jun 2011	156.60	158.42	159.02	154.35	1555322	-0.70%
29 Jun 2011	157.71	157.01	158.51	156.66	785460	0.35%
28 Jun 2011	157.16	157.91	159.00	154.88	1311855	-0.84%
27 Jun 2011	158.49	158.42	160.61	156.86	892746	-0.37%
24 Jun 2011	159.08	153.60	159.68	153.04	1119691	3.49%
23 Jun 2011	153.71	150.84	154.50	150.84	808957	1.51%
22 Jun 2011	151.43	150.98	153.36	150.56	836570	0.35%
21 Jun 2011	150.90	150.98	152.06	148.31	1005952	0.03%
20 Jun 2011	150.86	153.75	154.67	143.04	1829456	-1.60%
17 Jun 2011	153.32	155.10	157.09	153.00	747507	-1.73%
16 Jun 2011	156.02	158.49	158.63	155.53	1129049	-1.97%
15 Jun 2011	159.15	163.88	164.42	158.31	2074171	-2.85%
14 Jun 2011	163.82	163.31	165.00	163.31	456835	0.32%
13 Jun 2011	163.29	162.92	164.44	162.23	689026	-0.46%
10 Jun 2011	164.04	164.18	165.75	162.79	718479	-0.31%
09 Jun 2011	164.55	165.19	165.96	163.31	922040	-0.54%
08 Jun 2011	165.45	165.68	166.24	164.10	440868	0.13%
07 Jun 2011	165.23	165.94	166.69	164.83	941417	-0.99%
06 Jun 2011	166.89	165.75	167.61	164.25	390150	0.44%
03 Jun 2011	166.16	164.63	168.71	164.63	545229	0.03%
02 Jun 2011	166.11	166.88	167.79	165.49	619349	-1.19%
01 Jun 2011	168.11	166.91	169.09	166.91	446583	0.42%
31 May 2011	167.40	165.15	168.94	165.15	1909425	1.04%
30 May 2011	165.68	165.58	167.49	164.87	616964	-0.05%
27 May 2011	165.77	162.41	166.76	162.41	597057	1.64%
26 May 2011	163.09	163.91	164.94	162.28	1706769	-0.16%
25 May 2011	163.35	165.75	165.75	161.46	950874	-0.98%
24 May 2011	164.96	164.46	166.86	164.46	706846	-0.04%
23 May 2011	165.02	165.00	165.75	163.13	336306	-1.63%
20 May 2011	167.76	167.55	168.32	165.19	372881	1.03%
19 May 2011	166.05	168.23	168.23	165.08	284897	-0.75%
18 May 2011	167.31	164.25	168.75	164.25	873244	1.98%
17 May 2011	164.06	163.95	166.39	162.86	786055	-0.56%
16 May 2011	164.98	166.76	166.76	163.18	748683	-0.59%
13 May 2011	165.96	162.38	166.95	162.19	1182663	2.14%
12 May 2011	162.49	162.81	164.93	161.85	524830	-1.33%
11 May 2011	164.68	164.96	166.09	163.22	702219	0.65%
10 May 2011	163.61	163.16	165.92	162.08	361611	0.03%
09 May 2011	163.56	165.21	165.94	163.20	287835	-1.42%
06 May 2011	165.92	163.88	169.84	163.20	1228754	2.30%
05 May 2011	162.19	163.50	164.51	160.50	1340012	-1.03%
04 May 2011	163.88	164.38	165.30	160.50	939570	0.09%
03 May 2011	163.74	166.88	168.71	162.38	817493	-2.45%
02 May 2011	167.85	168.75	170.21	166.13	539401	-0.60%
29 Apr 2011	168.86	167.25	169.37	166.56	863520	0.82%
28 Apr 2011	167.48	170.25	170.55	166.88	1558580	-0.99%
27 Apr 2011	169.16	168.30	170.51	166.65	4569198	-2.93%
26 Apr 2011	174.26	174.38	175.43	170.27	724505	-0.33%
25 Apr 2011	174.83	174.00	175.65	172.74	450333	0.66%
21 Apr 2011	173.68	173.46	176.89	172.54	1788384	-0.11%
20 Apr 2011	173.87	169.50	174.68	169.50	1438610	3.14%
19 Apr 2011	168.58	166.50	169.43	164.81	639452	0.93%
18 Apr 2011	167.03	168.79	170.63	166.50	1231504	-0.98%
15 Apr 2011	168.68	175.50	177.00	168.00	2063220	-4.78%
13 Apr 2011	177.15	170.63	177.94	170.63	1812317	2.70%
11 Apr 2011	172.50	174.38	174.38	171.21	988211	-1.19%
08 Apr 2011	174.58	176.57	177.00	172.54	938885	-1.46%
07 Apr 2011	177.17	174.36	177.66	171.99	1101813	1.40%
06 Apr 2011	174.73	179.85	181.26	173.06	1692622	-3.13%
05 Apr 2011	180.38	180.86	181.88	177.02	1454812	0.00%
04 Apr 2011	180.38	180.00	183.75	179.72	2183439	1.04%
01 Apr 2011	178.52	178.88	179.85	176.25	703638	-0.87%
31 Mar 2011	180.08	176.68	181.76	175.13	3176324	1.56%
30 Mar 2011	177.32	173.46	178.13	173.46	935927	2.02%
29 Mar 2011	173.81	173.06	175.28	172.88	1445036	0.35%
28 Mar 2011	173.21	170.08	174.06	170.08	1764812	1.32%
25 Mar 2011	170.96	167.79	171.99	166.44	2296793	3.69%
24 Mar 2011	164.87	164.10	167.12	164.10	926915	0.70%
23 Mar 2011	163.73	162.90	164.96	162.00	475242	0.51%
22 Mar 2011	162.90	163.73	164.63	162.38	262430	0.12%
21 Mar 2011	162.71	165.38	166.88	161.78	1075515	-1.36%
18 Mar 2011	164.96	166.50	167.36	162.92	910247	-0.80%
17 Mar 2011	166.29	164.66	167.44	164.66	586012	-0.44%
16 Mar 2011	167.03	166.88	168.38	165.49	1026428	0.68%
15 Mar 2011	165.90	166.88	171.38	165.08	1053767	-3.03%
14 Mar 2011	171.09	166.88	171.68	166.88	1303060	1.54%
11 Mar 2011	168.49	168.96	171.26	167.36	1456256	-1.21%
10 Mar 2011	170.55	168.38	171.00	167.06	1137431	0.85%
09 Mar 2011	169.11	168.00	169.93	166.33	711523	0.43%
08 Mar 2011	168.38	168.56	169.50	166.93	1054306	0.39%
07 Mar 2011	167.72	164.08	168.56	163.56	856221	1.32%
04 Mar 2011	165.53	168.00	169.65	165.00	737330	-0.65%
03 Mar 2011	166.61	163.13	167.21	163.13	1622884	0.19%
01 Mar 2011	166.29	165.00	166.88	162.38	1292806	1.19%
28 Feb 2011	164.33	162.75	169.05	162.24	1818157	1.19%
25 Feb 2011	162.39	162.28	163.39	158.66	1604694	1.38%
24 Feb 2011	160.18	161.63	165.30	158.29	2243205	-2.21%
23 Feb 2011	163.80	166.99	167.21	162.53	1109643	-1.80%
22 Feb 2011	166.80	168.75	172.50	163.20	1761810	-1.38%
21 Feb 2011	169.14	162.43	170.14	162.43	1846690	4.24%
18 Feb 2011	162.26	162.34	165.64	161.25	1005527	0.15%
17 Feb 2011	162.02	164.98	164.98	160.73	1135111	-1.17%
16 Feb 2011	163.93	158.08	164.93	157.88	1527422	2.75%
15 Feb 2011	159.54	159.38	160.28	156.38	1085948	0.25%
14 Feb 2011	159.15	158.06	160.43	156.04	1431185	0.99%
11 Feb 2011	157.59	155.27	158.81	152.81	1690910	0.55%
10 Feb 2011	156.73	159.00	159.41	155.64	1163105	-1.45%
09 Feb 2011	159.04	159.47	161.63	156.77	1269726	-0.39%
08 Feb 2011	159.66	160.50	161.76	157.88	1423375	-0.27%
07 Feb 2011	160.09	163.41	165.36	159.38	1409226	-2.24%
04 Feb 2011	163.76	165.56	166.52	161.25	1688294	-1.20%
03 Feb 2011	165.75	163.95	166.84	161.83	1700271	0.95%
02 Feb 2011	164.19	161.89	165.86	161.25	1278427	1.98%
01 Feb 2011	161.01	164.48	166.50	158.63	1531420	-2.00%
31 Jan 2011	164.29	159.38	167.59	159.23	1694934	0.12%
28 Jan 2011	164.10	166.46	166.84	163.35	1622191	-0.24%
27 Jan 2011	164.49	168.75	168.75	162.77	2961526	-1.85%
25 Jan 2011	167.59	168.00	169.41	162.47	2185153	0.68%
24 Jan 2011	166.46	169.95	170.25	163.31	2389317	-2.64%
21 Jan 2011	170.98	174.75	174.75	170.44	3910042	-4.51%
20 Jan 2011	179.06	178.07	180.81	174.56	1747370	0.29%
19 Jan 2011	178.54	178.88	180.73	177.04	1452931	-0.51%
18 Jan 2011	179.46	176.70	181.50	176.70	1519718	2.53%
17 Jan 2011	175.03	172.54	177.38	171.21	1174264	0.79%
14 Jan 2011	173.66	169.22	175.50	169.22	1978448	2.10%
13 Jan 2011	170.08	173.06	177.83	167.74	2290068	-3.03%
12 Jan 2011	175.39	177.24	177.24	171.38	1222762	0.06%
11 Jan 2011	175.29	172.95	178.13	170.72	1651901	0.61%
10 Jan 2011	174.23	178.05	178.46	172.76	1649284	-2.59%
07 Jan 2011	178.86	182.29	184.56	177.47	1328575	-1.93%
06 Jan 2011	182.38	181.63	183.73	178.95	1179681	0.14%
05 Jan 2011	182.12	180.96	184.05	180.38	1394192	0.21%
04 Jan 2011	181.74	181.54	183.71	181.16	1454621	0.33%
03 Jan 2011	181.14	186.30	186.30	180.86	978985	-1.67%
31 Dec 2010	184.22	183.02	185.12	182.25	791645	0.27%
30 Dec 2010	183.73	183.75	185.63	182.04	2742160	0.29%
29 Dec 2010	183.19	184.13	184.54	182.27	647487	-0.58%
28 Dec 2010	184.26	181.88	186.09	181.88	1598981	1.29%
27 Dec 2010	181.91	180.04	182.51	180.04	932068	0.34%
24 Dec 2010	181.29	176.25	182.42	176.25	1229117	0.82%
23 Dec 2010	179.81	180.75	182.51	178.78	1310608	0.46%
22 Dec 2010	178.99	180.75	181.82	177.69	1086154	-1.69%
21 Dec 2010	182.06	180.00	185.55	179.72	3991741	1.65%
20 Dec 2010	179.10	174.41	180.00	173.53	2373177	1.61%
16 Dec 2010	176.27	172.01	178.31	171.43	3230286	2.54%
15 Dec 2010	171.90	169.54	172.31	169.13	1498877	0.88%
14 Dec 2010	170.40	168.71	171.24	166.84	1703288	1.39%
13 Dec 2010	168.06	169.88	169.88	164.29	1696062	-0.62%
10 Dec 2010	169.11	163.88	170.21	162.39	2211164	3.17%
09 Dec 2010	163.91	163.13	165.69	161.63	1532958	0.41%
08 Dec 2010	163.24	163.76	164.98	162.00	1450105	0.08%
07 Dec 2010	163.11	162.00	163.88	161.98	851123	1.00%
06 Dec 2010	161.49	161.25	163.73	160.84	1362630	0.71%
03 Dec 2010	160.35	159.38	162.64	159.00	1631236	0.36%
02 Dec 2010	159.77	157.88	161.78	156.66	3016637	2.74%
01 Dec 2010	155.51	157.88	158.16	154.56	1756960	-1.17%
30 Nov 2010	157.35	156.38	159.26	154.59	2061588	0.44%
29 Nov 2010	156.66	154.05	157.88	153.00	1128688	2.52%
26 Nov 2010	152.81	152.63	154.50	149.44	1161380	0.31%
25 Nov 2010	152.34	153.94	157.88	149.66	1968824	-0.85%
24 Nov 2010	153.64	156.75	156.75	152.29	655424	-1.76%
23 Nov 2010	156.39	156.38	158.25	152.81	1637555	-0.30%
22 Nov 2010	156.86	151.88	157.50	150.32	2119945	4.35%
19 Nov 2010	150.32	157.88	157.88	149.06	1114491	-4.19%
18 Nov 2010	156.90	160.46	160.46	155.72	1142118	-0.80%
16 Nov 2010	158.16	163.43	163.43	156.41	1048384	-2.64%
15 Nov 2010	162.45	158.46	163.95	157.14	1017134	1.88%
12 Nov 2010	159.45	162.00	162.00	158.29	604855	-0.80%
11 Nov 2010	160.74	163.50	164.59	160.35	336637	-1.81%
10 Nov 2010	163.71	163.13	164.63	162.00	982088	1.14%
09 Nov 2010	161.87	162.26	163.76	159.84	919005	0.11%
08 Nov 2010	161.70	165.56	165.56	161.25	684838	-1.56%
05 Nov 2010	164.27	164.63	165.71	163.91	137610	0.30%
04 Nov 2010	163.78	164.63	165.00	163.13	693243	0.47%
03 Nov 2010	163.01	163.56	164.42	161.81	1031618	0.20%
02 Nov 2010	162.69	159.39	163.73	158.44	1442069	2.39%
01 Nov 2010	158.89	160.50	160.50	158.27	984965	0.94%
29 Oct 2010	157.41	161.06	161.25	155.63	970170	-1.70%
28 Oct 2010	160.14	163.13	163.50	158.06	3366488	-0.86%
27 Oct 2010	161.53	162.38	164.04	159.90	1227270	0.08%
26 Oct 2010	161.40	159.77	164.53	159.64	4866010	0.01%
25 Oct 2010	161.38	167.44	168.75	159.62	4624296	-4.13%
22 Oct 2010	168.34	173.89	173.89	166.56	3863860	-4.52%
21 Oct 2010	176.31	175.50	177.13	172.50	951384	1.33%
20 Oct 2010	174.00	172.88	177.19	172.50	761998	-0.11%
19 Oct 2010	174.19	176.63	178.86	172.88	957381	-0.71%
18 Oct 2010	175.44	177.41	178.13	172.97	2591954	-1.18%
15 Oct 2010	177.54	184.50	187.41	176.29	2034277	-3.47%
14 Oct 2010	183.92	183.00	187.50	181.26	2415464	1.46%
13 Oct 2010	181.28	173.25	182.61	173.25	2631940	4.31%
12 Oct 2010	173.79	174.75	177.00	172.54	1403407	-0.05%
11 Oct 2010	173.87	172.73	175.74	172.35	486194	0.25%
08 Oct 2010	173.44	172.14	175.50	170.25	1002488	1.05%
07 Oct 2010	171.64	174.38	174.75	171.15	805728	-1.55%
06 Oct 2010	174.34	174.00	176.23	172.97	508408	0.83%
05 Oct 2010	172.91	173.76	175.31	172.33	780545	-0.69%
04 Oct 2010	174.11	174.00	177.00	172.89	1495178	0.56%
01 Oct 2010	173.14	168.00	173.61	167.25	2010238	2.73%
30 Sep 2010	168.54	166.88	170.40	164.31	1641695	1.60%
29 Sep 2010	165.88	165.56	168.83	164.06	1115818	0.19%
28 Sep 2010	165.56	166.73	168.75	164.25	971361	-0.70%
27 Sep 2010	166.73	168.11	169.50	166.11	1018255	-0.54%
24 Sep 2010	167.64	166.50	168.75	164.36	1465925	0.88%
23 Sep 2010	166.18	164.81	166.88	162.38	1701184	0.79%
22 Sep 2010	164.87	163.50	166.80	161.44	2517678	1.00%
21 Sep 2010	163.24	158.25	164.03	158.25	2499589	3.56%
20 Sep 2010	157.63	158.25	159.75	156.64	972372	0.03%
17 Sep 2010	157.59	159.38	161.53	156.79	931203	-0.76%
16 Sep 2010	158.79	160.88	161.96	158.10	1537194	-1.08%
15 Sep 2010	160.52	157.13	161.08	156.98	1954121	2.43%
14 Sep 2010	156.71	151.88	157.39	151.43	1577855	3.64%
13 Sep 2010	151.20	153.75	154.50	150.23	1499094	-1.18%
09 Sep 2010	153.00	154.13	155.08	152.16	1039049	-0.62%
08 Sep 2010	153.96	152.93	155.87	151.31	1355859	0.57%
07 Sep 2010	153.09	152.61	153.62	151.18	1581728	0.74%
06 Sep 2010	151.97	150.75	152.91	150.51	1119657	0.98%
03 Sep 2010	150.49	152.70	152.70	149.34	696142	-0.53%
02 Sep 2010	151.29	152.63	152.94	150.45	657454	-0.03%
01 Sep 2010	151.33	150.09	151.69	149.49	1944613	0.83%
31 Aug 2010	150.09	149.10	150.75	147.51	1024542	0.56%
30 Aug 2010	149.25	149.31	152.51	147.39	997302	0.26%
27 Aug 2010	148.86	150.00	150.00	147.71	629648	-0.71%
26 Aug 2010	149.93	150.38	151.80	149.03	1328117	0.07%
25 Aug 2010	149.83	153.00	153.00	149.04	841770	-2.10%
24 Aug 2010	153.04	154.88	155.78	152.63	716477	-1.18%
23 Aug 2010	154.86	155.25	155.89	154.41	492207	0.30%
20 Aug 2010	154.39	157.39	157.39	154.13	562552	-1.87%
19 Aug 2010	157.33	158.25	159.19	156.02	720873	-0.25%
18 Aug 2010	157.73	154.97	158.81	154.73	806474	2.13%
17 Aug 2010	154.44	155.25	156.94	153.77	1230541	-0.56%
16 Aug 2010	155.31	154.95	157.13	153.75	779561	-0.21%
13 Aug 2010	155.63	154.93	158.21	154.71	731739	0.82%
12 Aug 2010	154.37	156.69	156.69	152.76	1138385	-1.74%
11 Aug 2010	157.11	162.38	162.38	156.41	785888	-2.07%
10 Aug 2010	160.43	163.18	163.69	159.98	1368169	-2.09%
09 Aug 2010	163.86	162.38	164.44	160.50	1381965	0.92%
06 Aug 2010	162.36	161.16	164.85	161.06	1988828	0.41%
05 Aug 2010	161.70	160.78	163.11	159.58	1665383	0.56%
04 Aug 2010	160.80	154.88	161.44	154.63	2292351	4.09%
03 Aug 2010	154.48	156.38	156.83	154.13	461968	-0.44%
02 Aug 2010	155.16	155.63	157.13	153.51	1042164	0.36%
30 Jul 2010	154.61	155.63	156.38	153.19	789796	-1.04%
29 Jul 2010	156.24	155.63	156.94	154.54	844624	0.44%
28 Jul 2010	155.55	157.13	157.84	154.84	513011	-0.78%
27 Jul 2010	156.77	155.61	157.31	155.51	1024451	1.12%
26 Jul 2010	155.04	155.66	156.79	154.37	1137196	0.24%
23 Jul 2010	154.67	156.39	161.42	153.96	4543564	-0.71%
22 Jul 2010	155.78	156.38	157.43	154.18	1121581	0.09%
21 Jul 2010	155.64	153.75	156.32	153.11	1107015	1.73%
20 Jul 2010	153.00	151.88	153.56	151.16	1075665	0.93%
19 Jul 2010	151.59	150.94	152.21	148.74	1109484	0.50%
16 Jul 2010	150.84	151.13	153.75	149.29	1213503	0.06%
15 Jul 2010	150.75	149.25	151.41	148.89	811235	0.71%
14 Jul 2010	149.68	151.88	153.38	148.13	1011115	-1.19%
13 Jul 2010	151.48	154.13	156.24	150.02	2050071	-1.43%
12 Jul 2010	153.68	151.13	154.50	150.68	1251584	2.15%
09 Jul 2010	150.45	149.25	150.99	148.67	966488	1.46%
08 Jul 2010	148.28	149.25	150.71	147.84	941735	0.54%
07 Jul 2010	147.49	149.25	149.51	146.25	701896	-1.02%
06 Jul 2010	149.01	146.25	149.44	144.00	1429192	1.87%
05 Jul 2010	146.27	144.75	146.78	143.93	747906	1.15%
02 Jul 2010	144.60	141.06	145.50	139.71	2051600	2.79%
01 Jul 2010	140.68	144.00	144.00	139.54	1289953	-2.43%
30 Jun 2010	144.19	142.50	145.37	142.50	1486477	-1.32%
29 Jun 2010	146.12	148.16	149.21	145.07	1025809	-1.28%
28 Jun 2010	148.01	146.25	148.88	146.25	915436	1.38%
25 Jun 2010	145.99	151.88	151.88	145.13	1760460	-3.22%
24 Jun 2010	150.84	152.01	152.79	149.63	2493045	-0.65%
23 Jun 2010	151.82	152.25	153.38	150.13	1234359	-0.38%
22 Jun 2010	152.40	155.79	155.79	149.83	893835	-2.18%
21 Jun 2010	155.79	154.50	156.75	153.79	828089	1.43%
18 Jun 2010	153.60	155.63	158.25	152.64	1092145	-0.92%
17 Jun 2010	155.03	153.60	155.96	151.20	950945	1.13%
16 Jun 2010	153.30	153.96	155.53	151.91	781372	0.14%
15 Jun 2010	153.08	158.40	158.40	151.54	1376335	0.91%
14 Jun 2010	151.70	146.26	152.08	145.67	1379247	4.14%
11 Jun 2010	145.67	146.25	147.14	145.15	871447	0.76%
10 Jun 2010	144.57	141.30	145.13	140.63	851283	2.10%
09 Jun 2010	141.59	145.10	145.35	141.08	1331594	-2.03%
08 Jun 2010	144.53	147.38	148.28	144.11	927756	-1.59%
07 Jun 2010	146.87	139.91	148.48	139.91	1488360	-0.41%
04 Jun 2010	147.48	147.40	148.25	146.52	277429	-0.02%
03 Jun 2010	147.51	147.60	149.36	147.03	606731	0.87%
02 Jun 2010	146.24	148.50	149.74	145.58	723352	-1.27%
01 Jun 2010	148.12	151.63	151.81	147.38	412569	-1.69%
31 May 2010	150.67	149.81	152.12	147.94	563801	0.88%
28 May 2010	149.36	149.63	149.85	147.42	560312	0.97%
27 May 2010	147.93	146.30	149.56	144.90	1334665	1.11%
26 May 2010	146.30	143.60	146.93	143.28	751229	2.62%
25 May 2010	142.57	145.24	145.24	141.30	548464	-2.21%
24 May 2010	145.79	146.70	147.42	143.21	657406	0.98%
21 May 2010	144.38	144.34	145.85	140.94	1371804	-1.90%
20 May 2010	147.17	146.30	149.13	144.90	1695470	0.68%
19 May 2010	146.18	147.15	147.38	143.78	1079186	-1.54%
18 May 2010	148.47	145.35	149.78	144.26	1016063	2.23%
17 May 2010	145.23	146.70	148.50	143.33	1436577	-3.14%
14 May 2010	149.94	152.73	153.00	148.30	703165	-1.02%
13 May 2010	151.49	154.78	155.86	150.59	1113302	-1.12%
12 May 2010	153.20	151.37	153.75	149.91	1111053	1.92%
11 May 2010	150.31	152.10	152.10	147.88	629113	-0.63%
10 May 2010	151.27	146.03	152.44	144.03	1375078	5.43%
07 May 2010	143.48	146.25	147.38	141.98	1061285	-3.30%
06 May 2010	148.38	150.98	154.13	147.38	623350	-1.78%
05 May 2010	151.07	147.38	151.88	145.67	691584	1.73%
04 May 2010	148.50	153.32	153.32	147.92	512859	-2.17%
03 May 2010	151.80	150.50	152.72	148.50	994782	0.47%
30 Apr 2010	151.09	156.38	156.54	150.75	1860347	-2.66%
29 Apr 2010	155.22	155.93	155.93	153.48	1298363	-0.14%
28 Apr 2010	155.43	156.15	156.38	154.58	1742957	-1.09%
27 Apr 2010	157.14	158.63	158.63	156.26	884698	-0.10%
26 Apr 2010	157.30	156.38	158.51	155.99	929794	1.04%
23 Apr 2010	155.68	160.93	164.14	155.27	4843155	-1.75%
22 Apr 2010	158.46	158.15	160.85	156.95	618418	-0.11%
21 Apr 2010	158.63	157.39	159.21	154.82	726116	1.35%
20 Apr 2010	156.52	159.08	160.74	155.78	980227	-1.20%
19 Apr 2010	158.42	161.33	161.98	157.75	466980	-2.49%
16 Apr 2010	162.47	162.48	163.32	161.55	466035	-0.01%
15 Apr 2010	162.48	162.38	165.24	161.70	1305928	0.33%
13 Apr 2010	161.94	157.95	162.79	157.50	1447118	2.57%
12 Apr 2010	157.89	160.88	160.88	156.56	612270	-1.24%
09 Apr 2010	159.87	161.55	162.46	159.35	1024411	-0.87%
08 Apr 2010	161.27	160.88	163.10	159.75	627844	0.28%
07 Apr 2010	160.82	162.00	162.00	159.08	800067	-0.06%
06 Apr 2010	160.92	163.13	163.35	159.83	461997	-0.96%
05 Apr 2010	162.48	162.68	163.53	160.44	390240	0.11%
01 Apr 2010	162.30	159.98	163.24	159.30	642890	2.04%
31 Mar 2010	159.06	157.95	159.73	157.37	1780851	0.76%
30 Mar 2010	157.86	159.75	161.78	156.45	1657965	-1.96%
29 Mar 2010	161.01	161.55	162.68	159.64	658065	-0.27%
26 Mar 2010	161.44	163.35	164.06	160.26	602528	-0.23%
25 Mar 2010	161.81	160.88	163.13	159.75	1055224	-0.15%
23 Mar 2010	162.06	162.00	165.35	161.58	598038	-1.06%
22 Mar 2010	163.80	161.93	165.22	160.88	503196	0.21%
19 Mar 2010	163.46	164.68	165.62	162.92	532244	-0.34%
18 Mar 2010	164.01	167.63	168.75	162.95	546634	-1.38%
17 Mar 2010	166.30	165.15	166.95	164.23	678102	1.57%
16 Mar 2010	163.73	164.48	165.39	162.51	777028	-0.13%
15 Mar 2010	163.95	160.88	164.48	159.30	1340014	2.62%
12 Mar 2010	159.76	160.83	161.30	159.17	957997	0.09%
11 Mar 2010	159.62	157.95	160.65	157.28	1126965	1.88%
10 Mar 2010	156.67	157.95	159.28	156.06	526087	-0.82%
09 Mar 2010	157.96	157.95	160.31	157.50	742189	0.62%
08 Mar 2010	156.98	154.58	158.55	154.32	828407	1.72%
05 Mar 2010	154.32	156.38	157.73	153.69	647301	-1.13%
04 Mar 2010	156.09	156.94	157.66	155.14	938007	-0.68%
03 Mar 2010	157.16	158.63	159.30	155.78	847091	-0.39%
02 Mar 2010	157.78	151.88	158.18	151.88	1071441	3.50%
26 Feb 2010	152.44	151.00	154.82	149.63	730767	1.21%
25 Feb 2010	150.62	152.33	153.45	149.66	960636	-0.42%
24 Feb 2010	151.25	152.55	153.21	150.47	816936	-0.61%
23 Feb 2010	152.18	150.05	152.82	148.73	553498	1.23%
22 Feb 2010	150.33	150.08	153.11	149.67	443931	0.35%
19 Feb 2010	149.81	148.95	151.31	148.05	1440901	-0.31%
18 Feb 2010	150.28	151.88	152.33	149.42	486424	-0.52%
17 Feb 2010	151.07	153.00	153.00	148.96	831526	0.22%
16 Feb 2010	150.74	148.73	150.86	147.21	640257	1.52%
15 Feb 2010	148.48	147.15	149.85	147.15	627911	0.64%
11 Feb 2010	147.53	147.00	149.01	146.25	479044	1.24%
10 Feb 2010	145.73	148.50	149.40	144.98	769139	-1.01%
09 Feb 2010	147.22	142.20	148.12	142.20	999924	2.84%
08 Feb 2010	143.15	144.79	146.25	141.78	1066849	-1.83%
06 Feb 2010	145.82	144.00	146.93	144.00	54556	0.63%
05 Feb 2010	144.91	142.90	147.16	142.90	1420319	-1.70%
04 Feb 2010	147.42	149.85	151.09	146.48	739314	-2.45%
03 Feb 2010	151.12	147.40	151.63	146.93	769763	2.82%
02 Feb 2010	146.97	154.80	156.15	146.48	936220	-2.26%
01 Feb 2010	150.37	144.84	151.81	142.45	1224195	3.14%
29 Jan 2010	145.79	149.63	149.85	142.09	2210514	-3.79%
28 Jan 2010	151.53	151.65	154.98	147.49	1531589	2.75%
27 Jan 2010	147.47	155.25	155.30	146.31	1848422	-5.71%
25 Jan 2010	156.40	156.38	158.40	154.31	898483	-0.70%
22 Jan 2010	157.51	157.50	160.88	156.50	1717686	-1.33%
21 Jan 2010	159.63	163.80	166.28	158.87	1928658	-2.35%
20 Jan 2010	163.47	168.75	168.75	162.35	2344389	-1.68%
19 Jan 2010	166.26	170.07	170.07	164.27	922176	-1.15%
18 Jan 2010	168.19	165.38	169.02	164.27	1799851	1.58%
15 Jan 2010	165.58	162.68	167.99	162.45	3302495	-0.70%
14 Jan 2010	166.75	161.96	169.36	159.35	4383044	3.56%
13 Jan 2010	161.01	156.81	162.00	154.90	2538808	3.14%
12 Jan 2010	156.11	151.20	158.36	151.20	2338854	4.90%
11 Jan 2010	148.82	150.08	153.25	147.66	1277525	-0.99%
08 Jan 2010	150.31	152.78	153.00	149.85	642789	-1.51%
07 Jan 2010	152.61	156.38	156.49	151.88	1031096	-1.77%
06 Jan 2010	155.36	158.85	159.75	154.58	1029382	-2.02%
05 Jan 2010	158.57	156.67	159.30	156.05	1120433	1.58%
04 Jan 2010	156.11	154.13	156.83	152.09	767166	2.03%
31 Dec 2009	153.00	153.00	154.95	152.26	1411128	-0.20%
30 Dec 2009	153.30	152.35	155.06	152.35	863494	0.03%
29 Dec 2009	153.25	156.38	156.81	152.40	1297848	-1.91%
24 Dec 2009	156.24	156.38	157.48	155.26	1021398	0.13%
23 Dec 2009	156.04	154.13	156.38	152.78	1470196	2.18%
22 Dec 2009	152.71	153.06	155.21	150.53	1101914	0.20%
21 Dec 2009	152.40	152.98	155.70	151.90	2140658	0.39%
18 Dec 2009	151.81	151.65	156.27	150.98	2958759	0.46%
17 Dec 2009	151.11	152.10	154.33	150.41	1613101	0.08%
16 Dec 2009	150.99	148.25	151.88	148.05	1542670	1.81%
15 Dec 2009	148.30	148.28	149.33	147.12	1216805	0.09%
14 Dec 2009	148.17	145.24	148.79	145.01	1036854	2.19%
11 Dec 2009	144.99	146.93	148.15	144.51	955609	-0.62%
10 Dec 2009	145.89	147.38	148.39	145.35	672912	-0.96%
09 Dec 2009	147.30	144.68	148.28	144.68	1361389	1.10%
08 Dec 2009	145.70	143.93	146.46	142.88	816974	1.52%
07 Dec 2009	143.52	144.00	145.58	142.79	612628	-0.01%
04 Dec 2009	143.53	143.93	147.60	143.10	1284457	-0.44%
03 Dec 2009	144.16	143.10	146.18	143.10	615238	1.21%
02 Dec 2009	142.43	144.45	144.45	141.75	781179	-0.80%
01 Dec 2009	143.58	142.03	144.16	142.03	854618	1.44%
30 Nov 2009	141.54	142.16	143.78	140.85	1144521	1.04%
27 Nov 2009	140.09	142.20	144.45	137.26	1272966	-1.06%
26 Nov 2009	141.59	145.60	147.47	140.63	1377511	-2.51%
25 Nov 2009	145.24	144.68	147.30	144.68	968966	-0.25%
24 Nov 2009	145.61	145.58	147.34	144.68	680376	0.35%
23 Nov 2009	145.10	145.38	149.56	144.90	804523	-0.64%
20 Nov 2009	146.04	144.23	146.88	141.76	1157050	0.45%
19 Nov 2009	145.38	144.90	147.24	144.06	1087495	0.23%
18 Nov 2009	145.04	144.23	148.37	144.23	1368121	0.33%
17 Nov 2009	144.56	143.48	146.21	142.92	1208218	0.75%
16 Nov 2009	143.48	141.75	144.45	140.85	720934	0.76%
13 Nov 2009	142.40	141.08	142.97	139.73	802103	1.35%
12 Nov 2009	140.51	138.83	141.93	138.51	1928182	1.27%
11 Nov 2009	138.75	134.55	139.43	134.21	1190820	3.87%
10 Nov 2009	133.58	137.03	137.59	132.78	1079504	-1.56%
09 Nov 2009	135.70	135.00	136.24	133.90	669028	0.78%
06 Nov 2009	134.65	136.13	137.70	133.91	1029985	-0.24%
05 Nov 2009	134.98	134.31	135.84	130.07	897597	0.38%
04 Nov 2009	134.47	130.95	136.35	130.92	1025701	2.79%
03 Nov 2009	130.82	135.68	137.23	129.40	1536646	-4.04%
30 Oct 2009	136.33	142.20	143.87	133.93	2572287	-2.97%
29 Oct 2009	140.51	138.98	142.20	138.17	1986659	-0.19%
28 Oct 2009	140.78	137.77	141.64	135.68	2117181	3.31%
27 Oct 2009	136.27	136.62	139.05	133.88	3050281	2.40%
26 Oct 2009	133.07	132.75	135.23	132.53	1078846	0.45%
23 Oct 2009	132.48	132.08	133.75	130.52	919198	2.03%
22 Oct 2009	129.84	132.30	133.80	128.78	1018766	-1.61%
21 Oct 2009	131.97	131.63	134.89	131.63	1141855	0.43%
20 Oct 2009	131.40	130.65	134.36	129.85	1104890	1.79%
17 Oct 2009	129.09	129.83	130.70	128.51	77209	0.23%
16 Oct 2009	128.79	129.88	131.58	128.25	1052944	-0.44%
15 Oct 2009	129.36	131.64	132.35	127.37	764927	-1.16%
14 Oct 2009	130.88	129.43	132.30	129.43	975974	1.43%
12 Oct 2009	129.04	125.10	129.58	124.47	1087669	3.97%
09 Oct 2009	124.11	128.93	129.76	123.30	2744091	-2.40%
08 Oct 2009	127.16	130.05	130.50	126.25	1454782	-1.23%
07 Oct 2009	128.75	135.00	136.06	128.52	1497194	-4.56%
06 Oct 2009	134.90	137.63	139.39	132.92	1496004	-1.48%
05 Oct 2009	136.92	135.00	138.60	135.00	1239916	0.08%
01 Oct 2009	136.81	135.90	138.38	133.26	1816728	0.99%
30 Sep 2009	135.47	131.07	136.33	131.07	2678652	3.44%
29 Sep 2009	130.96	128.70	132.53	128.18	1440941	2.77%
25 Sep 2009	127.43	130.68	131.40	126.81	937438	-2.49%
24 Sep 2009	130.68	126.00	131.72	124.34	1740519	2.46%
23 Sep 2009	127.54	129.56	130.95	126.52	1046415	-1.77%
22 Sep 2009	129.84	128.75	130.39	127.26	746859	1.39%
18 Sep 2009	128.06	126.79	128.79	126.45	1165644	0.51%
17 Sep 2009	127.41	125.35	129.47	125.35	1758259	2.05%
16 Sep 2009	124.85	127.05	127.05	124.22	891583	-0.82%
15 Sep 2009	125.88	126.00	127.89	125.21	868536	0.36%
14 Sep 2009	125.43	123.75	126.63	123.30	1028845	1.19%
11 Sep 2009	123.96	122.74	125.53	122.66	1410365	1.36%
10 Sep 2009	122.30	122.85	124.17	121.37	937235	0.19%
09 Sep 2009	122.07	124.03	124.88	121.07	998712	-1.48%
08 Sep 2009	123.91	125.33	125.96	123.58	795754	-0.66%
07 Sep 2009	124.73	125.10	126.68	124.20	1731027	0.37%
04 Sep 2009	124.27	124.31	125.10	123.08	880173	0.13%
03 Sep 2009	124.11	124.88	125.98	122.42	973300	-0.50%
02 Sep 2009	124.73	124.88	127.13	124.25	811906	-0.84%
01 Sep 2009	125.79	123.98	126.81	123.75	1044433	1.66%
31 Aug 2009	123.74	125.52	125.52	123.30	595841	-2.64%
28 Aug 2009	127.10	128.25	129.53	125.13	749542	-0.67%
27 Aug 2009	127.96	126.00	128.99	124.10	3011069	2.10%
26 Aug 2009	125.33	121.89	127.35	121.86	1728689	2.44%
25 Aug 2009	122.34	117.44	123.53	117.23	2042137	3.70%
24 Aug 2009	117.98	116.55	118.58	115.88	773862	2.21%
21 Aug 2009	115.43	113.18	116.08	111.89	837358	1.66%
20 Aug 2009	113.54	112.52	114.91	111.85	633001	1.98%
19 Aug 2009	111.34	112.28	113.95	109.46	879916	-1.11%
18 Aug 2009	112.59	110.70	114.72	110.70	748923	0.70%
17 Aug 2009	111.81	113.63	115.08	110.98	860323	-2.84%
14 Aug 2009	115.08	115.88	116.31	112.59	620170	-1.01%
13 Aug 2009	116.25	114.30	116.71	114.12	873161	2.13%
12 Aug 2009	113.82	113.63	114.26	109.37	946273	-0.59%
11 Aug 2009	114.50	114.75	117.45	112.61	1288815	-0.85%
10 Aug 2009	115.48	113.18	117.56	112.08	2319116	2.69%
07 Aug 2009	112.46	111.38	114.73	110.54	1935133	0.24%
06 Aug 2009	112.19	112.48	114.95	110.80	2396808	0.10%
05 Aug 2009	112.08	108.45	113.51	108.23	1332743	3.26%
04 Aug 2009	108.54	111.94	112.43	107.29	758837	-1.74%
03 Aug 2009	110.46	111.35	111.38	109.02	721469	0.16%
31 Jul 2009	110.28	110.27	111.60	108.34	1033317	0.59%
30 Jul 2009	109.63	103.95	111.53	103.95	2800008	4.31%
29 Jul 2009	105.10	102.83	105.98	102.40	928178	0.68%
28 Jul 2009	104.39	103.73	105.41	101.52	1228583	0.79%
27 Jul 2009	103.57	104.18	105.48	102.87	616281	-0.07%
24 Jul 2009	103.64	102.38	104.04	100.53	665489	0.91%
23 Jul 2009	102.71	102.85	103.91	101.37	1283274	1.18%
22 Jul 2009	101.51	103.61	107.73	100.46	3602530	-1.65%
21 Jul 2009	103.21	104.63	105.93	102.38	1959514	-0.26%
20 Jul 2009	103.48	97.05	109.08	97.05	4141999	7.09%
17 Jul 2009	96.63	94.17	98.26	94.17	1372234	3.08%
16 Jul 2009	93.74	93.71	95.81	93.38	1309397	0.83%
15 Jul 2009	92.97	91.58	93.26	90.68	1173587	3.21%
14 Jul 2009	90.08	88.20	91.54	87.63	1068839	2.94%
13 Jul 2009	87.51	86.63	88.79	85.55	1143461	1.09%
10 Jul 2009	86.57	84.60	88.39	84.60	2710435	3.07%
09 Jul 2009	83.99	84.43	85.93	82.46	671365	-0.50%
08 Jul 2009	84.41	84.32	85.71	82.24	950995	-0.92%
07 Jul 2009	85.19	83.25	86.49	83.25	1029341	1.72%
06 Jul 2009	83.75	87.08	88.63	82.80	1009850	-3.40%
03 Jul 2009	86.70	85.95	87.08	84.65	1259191	0.94%
02 Jul 2009	85.89	85.52	86.58	83.97	1006373	0.64%
01 Jul 2009	85.34	85.05	86.50	83.54	1394818	0.35%
30 Jun 2009	85.04	85.50	86.76	84.25	862175	-0.33%
29 Jun 2009	85.32	86.63	86.63	84.72	925766	-1.33%
26 Jun 2009	86.47	85.50	87.08	84.15	1214291	2.61%
25 Jun 2009	84.27	86.60	87.23	82.58	4328764	-1.76%
24 Jun 2009	85.78	85.52	88.43	83.37	1646484	1.01%
23 Jun 2009	84.92	83.57	85.88	83.49	1833835	-0.50%
22 Jun 2009	85.35	85.95	87.71	84.23	1790084	-0.27%
19 Jun 2009	85.58	85.50	86.49	84.38	1395187	0.97%
18 Jun 2009	84.76	82.53	87.93	82.53	1664301	-0.97%
17 Jun 2009	85.59	89.33	89.33	84.49	1654394	-4.06%
16 Jun 2009	89.21	87.75	90.38	87.14	1541422	-1.36%
15 Jun 2009	90.44	92.70	94.48	88.41	1626711	-1.96%
12 Jun 2009	92.25	95.63	96.51	91.17	889506	-3.26%
11 Jun 2009	95.36	96.75	97.18	93.74	1216490	-1.96%
10 Jun 2009	97.27	95.63	102.38	95.31	3102869	2.06%
09 Jun 2009	95.31	90.28	97.88	89.33	2230311	4.41%
08 Jun 2009	91.28	89.48	92.57	88.65	1751199	3.11%
05 Jun 2009	88.53	88.79	90.20	86.94	1357381	0.72%
04 Jun 2009	87.90	88.65	89.48	86.91	914669	-1.37%
03 Jun 2009	89.12	88.88	89.78	87.37	815781	1.12%
02 Jun 2009	88.13	91.13	92.03	87.35	1521523	-1.81%
01 Jun 2009	89.75	86.65	90.00	86.40	1260024	4.35%
29 May 2009	86.01	84.70	86.58	83.48	1284462	3.55%
28 May 2009	83.06	85.28	87.03	81.47	3521006	-2.66%
27 May 2009	85.33	87.23	87.23	83.48	1360214	1.40%
26 May 2009	84.15	82.73	85.49	82.58	1187827	1.93%
25 May 2009	82.56	83.25	84.23	79.99	1048139	-0.65%
22 May 2009	83.10	84.60	84.60	81.70	1072978	-1.74%
21 May 2009	84.57	88.43	88.94	83.99	1053510	-5.15%
20 May 2009	89.16	87.75	90.14	84.50	2469342	2.84%
19 May 2009	86.70	94.80	98.78	85.52	4832666	-7.58%
18 May 2009	93.81	90.00	103.49	90.00	40039	10.42%
15 May 2009	84.96	83.25	86.36	82.35	1427176	3.90%
14 May 2009	81.77	80.99	83.69	80.11	1464423	-2.97%
13 May 2009	84.27	83.93	88.20	82.16	2269416	0.01%
12 May 2009	84.26	78.30	85.22	77.63	2312408	7.12%
11 May 2009	78.66	80.33	81.00	76.52	1232720	-1.55%
08 May 2009	79.90	85.95	86.29	79.31	2759103	-6.83%
07 May 2009	85.76	81.00	86.56	79.43	2801430	6.05%
06 May 2009	80.87	83.25	84.13	79.67	2935776	-2.73%
05 May 2009	83.14	84.08	84.08	79.53	1977782	1.08%
04 May 2009	82.25	74.30	83.00	74.30	2244118	10.49%
29 Apr 2009	74.44	71.21	75.03	71.21	1898867	4.89%
28 Apr 2009	70.97	74.25	74.25	70.43	1591463	-3.23%
27 Apr 2009	73.34	69.75	74.06	68.50	2216524	4.38%
24 Apr 2009	70.26	70.88	71.42	67.79	2375046	-0.20%
23 Apr 2009	70.40	63.45	71.88	63.45	4888973	11.32%
22 Apr 2009	63.24	67.73	67.73	61.43	3681357	2.40%
21 Apr 2009	61.76	60.75	63.44	59.81	884263	0.28%
20 Apr 2009	61.59	61.88	63.63	60.37	1123817	-0.44%
17 Apr 2009	61.86	63.05	65.77	60.83	2593631	-0.96%
16 Apr 2009	62.46	60.75	63.88	59.18	2319167	3.22%
15 Apr 2009	60.51	58.50	61.19	56.32	3086582	0.07%
13 Apr 2009	60.47	62.55	63.02	58.60	2063236	-2.07%
09 Apr 2009	61.75	64.13	64.97	61.16	1984300	-2.80%
08 Apr 2009	63.53	58.76	65.21	58.05	3101750	4.77%
06 Apr 2009	60.64	61.20	62.78	59.03	1521576	-0.21%
02 Apr 2009	60.77	57.39	61.29	57.38	1424807	7.01%
01 Apr 2009	56.79	55.35	57.31	54.03	769003	2.64%
31 Mar 2009	55.33	53.11	55.65	53.11	789059	2.01%
30 Mar 2009	54.24	55.80	56.17	53.40	1285251	-4.74%
27 Mar 2009	56.94	57.38	58.50	55.42	1318779	-0.96%
26 Mar 2009	57.49	54.57	59.36	54.43	2666889	5.35%
25 Mar 2009	54.57	54.34	56.10	53.91	1487553	-0.33%
24 Mar 2009	54.75	54.57	56.12	53.78	1979441	1.69%
23 Mar 2009	53.84	52.43	54.21	52.29	1215714	3.56%
20 Mar 2009	51.99	51.98	52.68	51.19	1225008	-0.67%
19 Mar 2009	52.34	52.30	53.06	51.37	1214778	0.91%
18 Mar 2009	51.87	51.98	53.53	51.15	1121110	1.19%
17 Mar 2009	51.26	51.41	51.68	49.67	1206160	-0.25%
16 Mar 2009	51.39	50.63	51.53	49.57	1358821	1.56%
13 Mar 2009	50.60	48.38	50.85	48.15	2370521	6.06%
12 Mar 2009	47.71	48.60	48.60	46.64	1335015	2.78%
09 Mar 2009	46.42	47.25	47.70	45.92	611644	-3.27%
06 Mar 2009	47.99	46.10	48.49	45.66	1276502	3.18%
05 Mar 2009	46.51	46.80	46.80	45.92	1035864	0.37%
04 Mar 2009	46.34	45.43	46.58	45.06	809731	2.52%
03 Mar 2009	45.20	45.29	46.34	44.87	1234192	-1.25%
02 Mar 2009	45.77	46.01	46.11	44.21	1383360	-1.97%
27 Feb 2009	46.69	48.38	48.60	45.91	2166500	-3.55%
26 Feb 2009	48.41	48.38	49.50	47.73	1764353	-1.12%
25 Feb 2009	48.96	48.38	49.25	47.70	1078388	2.21%
24 Feb 2009	47.90	47.94	48.34	47.10	730518	-1.09%
20 Feb 2009	48.43	48.89	49.41	47.27	1193442	-2.32%
19 Feb 2009	49.58	47.03	49.88	46.35	2101153	5.33%
18 Feb 2009	47.07	46.69	47.88	46.35	571539	-0.21%
17 Feb 2009	47.17	48.15	48.38	46.52	808691	-2.96%
16 Feb 2009	48.61	49.95	50.49	48.22	623948	-3.47%
13 Feb 2009	50.36	50.06	51.08	49.73	995341	0.66%
12 Feb 2009	50.03	49.95	50.39	49.17	609334	0.18%
11 Feb 2009	49.94	49.95	50.60	49.77	828000	-1.73%
10 Feb 2009	50.82	51.08	51.73	50.04	1033356	-0.12%
09 Feb 2009	50.88	50.74	51.62	49.16	1405827	0.83%
06 Feb 2009	50.46	49.73	51.19	49.73	1052479	2.00%
05 Feb 2009	49.47	50.85	51.08	48.72	735668	-1.86%
04 Feb 2009	50.41	50.97	52.20	49.98	811398	-0.30%
03 Feb 2009	50.56	51.75	51.75	49.17	1090257	2.12%
02 Feb 2009	49.51	51.53	51.53	48.75	933908	-4.97%
30 Jan 2009	52.10	51.05	52.75	49.73	1747036	1.90%
29 Jan 2009	51.13	52.88	52.88	49.75	1986678	-2.92%
28 Jan 2009	52.67	51.30	53.73	51.30	1362626	3.56%
27 Jan 2009	50.86	48.60	51.45	48.45	1480121	5.85%
23 Jan 2009	48.05	48.40	49.05	46.86	1200469	-2.04%
22 Jan 2009	49.05	49.91	51.46	48.05	1883462	-0.77%
21 Jan 2009	49.43	50.59	50.61	47.93	3127629	-3.70%
20 Jan 2009	51.33	51.53	52.38	50.36	1204022	-1.42%
19 Jan 2009	52.07	54.11	54.11	51.38	1851898	-2.91%
16 Jan 2009	53.63	53.83	54.68	51.55	1668195	1.32%
15 Jan 2009	52.93	52.88	53.96	48.78	3465243	-3.52%
14 Jan 2009	54.86	55.13	57.12	53.58	4060078	1.46%
13 Jan 2009	54.07	49.95	55.07	45.23	11405290	5.67%
12 Jan 2009	51.17	55.13	55.13	49.97	4018757	-9.37%
09 Jan 2009	56.46	54.56	57.38	51.75	2440399	2.56%
07 Jan 2009	55.05	55.58	56.25	51.41	2139556	0.81%
06 Jan 2009	54.61	56.13	56.13	53.38	1282529	-1.23%
05 Jan 2009	55.29	55.58	56.46	54.39	1310732	0.84%
02 Jan 2009	54.83	55.83	57.08	54.14	1301369	-1.79%
01 Jan 2009	55.83	52.52	56.48	52.52	834090	6.30%
31 Dec 2008	52.52	53.53	53.87	51.98	937660	-1.06%
30 Dec 2008	53.08	51.89	53.43	50.63	1157649	4.00%
29 Dec 2008	51.04	51.53	51.71	48.15	1268309	0.08%
26 Dec 2008	51.00	52.31	53.10	50.65	1225786	-2.49%
24 Dec 2008	52.30	55.35	57.33	51.15	3557610	-4.32%
23 Dec 2008	54.66	55.13	55.74	54.15	1158966	-1.57%
22 Dec 2008	55.53	56.25	57.04	54.47	1102957	-0.91%
19 Dec 2008	56.04	56.25	57.83	55.15	1876483	-0.34%
18 Dec 2008	56.23	55.58	58.16	54.68	1992894	2.46%
17 Dec 2008	54.88	55.13	56.04	52.65	1363947	1.82%
16 Dec 2008	53.90	52.45	54.19	51.82	1014611	2.37%
15 Dec 2008	52.65	54.45	58.01	52.11	1869869	-1.63%
12 Dec 2008	53.52	54.92	54.92	51.98	1403672	-4.73%
11 Dec 2008	56.18	59.63	59.63	55.05	1239512	-4.44%
10 Dec 2008	58.79	54.65	59.40	53.78	1703337	9.60%
08 Dec 2008	53.64	52.88	55.13	52.34	1693186	4.89%
05 Dec 2008	51.14	52.35	52.58	50.42	1213159	-2.31%
04 Dec 2008	52.35	50.63	52.74	49.95	1134839	4.55%
03 Dec 2008	50.07	52.54	53.51	48.89	1980684	-4.50%
02 Dec 2008	52.43	49.50	52.76	48.42	1438632	-0.29%
01 Dec 2008	52.58	53.00	56.25	51.55	1881003	-3.70%
28 Nov 2008	54.60	50.63	56.84	50.63	3204366	0.78%
26 Nov 2008	54.18	51.30	55.06	51.30	1934855	5.33%
25 Nov 2008	51.44	54.00	57.31	50.63	1787352	-2.39%
24 Nov 2008	52.70	51.78	53.30	49.95	1687364	1.95%
21 Nov 2008	51.69	48.49	52.85	47.94	1934133	5.04%
20 Nov 2008	49.21	49.21	50.29	46.53	1412487	-1.72%
19 Nov 2008	50.07	53.55	53.55	49.51	1463403	-3.25%
18 Nov 2008	51.75	55.37	56.03	51.30	1920629	-8.78%
17 Nov 2008	56.73	55.08	57.35	51.80	1642107	4.49%
14 Nov 2008	54.29	57.38	58.37	52.21	2129251	-2.57%
12 Nov 2008	55.72	55.58	58.91	53.81	1891705	-0.30%
11 Nov 2008	55.89	59.18	62.08	54.80	1618278	-7.77%
10 Nov 2008	60.60	60.30	61.65	59.00	1059001	3.63%
07 Nov 2008	58.48	57.31	59.60	54.03	1696116	2.70%
06 Nov 2008	56.94	59.63	61.73	54.47	1807183	-6.79%
05 Nov 2008	61.09	59.47	62.42	57.94	2297794	3.28%
04 Nov 2008	59.15	62.55	63.00	56.32	3193973	-4.92%
03 Nov 2008	62.21	63.90	64.35	59.66	1321978	1.40%
31 Oct 2008	61.35	58.75	65.91	58.75	2952310	6.09%
29 Oct 2008	57.83	56.73	59.58	51.23	4317425	7.51%
28 Oct 2008	53.79	51.08	54.61	49.57	216622	8.86%
27 Oct 2008	49.41	51.23	52.63	40.59	3586140	-6.60%
24 Oct 2008	52.90	59.85	61.36	49.73	1559673	-13.60%
23 Oct 2008	61.23	60.46	67.50	58.28	2125642	-2.61%
22 Oct 2008	62.87	65.25	66.76	61.48	1379121	-5.87%
21 Oct 2008	66.79	65.25	67.50	63.56	1888232	5.30%
20 Oct 2008	63.43	58.50	65.25	58.50	1965119	9.48%
17 Oct 2008	57.94	63.00	65.23	57.20	1029798	-7.58%
16 Oct 2008	62.69	60.46	64.01	53.78	1291149	0.71%
15 Oct 2008	62.25	63.02	66.24	60.98	1623504	-5.15%
14 Oct 2008	65.63	68.87	72.16	64.82	2398719	2.63%
13 Oct 2008	63.95	60.30	64.62	59.40	2308521	8.01%
10 Oct 2008	59.21	62.03	62.78	54.45	3117998	-6.93%
08 Oct 2008	63.62	68.42	68.42	59.83	3565956	-8.29%
07 Oct 2008	69.37	74.23	74.36	66.38	2400204	-3.11%
06 Oct 2008	71.60	78.71	78.71	70.49	1298879	-6.87%
03 Oct 2008	76.88	81.99	81.99	75.83	461515	-2.15%
01 Oct 2008	78.57	72.36	79.13	72.36	753467	2.73%
30 Sep 2008	76.48	76.28	79.65	72.02	1450446	-0.93%
29 Sep 2008	77.20	82.13	82.13	74.28	1527247	-0.34%
26 Sep 2008	77.46	78.69	80.43	76.74	1689732	-2.22%
25 Sep 2008	79.22	84.58	84.58	78.31	4711619	-4.96%
24 Sep 2008	83.35	83.85	88.63	82.15	2562811	-4.82%
23 Sep 2008	87.57	90.00	91.13	87.09	1238931	-6.15%
22 Sep 2008	93.31	100.73	100.73	92.25	903352	-0.53%
19 Sep 2008	93.81	91.13	96.49	91.13	2016181	4.93%
18 Sep 2008	89.40	87.98	92.48	85.31	1375251	-0.63%
17 Sep 2008	89.97	89.98	90.68	87.23	879978	2.12%
16 Sep 2008	88.10	83.33	89.75	83.33	1060840	-3.06%
15 Sep 2008	90.88	90.30	94.42	85.95	1098127	-3.75%
12 Sep 2008	94.42	96.30	96.33	93.25	1200181	-1.68%
11 Sep 2008	96.03	97.18	97.20	95.40	722940	-1.18%
10 Sep 2008	97.18	97.88	99.63	96.53	1019423	-0.76%
09 Sep 2008	97.92	97.59	99.23	96.14	640161	0.34%
08 Sep 2008	97.59	97.49	100.80	97.07	1397313	2.09%
05 Sep 2008	95.59	100.13	100.13	95.12	719805	-5.20%
04 Sep 2008	100.83	100.19	101.25	99.05	614399	-0.62%
02 Sep 2008	101.46	97.66	103.05	97.66	868307	3.89%
01 Sep 2008	97.66	96.75	98.97	95.29	531509	0.38%
29 Aug 2008	97.29	93.38	97.65	93.38	365597	4.42%
28 Aug 2008	93.17	96.08	97.18	91.88	1878851	-2.86%
27 Aug 2008	95.91	96.74	97.65	95.45	406718	-0.70%
26 Aug 2008	96.59	94.50	96.75	94.06	364522	2.21%
25 Aug 2008	94.50	95.40	98.92	94.06	292394	0.30%
22 Aug 2008	94.22	93.38	96.19	92.53	596052	-0.55%
21 Aug 2008	94.74	96.75	98.09	94.10	897341	-2.90%
20 Aug 2008	97.57	97.30	98.49	96.53	528417	0.28%
19 Aug 2008	97.30	96.98	97.88	94.28	440536	0.10%
18 Aug 2008	97.20	95.85	98.91	95.66	692717	0.60%
14 Aug 2008	96.62	97.88	99.68	95.90	1163587	-0.75%
13 Aug 2008	97.35	95.63	98.51	95.63	616773	-0.14%
12 Aug 2008	97.49	99.68	101.45	96.56	676807	-2.13%
11 Aug 2008	99.61	101.25	101.25	97.00	672518	1.16%
08 Aug 2008	98.47	100.13	102.38	97.88	509549	-2.66%
07 Aug 2008	101.16	102.49	103.68	100.40	1206280	-0.77%
06 Aug 2008	101.95	99.90	104.63	99.90	1326825	1.24%
05 Aug 2008	100.70	96.75	101.25	94.97	1469528	3.73%
04 Aug 2008	97.08	97.65	99.90	95.63	638914	-0.55%
01 Aug 2008	97.62	92.25	97.92	91.58	911254	4.44%
31 Jul 2008	93.47	95.40	99.79	91.80	2589566	-1.71%
30 Jul 2008	95.10	88.88	95.63	87.10	713467	4.97%
29 Jul 2008	90.60	74.78	91.35	74.78	423621	-1.26%
28 Jul 2008	91.76	91.13	93.15	90.45	650649	0.13%
25 Jul 2008	91.64	91.13	94.50	89.10	1056693	-0.10%
24 Jul 2008	91.73	92.25	92.93	86.01	1468859	-0.04%
23 Jul 2008	91.77	88.88	93.15	88.01	1546875	3.31%
22 Jul 2008	88.83	84.38	89.55	83.70	1279544	5.83%
21 Jul 2008	83.94	82.35	85.69	75.43	1857708	1.86%
18 Jul 2008	82.41	85.95	87.73	80.10	2391573	-3.67%
17 Jul 2008	85.55	85.05	87.75	83.48	1494557	2.68%
16 Jul 2008	83.32	85.61	86.77	82.33	901316	-2.09%
15 Jul 2008	85.10	90.00	92.23	83.70	1533316	-6.17%
14 Jul 2008	90.70	92.75	93.38	89.35	818278	-2.21%
11 Jul 2008	92.75	98.00	99.90	92.04	1389623	-4.46%
10 Jul 2008	97.08	97.65	99.90	95.77	1292570	-0.68%
09 Jul 2008	97.74	96.68	98.71	94.08	1656603	3.24%
08 Jul 2008	94.67	96.77	98.10	93.21	698197	-4.98%
07 Jul 2008	99.63	96.98	100.45	96.98	359075	3.54%
04 Jul 2008	96.22	96.75	98.61	95.65	417716	-0.62%
03 Jul 2008	96.82	97.65	98.30	95.40	809642	-1.79%
02 Jul 2008	98.58	94.05	101.03	93.32	1015126	5.64%
01 Jul 2008	93.32	98.55	101.03	92.25	675776	-5.73%
30 Jun 2008	98.99	100.35	102.14	97.44	484370	-0.17%
27 Jun 2008	99.16	103.28	103.28	96.98	982572	-8.69%
26 Jun 2008	108.60	104.18	111.21	101.98	1644854	6.32%
25 Jun 2008	102.14	103.75	104.85	101.05	790442	-3.44%
24 Jun 2008	105.78	108.00	109.52	105.75	670507	-1.78%
23 Jun 2008	107.70	105.75	109.40	104.29	585010	1.04%
20 Jun 2008	106.59	110.25	111.35	105.78	345649	-3.49%
19 Jun 2008	110.44	105.78	111.31	105.78	600065	1.00%
18 Jun 2008	109.35	112.05	112.05	108.47	473232	-1.68%
17 Jun 2008	111.22	109.56	112.22	108.02	669821	1.39%
16 Jun 2008	109.70	109.46	110.48	108.34	348598	2.00%
13 Jun 2008	107.55	107.57	109.99	106.20	1052211	-0.90%
12 Jun 2008	108.53	106.41	109.69	104.42	752544	1.27%
11 Jun 2008	107.17	108.00	108.56	105.86	891234	-0.01%
10 Jun 2008	107.18	108.23	109.13	104.20	899055	-0.82%
09 Jun 2008	108.07	112.28	112.28	106.85	1060354	-5.00%
06 Jun 2008	113.76	119.70	120.38	112.50	839120	-4.44%
05 Jun 2008	119.05	111.38	119.69	109.85	1491422	6.44%
04 Jun 2008	111.85	110.58	114.18	110.25	756243	-1.60%
03 Jun 2008	113.67	110.75	114.30	108.23	781463	1.22%
02 Jun 2008	112.30	114.58	117.00	110.70	976203	-1.99%
30 May 2008	114.58	114.98	115.82	112.73	840630	-0.47%
29 May 2008	115.12	114.08	117.00	113.20	2042051	0.80%
28 May 2008	114.21	111.15	115.29	110.33	2499479	3.40%
27 May 2008	110.45	108.56	111.92	107.62	1359366	2.52%
26 May 2008	107.74	107.15	109.78	105.80	868465	-0.47%
23 May 2008	108.25	111.15	111.15	107.73	482289	-1.59%
22 May 2008	110.00	110.25	111.80	109.38	711480	-1.34%
21 May 2008	111.49	111.38	112.95	110.28	533056	-0.28%
20 May 2008	111.80	112.50	113.60	110.78	770334	-1.75%
16 May 2008	113.79	115.00	115.93	113.51	870266	-0.94%
15 May 2008	114.87	111.83	116.07	111.83	1536962	1.48%
14 May 2008	113.19	110.48	114.08	110.48	1534412	2.08%
13 May 2008	110.88	114.74	114.75	110.36	1080038	-2.45%
12 May 2008	113.66	113.61	114.75	109.29	2720359	0.84%
09 May 2008	112.71	112.50	113.51	109.41	1971184	0.85%
08 May 2008	111.76	111.31	112.43	107.55	2116123	-0.32%
07 May 2008	112.12	112.28	114.75	111.38	1759660	0.20%
06 May 2008	111.90	110.31	113.63	106.90	1101115	1.44%
05 May 2008	110.31	113.85	113.85	109.64	1009721	-2.39%
02 May 2008	113.01	110.25	114.39	110.25	1955250	2.76%
30 Apr 2008	109.97	107.78	110.81	106.28	1160532	2.06%
29 Apr 2008	107.75	103.13	108.34	102.83	1406565	4.54%
28 Apr 2008	103.07	103.95	105.75	101.25	512950	-1.77%
25 Apr 2008	104.93	101.04	105.75	100.13	1145082	3.71%
24 Apr 2008	101.18	103.25	103.25	99.45	1164201	1.47%
23 Apr 2008	99.71	96.75	100.35	95.69	967753	2.77%
22 Apr 2008	97.02	101.25	101.70	95.46	1518309	-5.19%
21 Apr 2008	102.33	106.88	108.02	101.70	1649323	-0.97%
17 Apr 2008	103.33	102.38	104.60	98.55	1953477	2.67%
16 Apr 2008	100.64	97.40	101.67	96.75	1350842	5.51%
15 Apr 2008	95.38	92.25	98.71	90.70	2002913	4.54%
11 Apr 2008	91.24	92.25	93.35	90.50	826108	-0.43%
10 Apr 2008	91.63	94.38	94.38	91.13	684310	-0.90%
09 Apr 2008	92.46	93.38	93.78	91.35	566442	-0.72%
08 Apr 2008	93.13	96.75	97.65	92.53	787677	-4.78%
07 Apr 2008	97.80	93.83	99.21	93.83	961751	4.77%
04 Apr 2008	93.35	98.10	98.55	92.76	642787	-4.92%
03 Apr 2008	98.18	93.77	99.43	93.77	1056970	5.08%
02 Apr 2008	93.43	94.28	97.85	92.33	731718	1.42%
01 Apr 2008	92.12	96.75	99.00	90.25	1718202	-5.25%
31 Mar 2008	97.22	101.16	101.16	92.48	911124	-4.72%
28 Mar 2008	102.04	96.98	103.39	96.08	975703	5.60%
27 Mar 2008	96.63	95.63	97.85	94.92	1371710	0.18%
26 Mar 2008	96.46	98.10	99.90	94.61	1069050	-1.67%
25 Mar 2008	98.10	91.37	98.74	91.37	994076	9.35%
24 Mar 2008	89.71	84.35	90.90	83.70	836465	5.37%
19 Mar 2008	85.14	83.25	87.63	83.25	1208852	5.32%
18 Mar 2008	80.84	79.88	83.93	79.43	1533246	1.47%
17 Mar 2008	79.67	82.80	84.38	78.30	1225954	-4.12%
14 Mar 2008	83.09	82.32	85.48	81.48	979025	0.94%
13 Mar 2008	82.32	85.73	86.63	81.02	862630	-6.18%
12 Mar 2008	87.74	94.22	94.25	87.30	696801	-0.83%
11 Mar 2008	88.47	90.23	90.45	87.57	1061475	-2.31%
10 Mar 2008	90.56	91.58	98.46	89.55	565188	-3.43%
07 Mar 2008	93.78	95.87	96.50	91.86	592042	-4.60%
05 Mar 2008	98.30	96.75	99.00	93.83	434453	4.12%
04 Mar 2008	94.41	94.73	95.56	92.70	304400	-0.44%
03 Mar 2008	94.83	96.72	96.72	93.61	690094	-3.57%
29 Feb 2008	98.34	99.68	100.13	94.61	710651	-2.31%
28 Feb 2008	100.67	98.98	101.36	97.65	788160	1.53%
27 Feb 2008	99.15	101.03	101.18	98.18	353917	-1.03%
26 Feb 2008	100.18	100.13	100.71	97.20	447439	1.32%
25 Feb 2008	98.87	95.96	99.53	95.40	427991	2.96%
22 Feb 2008	96.03	98.78	98.78	94.73	438272	-1.13%
21 Feb 2008	97.13	95.63	98.10	93.24	1192034	5.03%
20 Feb 2008	92.48	94.43	94.50	91.80	339443	-0.32%
19 Feb 2008	92.78	92.52	95.63	92.26	477676	-0.65%
18 Feb 2008	93.39	95.63	96.86	92.30	355268	-1.32%
15 Feb 2008	94.64	93.83	95.18	92.27	388082	1.02%
14 Feb 2008	93.68	94.05	94.93	92.05	476561	1.55%
13 Feb 2008	92.25	92.25	96.30	90.73	558997	-3.11%
12 Feb 2008	95.21	96.30	97.20	93.90	735045	0.12%
11 Feb 2008	95.10	95.18	96.30	89.55	676722	0.14%
08 Feb 2008	94.97	92.48	95.61	91.61	498549	2.86%
07 Feb 2008	92.33	95.85	96.73	91.24	487793	-3.43%
06 Feb 2008	95.61	99.00	100.08	94.28	737473	-6.74%
05 Feb 2008	102.52	104.85	104.85	84.38	314383	-1.90%
04 Feb 2008	104.51	101.25	106.65	101.03	861394	5.55%
01 Feb 2008	99.01	96.76	101.25	91.13	1060758	4.09%
31 Jan 2008	95.12	93.15	100.33	88.89	1205760	2.20%
30 Jan 2008	93.07	93.60	94.61	91.91	685589	0.28%
29 Jan 2008	92.81	94.28	95.40	92.25	270756	1.00%
28 Jan 2008	91.89	96.75	97.74	89.74	583191	-5.45%
25 Jan 2008	97.19	94.53	99.20	93.38	465063	5.07%
24 Jan 2008	92.50	103.28	103.28	90.90	697565	-4.71%
23 Jan 2008	97.07	97.88	102.13	90.00	909977	-0.12%
22 Jan 2008	97.19	92.25	118.13	72.90	1760024	-1.72%
21 Jan 2008	98.89	101.93	103.03	96.37	1000608	-3.27%
18 Jan 2008	102.23	103.50	104.40	99.50	784089	-1.77%
17 Jan 2008	104.07	102.83	105.73	100.15	245927	1.36%
16 Jan 2008	102.67	103.52	103.95	99.79	863333	-0.82%
15 Jan 2008	103.52	107.78	107.78	102.42	778644	-0.23%
14 Jan 2008	103.76	109.58	109.58	102.63	2681522	-5.66%
11 Jan 2008	109.99	111.94	111.94	108.00	615000	0.24%
10 Jan 2008	109.73	111.66	112.93	109.13	720324	-0.63%
09 Jan 2008	110.43	111.60	113.04	109.13	678195	0.28%
08 Jan 2008	110.12	109.80	111.36	107.39	850303	1.45%
07 Jan 2008	108.55	110.48	111.15	108.00	703682	-2.86%
04 Jan 2008	111.75	110.25	112.93	109.13	911460	0.09%
03 Jan 2008	111.65	115.05	115.05	111.15	821452	-2.96%
02 Jan 2008	115.05	116.55	116.66	112.98	560982	-0.90%
01 Jan 2008	116.10	119.04	119.04	115.88	335561	-1.83%
31 Dec 2007	118.27	121.01	122.60	117.25	848264	-0.42%
28 Dec 2007	118.77	120.95	121.95	113.77	690184	-3.94%
27 Dec 2007	123.64	121.50	124.20	119.06	1363063	2.61%
26 Dec 2007	120.50	121.39	122.58	116.82	1502663	0.10%
24 Dec 2007	120.38	111.71	121.43	111.71	2425565	8.45%
20 Dec 2007	111.00	109.08	111.38	108.48	388950	1.98%
19 Dec 2007	108.84	111.35	111.35	107.33	278416	-0.03%
18 Dec 2007	108.87	109.88	111.15	106.74	797477	-0.87%
17 Dec 2007	109.83	112.50	112.50	109.13	624035	-1.82%
14 Dec 2007	111.87	112.73	112.93	110.76	358129	-0.65%
13 Dec 2007	112.60	113.63	113.63	111.27	585176	-1.39%
12 Dec 2007	114.19	112.50	114.73	110.03	647102	0.37%
11 Dec 2007	113.77	112.95	114.30	112.28	464106	0.86%
10 Dec 2007	112.80	113.22	114.51	112.07	561133	-0.37%
07 Dec 2007	113.22	112.50	113.61	101.25	487003	1.63%
06 Dec 2007	111.40	112.73	113.18	110.70	355249	-0.74%
05 Dec 2007	112.23	112.91	112.91	110.70	350504	0.12%
04 Dec 2007	112.10	110.93	113.63	109.13	985911	1.25%
03 Dec 2007	110.72	104.63	112.28	103.73	1765619	6.82%
30 Nov 2007	103.65	102.60	104.34	101.34	564549	2.81%
29 Nov 2007	100.82	102.86	104.63	99.45	917623	-0.37%
28 Nov 2007	101.19	103.50	103.95	100.37	308844	-1.77%
27 Nov 2007	103.01	96.08	103.48	95.88	423231	1.03%
26 Nov 2007	101.96	100.13	102.38	100.13	490197	2.65%
23 Nov 2007	99.33	100.10	100.10	97.88	526414	0.82%
22 Nov 2007	98.52	98.27	99.00	96.53	865228	0.25%
21 Nov 2007	98.27	101.25	101.35	97.88	1015791	-2.58%
20 Nov 2007	100.87	102.98	102.98	100.42	1087010	-2.26%
19 Nov 2007	103.20	103.69	105.18	102.65	531254	-0.47%
16 Nov 2007	103.69	102.53	104.65	100.78	556339	0.80%
15 Nov 2007	102.87	106.91	106.93	102.26	772220	-3.33%
14 Nov 2007	106.41	101.70	107.51	100.13	1057621	6.97%
13 Nov 2007	99.48	101.25	102.60	98.79	1063973	-3.13%
12 Nov 2007	102.69	104.63	104.63	99.45	887332	-0.68%
09 Nov 2007	103.39	105.30	106.20	103.05	76241	-2.55%
08 Nov 2007	106.10	101.28	106.64	101.28	444719	-1.19%
07 Nov 2007	107.38	108.68	109.78	105.53	550544	-1.98%
06 Nov 2007	109.55	108.90	110.24	108.50	464739	0.44%
05 Nov 2007	109.07	110.66	114.05	108.56	430626	-1.44%
02 Nov 2007	110.66	108.45	112.05	108.45	431723	-1.52%
01 Nov 2007	112.37	114.74	115.43	110.93	597469	-1.52%
31 Oct 2007	114.11	114.75	114.84	112.06	434149	-0.69%
30 Oct 2007	114.90	115.88	116.19	112.14	834403	0.16%
29 Oct 2007	114.72	109.25	115.53	109.25	1010932	2.00%
26 Oct 2007	112.47	112.05	112.95	110.54	827511	0.60%
25 Oct 2007	111.80	110.25	112.50	107.35	1473514	2.18%
24 Oct 2007	109.42	112.28	112.28	107.40	979918	-1.26%
23 Oct 2007	110.82	112.50	113.37	109.13	847113	-0.55%
22 Oct 2007	111.43	103.02	112.50	103.02	743164	-0.94%
19 Oct 2007	112.49	112.95	114.75	107.57	1683821	1.24%
18 Oct 2007	111.11	111.38	114.08	107.78	2186735	1.13%
17 Oct 2007	109.87	105.75	110.25	104.18	878808	0.53%
16 Oct 2007	109.29	110.90	111.34	108.30	1405020	-1.32%
15 Oct 2007	110.75	109.58	112.50	106.67	1514554	1.11%
12 Oct 2007	109.53	108.06	110.25	106.07	1189725	-0.25%
11 Oct 2007	109.80	113.40	113.63	107.16	2064031	-3.04%
10 Oct 2007	113.24	110.71	113.91	108.91	1809294	2.92%
09 Oct 2007	110.03	105.53	110.68	103.58	2241577	4.16%
08 Oct 2007	105.64	104.63	106.01	102.38	1483283	2.04%
05 Oct 2007	103.53	104.60	104.60	102.04	1050590	-0.41%
04 Oct 2007	103.96	105.08	105.41	103.07	1487315	-1.78%
03 Oct 2007	105.84	102.63	106.88	102.63	2022451	3.55%
01 Oct 2007	102.21	103.95	105.48	100.25	1221135	-1.30%
28 Sep 2007	103.56	105.08	105.53	102.84	1219051	-0.03%
27 Sep 2007	103.59	103.03	104.63	102.38	2079745	1.32%
26 Sep 2007	102.24	99.00	106.89	99.00	1967096	4.24%
25 Sep 2007	98.08	100.35	100.53	97.76	1129880	-1.66%
24 Sep 2007	99.74	99.68	100.73	97.32	2046790	1.04%
21 Sep 2007	98.71	97.20	99.68	95.63	2010712	0.92%
20 Sep 2007	97.81	100.35	101.25	97.44	793332	-3.06%
19 Sep 2007	100.90	101.81	103.48	100.46	1511986	0.95%
18 Sep 2007	99.95	101.68	101.68	99.68	1219735	-1.16%
17 Sep 2007	101.12	101.84	102.15	100.63	419782	-0.19%
14 Sep 2007	101.31	103.95	103.95	100.35	439598	-1.34%
13 Sep 2007	102.69	102.83	103.23	101.19	613955	0.85%
12 Sep 2007	101.82	103.39	103.59	101.27	361815	-0.64%
11 Sep 2007	102.48	105.75	105.75	102.17	566407	-2.07%
10 Sep 2007	104.65	105.98	106.75	104.40	679139	-2.75%
07 Sep 2007	107.61	107.55	108.11	105.82	798938	0.06%
06 Sep 2007	107.55	104.85	107.96	104.85	717811	1.09%
05 Sep 2007	106.39	105.66	107.26	105.33	1315532	1.48%
04 Sep 2007	104.84	108.45	109.76	103.97	811544	-1.85%
03 Sep 2007	106.82	109.35	109.35	106.44	798390	-1.58%
31 Aug 2007	108.53	107.78	109.86	106.88	735292	0.98%
30 Aug 2007	107.48	107.33	109.07	105.38	1652676	1.64%
29 Aug 2007	105.75	104.06	106.20	101.94	844330	0.70%
28 Aug 2007	105.02	103.50	105.75	103.17	745799	0.51%
27 Aug 2007	104.49	103.50	105.08	101.78	530561	1.53%
24 Aug 2007	102.92	104.60	104.60	100.07	728784	1.94%
23 Aug 2007	100.96	105.68	105.68	98.76	455062	-1.01%
22 Aug 2007	101.99	101.70	102.80	97.88	1213964	1.44%
21 Aug 2007	100.54	108.68	108.68	99.00	1364276	-4.77%
20 Aug 2007	105.58	107.87	111.98	104.33	1288729	-1.09%
17 Aug 2007	106.74	105.08	108.45	100.13	1488167	1.05%
16 Aug 2007	105.63	103.95	106.88	102.95	822528	-2.49%
14 Aug 2007	108.33	108.90	108.99	107.35	423247	0.26%
13 Aug 2007	108.05	108.28	108.65	106.88	630338	-0.01%
10 Aug 2007	108.06	106.81	108.68	103.05	1205581	0.54%
09 Aug 2007	107.48	108.01	109.01	107.10	1276738	0.20%
08 Aug 2007	107.27	104.78	108.90	104.78	2013921	3.71%
07 Aug 2007	103.43	105.69	109.06	102.83	1286613	0.50%
06 Aug 2007	102.92	103.50	105.82	102.00	734520	-2.72%
03 Aug 2007	105.80	104.19	114.73	104.19	1432865	1.75%
02 Aug 2007	103.98	109.11	109.11	103.57	1125454	-3.02%
01 Aug 2007	107.22	110.50	111.26	106.07	1358863	-4.18%
31 Jul 2007	111.90	110.59	112.43	109.60	557883	0.77%
30 Jul 2007	111.05	110.86	111.38	109.40	490265	0.17%
27 Jul 2007	110.86	115.03	115.03	110.25	1177412	-4.14%
26 Jul 2007	115.65	112.70	119.70	111.40	1902131	3.04%
25 Jul 2007	112.24	113.63	113.85	111.60	1468850	-1.32%
24 Jul 2007	113.74	114.64	114.75	113.21	466109	-0.69%
23 Jul 2007	114.53	113.63	115.23	113.05	672580	0.76%
20 Jul 2007	113.67	113.85	115.18	113.41	1369808	0.01%
19 Jul 2007	113.66	110.96	114.50	110.96	1357839	-0.24%
18 Jul 2007	113.93	114.08	114.45	113.21	492221	0.20%
17 Jul 2007	113.70	114.05	114.30	113.04	661139	0.57%
16 Jul 2007	113.05	115.40	115.43	112.17	910088	-1.97%
13 Jul 2007	115.32	115.88	116.08	113.91	1132748	0.19%
12 Jul 2007	115.10	115.31	115.83	114.53	577781	0.08%
11 Jul 2007	115.01	118.08	118.10	114.30	995170	-1.57%
10 Jul 2007	116.84	118.35	119.36	116.33	955406	-1.10%
09 Jul 2007	118.14	118.13	119.03	117.07	1189600	1.05%
06 Jul 2007	116.91	113.90	117.23	113.46	1755256	2.96%
05 Jul 2007	113.55	110.86	115.20	110.86	519168	-0.80%
04 Jul 2007	114.47	114.75	116.36	113.99	895723	-1.24%
03 Jul 2007	115.91	116.66	116.71	115.54	271047	0.48%
02 Jul 2007	115.36	115.88	117.45	114.41	484350	-1.11%
29 Jun 2007	116.65	116.33	117.00	115.46	840402	0.71%
28 Jun 2007	115.83	115.65	116.72	114.08	1359234	0.96%
27 Jun 2007	114.73	114.47	115.65	114.13	692265	0.23%
26 Jun 2007	114.47	115.20	116.78	113.63	479453	-1.32%
25 Jun 2007	116.00	116.39	116.75	114.75	771451	-0.34%
22 Jun 2007	116.39	118.08	118.80	115.88	757688	-1.43%
21 Jun 2007	118.08	118.13	119.25	116.39	426273	0.37%
20 Jun 2007	117.64	117.68	118.91	117.00	923993	0.25%
19 Jun 2007	117.35	114.98	118.29	114.98	662855	-0.29%
18 Jun 2007	117.69	123.73	123.73	117.35	424418	-1.40%
15 Jun 2007	119.36	120.38	121.37	119.25	599010	-0.36%
14 Jun 2007	119.79	121.73	141.14	119.59	381882	0.37%
13 Jun 2007	119.35	119.70	121.25	118.44	1193502	-1.53%
12 Jun 2007	121.21	122.20	122.85	120.00	323504	-0.75%
11 Jun 2007	122.13	124.85	125.35	121.50	634364	-0.88%
08 Jun 2007	123.21	121.50	124.71	120.50	1782158	0.40%
07 Jun 2007	122.72	114.53	123.57	114.53	1493189	2.47%
06 Jun 2007	119.76	122.63	122.63	119.35	1158563	-0.56%
05 Jun 2007	120.43	120.26	121.84	119.30	843568	0.25%
04 Jun 2007	120.13	123.73	123.73	119.70	435174	-1.90%
01 Jun 2007	122.46	123.39	123.39	121.78	842816	0.11%
31 May 2007	122.33	122.15	123.30	120.40	1886591	1.33%
30 May 2007	120.72	121.46	121.46	119.81	908973	-0.76%
29 May 2007	121.64	121.95	122.11	120.44	1024705	0.17%
28 May 2007	121.43	124.88	126.83	120.60	1019906	-0.69%
25 May 2007	122.27	119.25	122.60	117.92	1097486	2.07%
24 May 2007	119.79	119.50	121.48	118.82	632633	-0.47%
23 May 2007	120.36	119.75	120.98	119.39	565882	0.51%
22 May 2007	119.75	120.38	121.95	119.03	1037248	-0.35%
21 May 2007	120.17	122.40	123.30	119.81	1405734	-1.69%
18 May 2007	122.24	122.63	124.12	121.95	811457	-0.65%
17 May 2007	123.04	123.30	123.44	121.61	642180	1.17%
16 May 2007	121.62	120.60	122.33	119.25	1286798	1.02%
15 May 2007	120.39	122.40	123.62	119.50	1557688	-1.65%
14 May 2007	122.41	124.03	125.73	122.05	809228	-0.33%
11 May 2007	122.81	127.08	127.08	120.77	1427804	-1.25%
10 May 2007	124.37	124.81	127.25	121.78	1938900	0.42%
09 May 2007	123.85	122.63	124.34	121.75	1033054	0.57%
08 May 2007	123.15	123.75	125.56	122.74	1111333	-0.96%
07 May 2007	124.34	128.70	128.70	124.03	614243	-2.59%
04 May 2007	127.64	142.88	142.88	126.23	875411	-0.63%
03 May 2007	128.45	129.83	131.61	127.46	1243456	-0.12%
30 Apr 2007	128.61	127.13	129.31	126.23	597254	1.04%
27 Apr 2007	127.29	128.03	128.26	125.18	930741	0.37%
26 Apr 2007	126.82	126.02	128.03	124.88	2205990	1.41%
25 Apr 2007	125.06	122.65	125.70	122.63	1272174	0.22%
24 Apr 2007	124.79	127.11	128.48	124.09	1824736	-2.26%
23 Apr 2007	127.67	132.75	132.75	127.40	1085520	-0.67%
20 Apr 2007	128.53	131.63	136.08	126.26	3294873	-0.80%
19 Apr 2007	129.57	129.60	131.51	128.70	989959	-1.71%
18 Apr 2007	131.82	128.48	132.41	128.48	771965	2.08%
17 Apr 2007	129.14	133.88	133.88	128.25	994226	-2.00%
16 Apr 2007	131.78	128.25	132.53	128.25	1111165	3.18%
13 Apr 2007	127.72	122.85	128.36	120.83	2157600	5.03%
12 Apr 2007	121.60	122.63	122.63	120.67	733833	-1.24%
11 Apr 2007	123.13	127.13	127.13	121.97	913676	-0.08%
10 Apr 2007	123.23	127.13	127.13	122.85	673246	-2.34%
09 Apr 2007	126.18	123.75	127.58	119.70	573098	1.48%
05 Apr 2007	124.34	124.22	125.21	121.53	881921	0.60%
04 Apr 2007	123.60	121.05	124.29	120.66	1589844	2.82%
03 Apr 2007	120.21	116.78	120.98	116.72	1112717	2.99%
02 Apr 2007	116.72	125.91	126.90	115.88	1400645	-7.27%
30 Mar 2007	125.87	128.25	130.43	125.21	715385	-1.15%
29 Mar 2007	127.33	128.25	130.83	124.88	2276242	1.22%
28 Mar 2007	125.80	131.33	131.33	124.88	1420962	-3.88%
26 Mar 2007	130.88	134.96	136.06	121.52	709950	-2.61%
23 Mar 2007	134.39	133.89	137.14	133.02	935734	0.43%
22 Mar 2007	133.81	132.30	134.96	132.30	561513	2.23%
21 Mar 2007	130.89	123.81	132.75	123.81	458992	1.45%
20 Mar 2007	129.02	130.39	132.08	128.39	650467	-0.84%
19 Mar 2007	130.11	128.25	130.73	127.13	467617	2.30%
16 Mar 2007	127.18	127.13	134.48	125.11	646295	0.52%
15 Mar 2007	126.52	128.70	134.48	125.64	828761	1.27%
14 Mar 2007	124.93	129.38	129.38	123.75	1483791	-4.91%
13 Mar 2007	131.38	129.83	131.84	128.55	566519	2.11%
12 Mar 2007	128.66	128.25	132.75	127.88	1158625	1.09%
09 Mar 2007	127.27	130.05	131.60	126.37	806081	-1.20%
08 Mar 2007	128.81	124.88	130.73	124.88	1455921	3.36%
07 Mar 2007	124.62	132.30	133.13	122.25	2267483	-4.23%
06 Mar 2007	130.12	121.50	131.05	121.50	1515921	7.71%
05 Mar 2007	120.81	128.25	128.25	118.61	1431910	-6.49%
02 Mar 2007	129.20	131.63	133.32	127.58	1115775	-2.92%
01 Mar 2007	133.09	129.98	134.78	121.50	2258957	5.18%
28 Feb 2007	126.54	132.08	134.08	123.69	2287608	-6.97%
27 Feb 2007	136.02	138.38	139.46	127.70	1043427	-1.48%
26 Feb 2007	138.06	140.63	141.28	133.54	1302198	-1.55%
23 Feb 2007	140.24	150.08	150.08	139.50	953452	-4.09%
22 Feb 2007	146.22	150.39	153.44	144.28	1449993	-2.77%
21 Feb 2007	150.39	148.92	152.44	147.62	912134	0.62%
20 Feb 2007	149.46	150.75	153.73	148.76	394072	-2.49%
19 Feb 2007	153.28	153.23	155.48	152.25	748895	0.62%
15 Feb 2007	152.33	146.25	153.73	146.25	1122207	4.12%
14 Feb 2007	146.30	143.51	147.15	140.70	700222	1.94%
13 Feb 2007	143.51	141.53	146.03	140.40	694255	1.18%
12 Feb 2007	141.84	142.56	145.80	140.85	518543	-1.98%
09 Feb 2007	144.70	143.78	145.77	142.88	514200	1.20%
08 Feb 2007	142.98	144.63	145.10	142.48	310592	-1.14%
07 Feb 2007	144.63	143.10	145.35	142.01	580920	1.26%
06 Feb 2007	142.83	142.65	144.03	140.91	399707	0.15%
05 Feb 2007	142.62	145.13	145.55	141.98	437484	-1.44%
02 Feb 2007	144.70	141.75	146.25	140.85	1501095	3.34%
01 Feb 2007	140.02	140.58	141.19	139.08	781386	1.48%
31 Jan 2007	137.98	141.98	143.71	137.25	697694	-2.71%
29 Jan 2007	141.82	146.54	146.89	140.19	649524	-3.22%
25 Jan 2007	146.54	143.87	151.88	142.00	1322409	2.91%
24 Jan 2007	142.40	139.05	142.88	138.83	401092	1.95%
23 Jan 2007	139.67	140.63	140.64	138.51	422265	-0.16%
22 Jan 2007	139.89	137.70	141.51	137.70	691159	0.17%
19 Jan 2007	139.65	143.33	144.68	138.26	823438	-3.26%
18 Jan 2007	144.36	143.33	145.80	142.88	942177	1.21%
17 Jan 2007	142.63	146.72	146.72	142.09	1783976	-0.47%
16 Jan 2007	143.30	141.75	143.72	140.67	852119	1.59%
15 Jan 2007	141.06	142.07	142.54	139.95	565914	0.08%
12 Jan 2007	140.95	139.50	141.64	139.50	872842	1.11%
11 Jan 2007	139.40	132.75	139.95	130.50	1720336	5.00%
10 Jan 2007	132.76	131.63	134.10	126.30	1374429	1.75%
09 Jan 2007	130.48	131.40	131.96	128.25	670706	0.25%
08 Jan 2007	130.16	134.10	134.66	129.60	834500	-3.27%
05 Jan 2007	134.56	137.03	137.25	133.88	623652	-1.39%
04 Jan 2007	136.46	139.95	139.95	136.13	863442	-2.21%
03 Jan 2007	139.55	137.70	139.92	136.60	1086155	1.42%
02 Jan 2007	137.60	135.68	138.33	135.52	480419	0.93%
29 Dec 2006	136.33	137.48	138.13	135.23	475274	-0.42%
28 Dec 2006	136.90	137.03	137.88	135.23	1132923	0.22%
27 Dec 2006	136.60	134.89	137.21	133.09	1094834	1.61%
26 Dec 2006	134.44	129.38	134.93	128.48	852387	4.01%
22 Dec 2006	129.26	125.99	130.50	124.70	1042246	2.91%
21 Dec 2006	125.61	125.33	127.13	122.65	863820	0.54%
20 Dec 2006	124.93	128.36	130.24	122.92	1354506	-2.03%
19 Dec 2006	127.52	131.40	131.63	125.00	1055709	-2.79%
18 Dec 2006	131.18	117.37	131.85	117.37	753704	2.89%
15 Dec 2006	127.50	128.70	130.73	126.90	1229268	-0.51%
14 Dec 2006	128.15	126.23	129.35	122.41	712403	2.54%
13 Dec 2006	124.98	125.66	127.53	121.73	1040735	-0.54%
12 Dec 2006	125.66	128.23	129.31	124.20	897390	-1.54%
11 Dec 2006	127.62	131.46	131.46	125.56	738820	-1.69%
08 Dec 2006	129.81	131.46	131.46	128.99	852663	-1.26%
07 Dec 2006	131.46	132.53	132.98	130.56	875646	-0.96%
06 Dec 2006	132.74	133.65	135.23	132.13	521557	-0.56%
05 Dec 2006	133.49	135.00	135.23	133.09	459005	0.43%
04 Dec 2006	132.92	135.24	135.45	132.30	566549	-1.72%
01 Dec 2006	135.24	136.11	137.23	134.79	934732	0.19%
30 Nov 2006	134.98	135.00	150.75	131.21	1679284	2.93%
29 Nov 2006	131.14	132.75	133.19	130.78	520430	-0.43%
28 Nov 2006	131.70	134.11	134.11	130.84	1075380	-2.65%
27 Nov 2006	135.29	132.74	136.08	130.74	1046988	1.89%
24 Nov 2006	132.78	131.63	133.40	126.30	798244	1.27%
23 Nov 2006	131.12	132.75	133.85	129.42	1059061	-0.40%
22 Nov 2006	131.65	127.13	133.20	127.13	1693016	2.78%
21 Nov 2006	128.09	127.80	128.46	124.90	1002615	2.67%
20 Nov 2006	124.76	123.75	125.55	121.77	636245	0.77%
17 Nov 2006	123.81	124.85	124.88	122.86	600212	-0.61%
16 Nov 2006	124.57	123.31	124.88	122.91	1315848	1.02%
15 Nov 2006	123.31	101.14	127.13	101.14	742941	0.48%
14 Nov 2006	122.72	122.85	123.84	121.96	663025	0.62%
13 Nov 2006	121.96	121.05	122.33	120.15	486904	1.00%
10 Nov 2006	120.75	120.71	121.05	118.80	552050	0.52%
09 Nov 2006	120.13	120.94	121.39	119.03	695121	-0.26%
08 Nov 2006	120.44	119.48	120.83	111.26	579436	0.82%
07 Nov 2006	119.46	120.60	121.25	119.03	636976	-0.20%
06 Nov 2006	119.70	121.28	121.28	119.27	575250	0.51%
03 Nov 2006	119.09	121.03	121.03	117.81	1325385	-0.73%
02 Nov 2006	119.96	120.60	122.18	119.53	1235868	-0.81%
01 Nov 2006	120.94	121.73	122.40	119.93	929527	-0.15%
31 Oct 2006	121.12	125.10	125.55	120.62	1231686	-2.93%
30 Oct 2006	124.77	126.23	126.23	123.78	894751	-1.54%
27 Oct 2006	126.72	125.54	127.13	124.76	856627	1.09%
26 Oct 2006	125.35	123.30	125.64	123.30	1924645	1.79%
23 Oct 2006	123.14	125.18	125.55	122.38	731580	-1.14%
21 Oct 2006	124.56	127.13	127.67	124.20	107136	-0.53%
20 Oct 2006	125.22	124.20	126.99	123.98	794420	1.07%
19 Oct 2006	123.89	129.22	129.22	123.04	3163224	-1.24%
18 Oct 2006	125.45	130.95	132.39	124.90	2836624	-3.06%
17 Oct 2006	129.41	133.81	133.81	127.88	1407364	0.79%
16 Oct 2006	128.39	126.00	128.93	126.00	1319783	2.34%
13 Oct 2006	125.45	123.75	125.98	123.08	1466029	2.26%
12 Oct 2006	122.68	119.48	123.08	118.13	1126109	3.10%
11 Oct 2006	118.99	118.13	120.60	118.13	1822913	1.74%
10 Oct 2006	116.96	118.08	118.08	116.10	562378	0.81%
09 Oct 2006	116.02	115.65	116.51	114.75	563598	0.26%
06 Oct 2006	115.72	117.45	118.13	115.20	694864	-1.25%
05 Oct 2006	117.19	115.88	117.68	115.01	745345	2.76%
04 Oct 2006	114.04	117.51	117.51	113.65	912816	-2.45%
03 Oct 2006	116.91	118.10	118.10	116.03	366331	-1.01%
29 Sep 2006	118.10	118.02	119.23	117.30	696984	0.59%
28 Sep 2006	117.41	117.65	118.55	117.00	743210	0.23%
27 Sep 2006	117.14	118.85	119.15	116.63	886549	-1.09%
26 Sep 2006	118.43	115.65	118.67	114.83	1397559	3.21%
25 Sep 2006	114.75	116.78	117.30	113.70	656629	-1.78%
22 Sep 2006	116.83	118.13	118.13	116.49	886136	-0.83%
21 Sep 2006	117.81	115.88	118.13	115.88	1172147	1.16%
20 Sep 2006	116.46	114.86	116.93	113.74	487552	0.94%
19 Sep 2006	115.37	115.61	117.00	114.59	848910	-0.21%
18 Sep 2006	115.61	114.55	116.33	114.55	653054	0.97%
15 Sep 2006	114.50	115.20	115.61	113.85	812713	-0.67%
14 Sep 2006	115.27	115.90	116.66	114.54	599565	-0.23%
13 Sep 2006	115.53	114.98	116.10	113.63	565435	1.98%
12 Sep 2006	113.29	112.61	113.85	110.03	1123260	0.77%
11 Sep 2006	112.42	114.75	115.20	111.38	1022640	-1.88%
08 Sep 2006	114.57	115.43	115.57	113.65	610007	-0.56%
07 Sep 2006	115.22	117.43	117.43	114.75	581905	-2.02%
06 Sep 2006	117.59	116.33	118.13	115.26	640170	1.36%
05 Sep 2006	116.01	117.61	118.13	115.80	635377	-1.37%
04 Sep 2006	117.62	116.66	118.13	116.66	459378	0.86%
01 Sep 2006	116.62	116.78	117.18	115.28	765248	-0.07%
31 Aug 2006	116.70	118.46	119.48	115.88	1462397	-1.46%
30 Aug 2006	118.43	118.69	120.07	117.72	1568494	0.14%
29 Aug 2006	118.26	116.33	118.80	115.88	925951	2.41%
28 Aug 2006	115.48	114.75	116.33	114.46	661998	0.49%
25 Aug 2006	114.92	116.10	116.84	114.53	777044	-0.91%
24 Aug 2006	115.97	113.63	117.00	113.63	1491046	0.86%
23 Aug 2006	114.98	115.83	115.83	114.08	836672	-0.22%
22 Aug 2006	115.23	113.96	116.55	113.96	1370720	0.27%
21 Aug 2006	114.92	114.98	115.61	113.40	1010206	-0.29%
18 Aug 2006	115.25	115.88	115.89	114.42	537690	0.19%
17 Aug 2006	115.03	115.88	116.93	114.50	676002	-0.67%
16 Aug 2006	115.81	116.33	118.08	115.05	1291126	0.90%
14 Aug 2006	114.78	113.63	115.18	113.21	557630	1.03%
11 Aug 2006	113.61	116.10	116.47	112.53	1158103	-2.02%
10 Aug 2006	115.95	114.75	116.64	113.63	906639	1.83%
09 Aug 2006	113.87	112.50	115.20	110.31	924958	0.81%
08 Aug 2006	112.96	113.49	113.49	111.40	454452	1.62%
07 Aug 2006	111.16	112.50	114.27	110.70	912240	-2.72%
04 Aug 2006	114.27	113.85	115.83	113.09	1233021	-0.09%
03 Aug 2006	114.37	113.85	115.31	113.06	1826065	1.13%
02 Aug 2006	113.09	111.38	113.40	109.86	831676	1.51%
01 Aug 2006	111.41	110.25	112.01	108.95	697978	0.89%
31 Jul 2006	110.43	110.03	112.50	108.98	1161857	1.59%
28 Jul 2006	108.70	110.25	111.15	108.00	761313	-2.15%
27 Jul 2006	111.09	108.45	112.25	107.33	2531215	3.65%
26 Jul 2006	107.18	106.00	107.55	104.76	2294893	1.39%
25 Jul 2006	105.71	107.98	110.23	104.90	1206124	0.19%
24 Jul 2006	105.51	100.80	106.31	99.52	2276270	4.43%
21 Jul 2006	101.03	104.63	105.73	99.92	2034661	-4.45%
20 Jul 2006	105.74	105.75	107.64	104.63	2253063	2.53%
19 Jul 2006	103.13	110.51	112.21	101.70	3038987	-5.54%
18 Jul 2006	109.18	107.10	109.80	105.98	1062832	1.36%
17 Jul 2006	107.71	109.79	110.70	106.88	1256141	-2.13%
14 Jul 2006	110.05	112.05	112.50	108.21	1380013	-2.69%
13 Jul 2006	113.09	116.33	116.78	112.50	1227496	-2.67%
12 Jul 2006	116.19	111.38	116.51	108.23	2265716	4.22%
11 Jul 2006	111.49	113.61	113.85	108.25	1291289	0.33%
10 Jul 2006	111.12	106.04	112.14	104.63	1174027	5.34%
07 Jul 2006	105.49	111.04	112.37	104.66	1418408	-4.53%
06 Jul 2006	110.50	111.15	112.03	109.25	1711507	-1.15%
05 Jul 2006	111.79	114.73	114.73	110.15	2914813	-0.76%
04 Jul 2006	112.65	113.85	115.79	112.28	728875	-0.36%
03 Jul 2006	113.06	116.42	116.42	111.74	1221080	-2.11%
30 Jun 2006	115.50	112.52	116.78	112.52	1359340	3.35%
29 Jun 2006	111.76	108.93	112.50	108.45	2635986	2.60%
28 Jun 2006	108.93	105.30	110.25	102.89	1618311	2.16%
27 Jun 2006	106.63	104.63	108.90	102.15	1515592	2.16%
26 Jun 2006	104.38	108.00	108.23	103.50	830958	-2.40%
25 Jun 2006	106.95	110.03	110.03	106.20	95172	1.22%
23 Jun 2006	105.66	101.05	109.13	96.83	955555	4.25%
22 Jun 2006	101.35	100.13	103.50	100.13	815598	2.63%
21 Jun 2006	98.75	95.83	100.10	95.63	1336880	4.02%
20 Jun 2006	94.93	97.20	97.65	94.08	878974	-3.20%
19 Jun 2006	98.07	97.91	101.25	94.65	1269100	-1.05%
16 Jun 2006	99.11	95.63	102.92	95.63	1436587	4.88%
15 Jun 2006	94.50	91.58	95.49	90.00	898619	7.83%
14 Jun 2006	87.64	87.98	94.73	85.78	2233524	-1.46%
13 Jun 2006	88.94	94.50	94.50	87.98	985944	-6.40%
12 Jun 2006	95.02	97.22	98.33	94.30	987756	-2.89%
09 Jun 2006	97.85	94.50	99.14	92.26	960941	3.65%
08 Jun 2006	94.40	99.23	99.45	92.93	1096816	-5.79%
07 Jun 2006	100.20	99.54	102.11	97.65	1106350	0.03%
06 Jun 2006	100.17	102.38	105.65	98.15	1903975	-2.69%
05 Jun 2006	102.94	106.29	107.98	101.70	1006658	-2.64%
02 Jun 2006	105.73	100.59	106.65	98.96	1169293	5.67%
01 Jun 2006	100.06	101.70	105.08	97.45	1804020	-1.11%
31 May 2006	101.18	104.85	104.85	98.10	1224681	-4.55%
30 May 2006	106.00	106.20	108.90	104.64	1070005	0.09%
29 May 2006	105.90	109.08	109.80	105.30	776840	-0.92%
26 May 2006	106.88	107.78	111.60	103.50	1580766	-2.31%
25 May 2006	109.41	101.25	111.31	97.88	2940178	7.01%
24 May 2006	102.24	110.25	110.25	101.25	1323144	-4.16%
23 May 2006	106.68	90.00	109.06	90.00	1678221	7.31%
22 May 2006	99.41	110.48	112.50	96.30	1692293	-9.40%
19 May 2006	109.73	117.00	118.76	106.03	1660219	-3.91%
18 May 2006	114.20	121.05	121.25	111.15	835368	-6.69%
17 May 2006	122.39	120.38	122.63	120.38	459996	1.84%
16 May 2006	120.18	121.50	121.93	116.81	1555269	-0.09%
15 May 2006	120.29	122.63	122.63	118.15	1843925	-1.82%
12 May 2006	122.52	121.39	123.53	120.08	1111933	-0.06%
11 May 2006	122.59	122.63	123.73	121.39	926254	0.41%
10 May 2006	122.09	121.05	123.19	121.05	771038	0.73%
09 May 2006	121.21	121.50	121.50	118.13	504633	0.04%
08 May 2006	121.16	122.68	122.85	120.07	704291	-0.18%
05 May 2006	121.38	123.75	124.91	121.05	657084	-0.25%
04 May 2006	121.69	122.63	123.50	120.38	584897	0.30%
03 May 2006	121.32	122.63	122.63	120.38	454176	-0.02%
02 May 2006	121.34	120.69	123.71	120.62	454505	0.14%
29 Apr 2006	121.17	122.36	123.05	120.69	244401	0.26%
28 Apr 2006	120.86	121.50	122.42	103.73	686889	-1.84%
27 Apr 2006	123.13	124.08	126.66	120.38	1702246	-0.30%
26 Apr 2006	123.50	118.58	124.08	117.57	1436573	4.17%
25 Apr 2006	118.56	119.25	121.01	117.61	893578	-1.03%
24 Apr 2006	119.79	124.64	124.64	118.37	1393841	-3.00%
21 Apr 2006	123.50	125.29	126.37	120.40	1154139	-0.94%
20 Apr 2006	124.67	127.13	127.13	123.83	1977276	-1.09%
19 Apr 2006	126.05	132.53	134.78	124.99	4065881	-1.87%
18 Apr 2006	128.45	122.63	129.26	121.96	2375543	5.51%
17 Apr 2006	121.74	116.64	122.63	115.65	1468385	4.99%
13 Apr 2006	115.95	117.23	117.90	114.53	1266001	-0.34%
12 Apr 2006	116.34	120.83	120.83	115.57	1870565	-3.66%
10 Apr 2006	120.76	123.68	123.68	118.88	1238143	-0.75%
07 Apr 2006	121.67	127.37	128.12	121.11	1343550	-3.13%
05 Apr 2006	125.60	127.96	127.96	125.10	531314	-0.26%
04 Apr 2006	125.93	127.13	128.19	125.44	702981	-0.06%
03 Apr 2006	126.00	127.13	127.98	124.99	700507	0.06%
31 Mar 2006	125.93	129.38	129.38	124.29	757596	-1.79%
30 Mar 2006	128.22	123.08	131.83	123.08	3115963	5.00%
29 Mar 2006	122.11	119.31	122.60	119.31	904957	2.58%
28 Mar 2006	119.04	118.35	119.93	117.53	799829	1.72%
27 Mar 2006	117.03	120.38	120.38	116.57	923272	-2.11%
24 Mar 2006	119.55	118.80	120.34	117.46	516345	1.62%
23 Mar 2006	117.64	118.73	118.96	117.01	790647	0.09%
22 Mar 2006	117.54	119.25	121.75	116.69	1027217	-1.85%
21 Mar 2006	119.75	121.73	123.75	118.80	825754	-2.22%
20 Mar 2006	122.47	117.90	123.02	117.45	1842443	4.59%
17 Mar 2006	117.09	118.10	118.10	116.78	586545	0.58%
16 Mar 2006	116.42	118.10	118.10	116.00	883078	-0.81%
14 Mar 2006	117.37	121.50	121.50	116.66	785217	-2.02%
13 Mar 2006	119.79	117.23	120.15	108.82	1484706	2.31%
10 Mar 2006	117.09	115.43	117.65	114.36	1085297	1.75%
09 Mar 2006	115.08	114.75	115.65	111.88	1187375	0.80%
08 Mar 2006	114.17	117.68	117.68	113.63	1372267	-2.96%
07 Mar 2006	117.65	119.25	119.25	117.02	907771	-1.09%
06 Mar 2006	118.95	119.48	120.33	118.14	489850	-0.19%
03 Mar 2006	119.18	119.70	119.70	117.51	942714	-0.16%
02 Mar 2006	119.37	119.61	121.95	118.63	1294013	0.40%
01 Mar 2006	118.89	117.00	120.53	115.11	2044422	1.53%
28 Feb 2006	117.10	117.34	118.10	115.65	1492066	0.04%
27 Feb 2006	117.05	116.96	117.34	115.88	610746	0.72%
24 Feb 2006	116.21	117.45	117.45	115.68	623358	-1.13%
23 Feb 2006	117.54	115.27	118.08	115.27	2003264	1.17%
22 Feb 2006	116.18	115.88	116.93	112.59	780279	0.68%
21 Feb 2006	115.39	116.93	118.10	114.99	1175285	0.38%
20 Feb 2006	114.95	112.50	115.43	111.21	1304042	2.36%
17 Feb 2006	112.30	111.35	113.85	110.70	1251223	1.83%
16 Feb 2006	110.28	111.62	112.70	109.86	904767	-1.09%
15 Feb 2006	111.49	113.34	113.63	110.27	774844	0.88%
14 Feb 2006	110.52	113.63	114.95	110.25	1281224	-2.85%
13 Feb 2006	113.76	115.48	115.77	113.40	718127	-1.32%
10 Feb 2006	115.28	116.46	117.90	113.95	1288070	0.95%
08 Feb 2006	114.20	117.00	117.00	113.65	1168787	-2.46%
07 Feb 2006	117.08	116.33	118.13	116.12	1121115	1.14%
06 Feb 2006	115.76	115.88	116.93	113.90	1073443	-0.29%
03 Feb 2006	116.10	121.95	122.72	115.50	2365525	-2.17%
02 Feb 2006	118.68	117.51	120.87	116.17	1773281	1.00%
01 Feb 2006	117.51	119.25	119.91	116.55	609174	-1.40%
31 Jan 2006	119.18	117.45	120.04	117.23	1346585	1.40%
30 Jan 2006	117.54	113.85	118.49	112.50	1222470	3.41%
27 Jan 2006	113.66	115.20	116.93	112.75	761063	-0.60%
25 Jan 2006	114.35	111.38	115.99	111.38	2026556	2.91%
24 Jan 2006	111.12	110.93	112.68	110.57	755732	0.32%
23 Jan 2006	110.77	111.52	111.60	108.59	1084385	-1.29%
20 Jan 2006	112.22	112.05	123.30	111.52	2086192	0.14%
19 Jan 2006	112.06	104.63	114.08	104.63	3167635	8.02%
18 Jan 2006	103.74	86.63	107.78	86.63	1771813	2.84%
17 Jan 2006	100.88	103.07	105.18	100.25	868017	-2.53%
16 Jan 2006	103.50	104.63	105.46	103.07	489273	-0.01%
13 Jan 2006	103.51	103.50	104.57	102.89	909574	-0.28%
12 Jan 2006	103.80	102.15	104.63	100.81	958239	0.37%
10 Jan 2006	103.42	103.84	104.83	102.63	1150838	-0.28%
09 Jan 2006	103.71	106.88	107.46	101.76	868457	-2.49%
06 Jan 2006	106.36	106.88	106.88	101.48	994361	-0.28%
05 Jan 2006	106.66	108.45	108.90	106.26	839636	-1.47%
04 Jan 2006	108.25	106.99	109.13	106.99	1151665	1.71%
03 Jan 2006	106.43	103.73	107.10	103.14	1150446	2.45%
02 Jan 2006	103.88	103.95	104.51	102.44	645681	-0.35%
30 Dec 2005	104.25	104.15	105.08	102.83	1094741	0.01%
29 Dec 2005	104.24	103.23	104.61	101.51	1460743	1.51%
28 Dec 2005	102.69	104.40	105.08	101.70	689164	-1.27%
27 Dec 2005	104.01	101.77	104.39	100.91	665801	1.88%
26 Dec 2005	102.09	105.09	105.09	101.77	920494	-2.52%
23 Dec 2005	104.73	104.42	105.75	86.63	1470580	0.65%
22 Dec 2005	104.05	103.95	105.30	102.68	800373	0.88%
21 Dec 2005	103.14	104.85	105.30	102.03	1097145	-1.37%
20 Dec 2005	104.57	103.50	105.02	103.05	2538007	1.92%
19 Dec 2005	102.60	99.81	102.92	99.81	1820447	3.23%
16 Dec 2005	99.39	99.00	99.81	97.90	1361471	0.76%
15 Dec 2005	98.64	100.16	101.03	98.02	1465631	-1.52%
14 Dec 2005	100.16	101.03	102.31	99.45	1069410	-0.82%
13 Dec 2005	100.99	98.33	101.25	97.58	1625711	2.75%
12 Dec 2005	98.29	99.65	100.53	96.75	844025	-1.05%
09 Dec 2005	99.33	98.10	99.65	97.63	837502	1.39%
08 Dec 2005	97.97	98.34	98.97	95.65	1876337	-0.22%
07 Dec 2005	98.19	96.41	98.98	96.08	1110157	2.00%
06 Dec 2005	96.26	95.40	97.53	94.32	1557624	1.20%
05 Dec 2005	95.12	97.40	97.83	94.66	852859	-2.07%
02 Dec 2005	97.13	97.88	99.15	96.32	959480	-0.28%
01 Dec 2005	97.40	95.58	97.88	94.28	2154461	2.28%
30 Nov 2005	95.23	97.65	100.71	94.50	1501811	-4.67%
29 Nov 2005	99.89	100.17	100.58	97.89	888459	-0.28%
28 Nov 2005	100.17	99.90	101.25	98.80	1134928	1.75%
26 Nov 2005	98.45	99.65	99.90	98.02	315419	-0.46%
25 Nov 2005	98.90	98.87	99.65	98.00	997488	0.23%
24 Nov 2005	98.67	97.65	99.45	96.89	1576899	1.65%
23 Nov 2005	97.07	94.05	97.76	93.95	1483585	3.34%
22 Nov 2005	93.93	94.50	96.06	93.22	1171600	-0.89%
21 Nov 2005	94.77	96.53	96.53	93.60	1209291	-0.65%
18 Nov 2005	95.39	93.60	96.57	93.60	2386965	2.60%
17 Nov 2005	92.97	92.25	93.60	90.34	1032873	1.01%
16 Nov 2005	92.04	91.73	92.25	91.09	789165	1.17%
14 Nov 2005	90.98	92.48	92.48	89.17	1085197	0.05%
11 Nov 2005	90.93	87.30	91.13	87.13	2439575	4.81%
10 Nov 2005	86.76	86.64	87.30	85.84	881604	0.29%
09 Nov 2005	86.51	87.98	88.81	85.74	853513	-1.63%
08 Nov 2005	87.94	85.50	88.88	84.43	1252997	3.63%
07 Nov 2005	84.86	83.03	85.21	83.03	862838	2.03%
02 Nov 2005	83.17	82.01	83.59	80.44	814258	1.41%
01 Nov 2005	82.01	83.03	83.81	81.69	185838	-0.04%
31 Oct 2005	82.04	83.03	83.03	80.04	516678	2.17%
28 Oct 2005	80.30	83.25	84.04	79.88	1022112	-4.47%
27 Oct 2005	84.06	84.60	86.40	82.17	2070072	-0.83%
26 Oct 2005	84.76	84.87	85.48	83.81	568004	-0.13%
25 Oct 2005	84.87	83.81	86.51	83.81	735439	1.19%
24 Oct 2005	83.87	88.20	88.20	83.70	807596	-3.30%
21 Oct 2005	86.73	83.25	87.08	83.03	1428072	4.54%
20 Oct 2005	82.96	84.78	86.18	82.13	1315246	0.11%
19 Oct 2005	82.87	83.99	84.78	81.96	1750824	-1.33%
18 Oct 2005	83.99	86.83	87.26	83.32	960055	-2.42%
17 Oct 2005	86.07	86.84	87.53	85.12	578790	-0.89%
14 Oct 2005	86.84	88.20	88.40	85.98	963251	-0.87%
13 Oct 2005	87.60	90.00	90.00	87.06	1127643	-2.44%
11 Oct 2005	89.79	89.78	90.90	87.36	1302109	1.18%
10 Oct 2005	88.74	87.75	89.66	87.35	1197567	1.58%
07 Oct 2005	87.36	87.98	89.15	86.05	1534724	-0.54%
06 Oct 2005	87.83	90.68	90.90	86.88	2029404	-3.47%
05 Oct 2005	90.99	90.68	93.11	90.45	2066368	0.84%
04 Oct 2005	90.23	85.73	90.45	85.50	2883978	5.52%
03 Oct 2005	85.51	84.42	85.95	84.15	917269	2.31%
30 Sep 2005	83.58	84.38	85.05	83.32	805111	-1.19%
29 Sep 2005	84.59	83.87	85.48	83.48	3874146	0.99%
28 Sep 2005	83.76	84.60	84.60	79.20	1490810	-1.05%
27 Sep 2005	84.65	84.15	85.26	83.48	848564	0.67%
26 Sep 2005	84.09	81.00	84.26	80.91	656015	4.45%
23 Sep 2005	80.51	80.97	81.63	79.31	469642	0.50%
22 Sep 2005	80.11	84.41	84.41	78.98	847123	-4.70%
21 Sep 2005	84.06	84.38	85.49	83.25	842371	-0.73%
20 Sep 2005	84.68	85.73	86.10	84.15	1202829	-0.94%
19 Sep 2005	85.48	86.40	86.61	85.29	738464	-0.69%
16 Sep 2005	86.07	86.40	86.61	85.13	617261	0.01%
15 Sep 2005	86.06	85.55	86.59	85.55	686837	0.60%
14 Sep 2005	85.55	84.13	85.88	83.88	1550108	1.95%
13 Sep 2005	83.91	84.38	85.05	83.31	1235422	0.24%
12 Sep 2005	83.71	84.38	84.58	83.49	536006	0.16%
09 Sep 2005	83.58	85.23	85.23	82.70	648165	-0.48%
08 Sep 2005	83.98	85.48	85.68	83.70	544085	-1.26%
06 Sep 2005	85.05	85.16	85.48	84.38	866340	0.14%
05 Sep 2005	84.93	84.22	85.50	83.37	1247779	0.84%
02 Sep 2005	84.22	83.70	84.71	82.43	1283255	0.56%
01 Sep 2005	83.75	83.03	84.38	82.70	1545872	2.07%
31 Aug 2005	82.05	80.55	82.33	79.25	794011	1.60%
30 Aug 2005	80.76	79.43	81.45	79.43	730134	2.05%
29 Aug 2005	79.14	81.64	81.64	78.90	726434	-2.18%
26 Aug 2005	80.90	82.53	83.24	79.91	818393	-2.15%
25 Aug 2005	82.68	79.65	83.39	78.82	1297491	4.03%
24 Aug 2005	79.48	81.56	81.56	78.98	669496	-0.97%
23 Aug 2005	80.26	82.58	83.03	79.37	1133847	-1.61%
22 Aug 2005	81.57	82.91	85.61	81.00	1028757	0.69%
19 Aug 2005	81.01	82.13	82.56	80.67	507526	-1.22%
18 Aug 2005	82.01	81.68	82.24	81.14	431046	0.65%
17 Aug 2005	81.48	82.09	84.13	80.27	422343	0.52%
16 Aug 2005	81.06	81.54	82.09	80.46	427612	0.80%
12 Aug 2005	80.42	82.46	83.25	79.44	473444	-2.47%
11 Aug 2005	82.46	81.90	82.79	81.56	411280	0.73%
10 Aug 2005	81.86	80.98	81.90	80.33	435498	1.61%
09 Aug 2005	80.56	80.40	81.00	78.80	517913	1.64%
08 Aug 2005	79.26	81.45	81.54	78.94	516905	-2.39%
05 Aug 2005	81.20	82.58	82.58	81.00	371204	-1.35%
04 Aug 2005	82.31	82.91	83.14	81.56	327394	-0.04%
03 Aug 2005	82.34	82.46	83.14	81.90	494510	1.07%
02 Aug 2005	81.47	84.32	84.32	81.00	330155	0.06%
01 Aug 2005	81.42	82.13	83.03	80.45	432665	-1.71%
29 Jul 2005	82.84	81.11	83.81	81.11	719737	1.17%
27 Jul 2005	81.88	79.88	82.13	79.31	465290	2.71%
26 Jul 2005	79.72	79.31	80.46	79.04	503348	-0.65%
25 Jul 2005	80.24	80.94	80.99	79.31	657606	-0.29%
22 Jul 2005	80.47	80.44	80.78	77.67	948474	0.51%
21 Jul 2005	80.06	81.23	81.34	79.43	228815	-0.79%
20 Jul 2005	80.70	80.55	81.23	80.44	275703	0.39%
19 Jul 2005	80.39	80.87	80.87	79.91	407828	0.50%
18 Jul 2005	79.99	79.65	80.78	79.65	590346	0.93%
15 Jul 2005	79.25	79.65	79.65	77.86	381987	1.17%
14 Jul 2005	78.33	79.88	80.44	78.19	405334	-1.83%
13 Jul 2005	79.79	79.09	80.63	78.76	741531	0.99%
12 Jul 2005	79.01	80.55	80.78	78.32	1039676	-2.01%
11 Jul 2005	80.63	82.80	83.25	80.45	430009	-0.86%
08 Jul 2005	81.33	81.56	82.99	80.78	516489	1.75%
07 Jul 2005	79.93	84.04	86.06	78.75	925277	-3.37%
06 Jul 2005	82.72	83.81	84.15	81.90	550444	-0.11%
05 Jul 2005	82.81	84.94	85.28	82.58	484227	-1.39%
04 Jul 2005	83.98	84.29	84.53	83.25	388650	0.23%
01 Jul 2005	83.79	84.38	85.50	82.27	643166	-2.81%
30 Jun 2005	86.21	82.91	87.30	82.13	2724172	1.67%
29 Jun 2005	84.79	83.23	85.29	81.79	861717	1.76%
28 Jun 2005	83.32	84.71	85.26	82.81	732126	-1.83%
27 Jun 2005	84.87	84.35	85.61	84.32	604153	0.62%
24 Jun 2005	84.35	84.94	85.10	83.51	590935	-0.89%
23 Jun 2005	85.11	84.94	85.73	84.60	480538	-0.35%
22 Jun 2005	85.41	85.05	86.06	84.55	924624	0.39%
21 Jun 2005	85.08	85.16	86.61	84.49	757788	-0.04%
20 Jun 2005	85.11	83.25	85.46	83.25	683305	1.71%
17 Jun 2005	83.68	76.79	83.93	76.79	479650	1.26%
16 Jun 2005	82.64	81.56	83.03	81.56	549476	0.15%
15 Jun 2005	82.52	81.34	82.91	81.00	524619	1.41%
14 Jun 2005	81.37	81.23	81.86	80.55	262175	0.20%
13 Jun 2005	81.21	81.45	81.89	80.55	262827	-0.27%
10 Jun 2005	81.43	82.25	83.20	81.12	451742	-0.28%
09 Jun 2005	81.66	81.70	82.69	81.56	324505	-1.16%
08 Jun 2005	82.62	79.71	82.87	79.71	373729	0.39%
07 Jun 2005	82.30	80.53	83.24	80.52	886492	2.15%
06 Jun 2005	80.57	80.44	81.38	80.10	501451	-0.89%
04 Jun 2005	81.29	81.01	81.56	80.23	220154	0.12%
03 Jun 2005	81.19	79.75	81.56	78.87	625520	2.98%
02 Jun 2005	78.84	80.44	80.87	78.75	346702	-1.47%
01 Jun 2005	80.02	80.66	81.11	79.20	401659	-0.62%
31 May 2005	80.52	79.88	81.11	79.54	323822	1.17%
30 May 2005	79.59	81.45	81.56	79.31	466842	-2.31%
27 May 2005	81.47	80.49	82.58	80.49	897392	1.10%
26 May 2005	80.58	74.36	81.06	70.34	1568421	4.26%
25 May 2005	77.29	76.16	77.51	75.72	472243	0.66%
24 May 2005	76.78	76.00	77.00	74.95	619819	2.41%
23 May 2005	74.97	74.59	75.66	73.94	619648	0.47%
20 May 2005	74.62	73.70	75.25	73.46	429684	0.80%
19 May 2005	74.03	74.25	75.04	73.27	434258	0.87%
18 May 2005	73.39	73.89	73.89	72.34	437961	-0.77%
17 May 2005	73.96	74.14	75.36	73.58	411340	-0.24%
16 May 2005	74.14	72.06	74.70	71.57	614616	3.59%
13 May 2005	71.57	72.56	72.56	71.21	277716	-1.11%
12 May 2005	72.37	71.75	72.50	71.66	213800	0.86%
11 May 2005	71.75	69.34	72.79	69.34	339102	-1.55%
10 May 2005	72.88	73.01	73.23	72.25	471365	0.25%
09 May 2005	72.70	72.45	73.24	71.66	471752	1.58%
06 May 2005	71.57	61.20	72.00	61.20	329984	-0.20%
05 May 2005	71.71	72.23	72.45	71.33	328335	1.03%
04 May 2005	70.98	70.81	71.43	70.65	301132	0.57%
03 May 2005	70.58	72.28	72.28	70.31	414525	-1.67%
02 May 2005	71.78	71.89	72.50	71.08	281864	1.14%
29 Apr 2005	70.97	72.23	72.23	70.88	577341	-1.95%
28 Apr 2005	72.38	71.44	73.01	71.44	1789533	1.32%
27 Apr 2005	71.44	72.00	72.56	70.67	622170	-0.76%
26 Apr 2005	71.99	72.56	73.31	71.69	583081	-1.32%
25 Apr 2005	72.95	73.58	74.67	72.62	1017114	0.70%
22 Apr 2005	72.44	72.00	75.92	70.31	2818211	6.59%
21 Apr 2005	67.96	68.40	68.40	65.25	701254	1.54%
20 Apr 2005	66.93	65.25	67.39	64.58	734650	3.11%
19 Apr 2005	64.91	66.94	68.39	64.13	644674	-2.99%
18 Apr 2005	66.91	65.28	72.23	65.28	589247	-1.79%
15 Apr 2005	68.13	72.00	72.00	67.61	922352	-6.17%
13 Apr 2005	72.61	73.13	73.58	72.00	479407	-0.06%
12 Apr 2005	72.65	72.56	73.79	71.47	841643	-1.04%
11 Apr 2005	73.41	75.38	75.38	72.90	225358	-1.91%
08 Apr 2005	74.84	76.33	76.33	74.59	379742	-2.20%
07 Apr 2005	76.52	75.38	77.84	75.38	1275517	1.61%
06 Apr 2005	75.31	74.37	75.79	73.80	298683	1.33%
05 Apr 2005	74.32	75.38	75.92	73.96	400084	-2.03%
04 Apr 2005	75.86	75.88	78.30	74.81	817141	0.25%
01 Apr 2005	75.67	75.83	76.47	73.60	583145	0.25%
31 Mar 2005	75.48	73.85	77.18	72.00	1361331	6.44%
30 Mar 2005	70.91	72.01	72.68	70.22	688168	-1.71%
29 Mar 2005	72.14	72.36	72.69	71.66	833459	-0.30%
28 Mar 2005	72.36	73.13	74.55	71.44	644688	-0.34%
24 Mar 2005	72.61	74.25	74.81	72.03	458484	-1.57%
23 Mar 2005	73.77	75.50	76.10	73.24	345703	-3.02%
22 Mar 2005	76.07	77.63	77.63	75.83	234072	-1.27%
21 Mar 2005	77.05	77.74	78.02	76.51	222988	-0.17%
18 Mar 2005	77.18	76.51	77.51	75.40	342544	0.97%
17 Mar 2005	76.44	76.50	77.48	76.06	269110	-0.51%
16 Mar 2005	76.83	76.95	77.72	76.51	310675	-0.12%
15 Mar 2005	76.92	77.96	78.53	76.63	363547	-1.47%
14 Mar 2005	78.07	78.75	79.30	77.46	442676	-0.52%
11 Mar 2005	78.48	79.43	80.21	78.25	492088	-0.98%
10 Mar 2005	79.26	80.44	80.44	78.64	317193	-1.26%
09 Mar 2005	80.27	81.00	81.66	79.21	562655	-0.55%
08 Mar 2005	80.71	81.34	82.68	80.45	811425	-0.62%
07 Mar 2005	81.21	81.11	81.67	80.13	384241	0.25%
04 Mar 2005	81.01	78.78	81.45	78.41	1132942	3.38%
03 Mar 2005	78.36	75.49	78.98	75.49	711726	3.79%
02 Mar 2005	75.50	76.50	76.84	74.93	534558	-0.67%
01 Mar 2005	76.01	78.75	78.75	75.72	475762	-3.41%
28 Feb 2005	78.69	76.95	79.09	75.15	750589	3.98%
25 Feb 2005	75.68	76.52	76.95	74.46	873838	-0.70%
24 Feb 2005	76.21	76.84	77.06	75.94	458777	-0.29%
23 Feb 2005	76.43	76.39	76.84	75.83	319887	-0.60%
22 Feb 2005	76.89	77.06	77.16	75.71	350182	0.71%
21 Feb 2005	76.35	77.73	77.73	76.05	270641	-1.83%
18 Feb 2005	77.77	78.08	78.51	77.43	327728	-1.03%
17 Feb 2005	78.58	79.09	79.09	77.65	431620	-1.19%
16 Feb 2005	79.53	79.89	80.42	78.92	645055	0.04%
15 Feb 2005	79.50	80.21	80.33	79.09	461905	-0.98%
14 Feb 2005	80.29	80.43	81.00	79.09	999073	2.65%
11 Feb 2005	78.22	77.63	78.64	76.95	574657	1.52%
10 Feb 2005	77.05	77.74	77.74	76.56	236335	-0.96%
09 Feb 2005	77.80	78.30	78.41	77.52	372852	-0.23%
08 Feb 2005	77.98	78.64	78.64	76.97	316327	0.68%
07 Feb 2005	77.45	79.65	79.65	77.18	632084	-2.09%
04 Feb 2005	79.10	81.90	81.90	78.19	847565	1.27%
03 Feb 2005	78.11	77.63	78.47	76.73	539758	1.18%
02 Feb 2005	77.20	78.64	79.31	76.80	916544	-1.44%
01 Feb 2005	78.33	79.88	80.40	77.88	686873	-1.29%
31 Jan 2005	79.35	79.89	80.10	77.85	795552	0.98%
28 Jan 2005	78.58	76.28	79.25	75.94	1261990	3.53%
27 Jan 2005	75.90	76.35	76.39	74.25	1194862	2.73%
25 Jan 2005	73.88	72.56	74.18	68.66	1008960	1.37%
24 Jan 2005	72.88	76.16	76.39	72.45	933659	-3.98%
20 Jan 2005	75.90	76.50	76.84	74.93	439498	-1.96%
19 Jan 2005	77.42	78.19	78.19	76.56	420129	0.89%
18 Jan 2005	76.74	76.50	77.50	75.38	833395	1.04%
17 Jan 2005	75.95	75.49	76.93	73.13	604924	1.58%
14 Jan 2005	74.77	72.11	75.68	72.11	644366	-0.93%
13 Jan 2005	75.47	73.80	77.51	73.80	810531	2.26%
12 Jan 2005	73.80	76.50	77.83	72.59	1026383	-2.95%
11 Jan 2005	76.04	76.28	77.15	75.38	808277	-0.31%
10 Jan 2005	76.28	79.28	79.28	75.83	499053	-3.10%
07 Jan 2005	78.72	77.63	78.98	77.30	740481	1.50%
06 Jan 2005	77.56	79.54	80.44	77.06	1357110	-2.53%
05 Jan 2005	79.57	83.70	83.70	78.86	1514359	-5.58%
04 Jan 2005	84.27	84.94	85.50	81.56	428529	-0.68%
03 Jan 2005	84.85	84.94	85.16	83.88	429130	0.72%
31 Dec 2004	84.24	84.38	84.76	83.03	511770	0.15%
30 Dec 2004	84.11	84.61	85.30	83.48	449221	-0.95%
29 Dec 2004	84.92	85.16	85.61	84.40	499507	0.45%
28 Dec 2004	84.54	84.38	85.25	84.21	378990	0.12%
27 Dec 2004	84.44	84.93	85.48	84.18	389314	-0.88%
24 Dec 2004	85.19	84.60	85.50	83.81	658194	1.14%
23 Dec 2004	84.23	85.84	85.84	83.94	438388	-0.89%
22 Dec 2004	84.99	87.04	87.08	83.81	872355	-2.07%
21 Dec 2004	86.79	86.40	87.08	85.84	357805	0.52%
20 Dec 2004	86.34	84.38	86.63	84.38	466720	1.43%
17 Dec 2004	85.12	86.06	86.61	84.94	483931	-1.72%
16 Dec 2004	86.61	86.06	86.84	85.61	405928	0.79%
15 Dec 2004	85.93	85.05	87.17	85.05	925840	1.21%
14 Dec 2004	84.90	84.94	85.38	84.60	514203	0.62%
13 Dec 2004	84.38	84.15	84.93	83.48	405913	0.40%
10 Dec 2004	84.04	83.48	84.49	82.98	735056	1.16%
09 Dec 2004	83.08	83.93	84.14	82.46	736847	-0.16%
08 Dec 2004	83.21	84.88	84.88	82.80	850000	-2.31%
07 Dec 2004	85.18	83.03	85.50	83.03	734609	1.96%
06 Dec 2004	83.54	84.53	85.21	83.25	637181	-0.95%
03 Dec 2004	84.34	85.28	85.39	83.14	737424	-0.89%
02 Dec 2004	85.10	85.50	86.61	84.44	766827	0.16%
01 Dec 2004	84.96	86.18	86.18	84.38	949761	-1.46%
30 Nov 2004	86.22	86.51	86.63	82.69	597846	0.60%
29 Nov 2004	85.71	83.23	86.34	82.94	808125	3.44%
25 Nov 2004	82.86	81.00	83.25	80.72	664097	2.93%
24 Nov 2004	80.50	80.10	80.88	79.88	359678	0.09%
23 Nov 2004	80.43	80.10	80.97	79.88	309291	0.74%
22 Nov 2004	79.84	79.50	80.33	79.00	365510	-0.46%
19 Nov 2004	80.21	80.55	80.99	79.88	350580	-1.07%
18 Nov 2004	81.08	79.88	81.45	78.75	388257	0.41%
17 Nov 2004	80.75	79.20	81.00	79.09	685056	1.55%
16 Nov 2004	79.52	78.64	79.86	78.19	999101	2.17%
12 Nov 2004	77.83	78.30	78.64	77.51	117311	-0.41%
11 Nov 2004	78.15	78.08	78.73	77.74	522904	-0.64%
10 Nov 2004	78.65	78.19	78.86	77.32	1013975	1.41%
09 Nov 2004	77.56	77.63	78.08	77.19	959828	0.30%
08 Nov 2004	77.33	77.29	78.16	76.95	1100978	-0.10%
05 Nov 2004	77.41	76.05	77.63	75.95	1195523	2.42%
04 Nov 2004	75.58	76.50	77.85	75.16	1067148	-0.57%
03 Nov 2004	76.01	74.59	76.83	74.26	1068972	2.30%
02 Nov 2004	74.30	73.81	74.81	73.25	950034	0.86%
01 Nov 2004	73.67	74.25	74.25	72.96	414327	-0.41%
29 Oct 2004	73.97	74.29	74.63	72.90	620098	-0.20%
28 Oct 2004	74.12	72.79	74.81	72.79	1116570	2.67%
27 Oct 2004	72.19	72.56	81.90	72.01	692967	0.45%
26 Oct 2004	71.87	70.93	72.23	66.72	944432	0.71%
25 Oct 2004	71.36	72.00	72.34	70.99	465377	-1.05%
21 Oct 2004	72.12	73.69	73.69	71.73	759130	-0.89%
20 Oct 2004	72.77	73.35	73.68	72.45	714947	-0.78%
19 Oct 2004	73.34	72.00	73.51	72.00	1036276	2.20%
18 Oct 2004	71.76	73.69	73.85	71.55	1311277	-1.82%
15 Oct 2004	73.09	74.25	76.13	72.70	2089324	-1.54%
14 Oct 2004	74.23	71.21	74.95	71.21	2120098	5.11%
12 Oct 2004	70.62	72.14	72.45	69.45	1389385	-0.55%
11 Oct 2004	71.01	71.78	72.78	70.66	813030	-0.87%
09 Oct 2004	71.63	71.47	72.00	70.34	106205	-0.18%
08 Oct 2004	71.76	70.99	72.11	70.65	737994	0.86%
07 Oct 2004	71.15	69.98	71.65	69.98	692404	1.67%
06 Oct 2004	69.98	71.44	71.44	69.63	666931	-2.37%
05 Oct 2004	71.68	71.21	72.17	70.79	1096228	1.46%
04 Oct 2004	70.65	68.85	71.08	68.85	1299941	3.90%
01 Oct 2004	68.00	67.50	68.40	67.26	996577	1.28%
30 Sep 2004	67.14	66.36	67.60	65.81	1317632	2.18%
29 Sep 2004	65.71	64.69	65.93	64.13	977893	2.29%
28 Sep 2004	64.24	64.46	64.77	63.91	1067485	-1.03%
27 Sep 2004	64.91	65.70	65.81	64.48	953371	-0.99%
24 Sep 2004	65.56	66.38	66.77	65.25	949436	-1.75%
23 Sep 2004	66.73	67.50	67.83	66.40	752924	-2.14%
22 Sep 2004	68.19	67.73	68.83	66.41	1171587	1.14%
21 Sep 2004	67.42	65.36	67.61	64.97	1557433	3.17%
20 Sep 2004	65.35	66.38	66.60	65.10	1236019	-1.97%
17 Sep 2004	66.66	66.63	67.15	66.38	685120	0.35%
16 Sep 2004	66.43	66.32	66.60	65.41	644424	0.23%
15 Sep 2004	66.28	67.73	68.04	65.88	1271640	-1.95%
14 Sep 2004	67.60	66.35	67.84	65.73	1127306	1.95%
13 Sep 2004	66.31	66.60	67.44	66.00	674749	-0.32%
10 Sep 2004	66.52	66.28	66.70	66.07	509956	0.21%
09 Sep 2004	66.38	60.41	66.66	60.41	470210	0.00%
08 Sep 2004	66.38	66.94	67.15	66.21	692082	-0.36%
07 Sep 2004	66.62	65.81	66.86	65.26	1054249	1.40%
06 Sep 2004	65.70	65.81	66.26	65.10	645530	0.43%
03 Sep 2004	65.42	65.42	65.69	64.69	524963	0.57%
02 Sep 2004	65.05	65.25	65.81	64.58	754393	0.35%
01 Sep 2004	64.82	64.91	65.48	64.69	539065	-0.40%
31 Aug 2004	65.08	65.08	65.70	64.35	888263	-0.29%
30 Aug 2004	65.27	64.13	65.46	63.91	684515	2.05%
27 Aug 2004	63.96	64.58	64.58	63.38	617642	-0.99%
26 Aug 2004	64.60	63.00	64.88	63.00	1279206	1.60%
25 Aug 2004	63.58	65.59	65.81	63.35	1411041	-2.05%
24 Aug 2004	64.91	64.13	65.55	63.59	1757444	2.25%
23 Aug 2004	63.48	64.09	64.90	63.01	1454441	-0.05%
20 Aug 2004	63.51	63.23	64.00	62.67	1584890	0.75%
19 Aug 2004	63.04	61.76	63.34	61.76	1647252	2.59%
18 Aug 2004	61.45	61.43	62.42	60.76	1448794	0.00%
17 Aug 2004	61.45	61.65	62.30	61.09	1094736	1.10%
16 Aug 2004	60.78	60.17	61.03	59.74	1090674	1.10%
13 Aug 2004	60.12	61.20	61.47	59.74	1431747	-1.68%
12 Aug 2004	61.15	62.21	62.89	60.81	1742269	-2.39%
11 Aug 2004	62.65	63.23	64.44	62.21	2266859	-0.81%
10 Aug 2004	63.16	62.83	63.56	62.11	1390067	0.64%
09 Aug 2004	62.76	61.65	63.10	60.55	1494708	1.23%
06 Aug 2004	62.00	63.34	63.56	61.54	2135303	-2.41%
05 Aug 2004	63.53	59.96	63.97	59.96	2970777	6.24%
04 Aug 2004	59.80	60.53	60.53	59.29	807664	-1.17%
03 Aug 2004	60.51	60.98	61.43	59.87	1242305	-0.54%
02 Aug 2004	60.84	61.65	61.83	60.03	1152876	-1.11%
30 Jul 2004	61.52	61.31	62.43	61.01	1728437	1.00%
29 Jul 2004	60.91	59.48	61.30	58.56	2053168	2.78%
28 Jul 2004	59.26	59.76	61.76	58.53	907677	1.37%
27 Jul 2004	58.46	59.13	59.48	58.17	715179	-0.78%
26 Jul 2004	58.92	59.03	59.29	58.51	922156	-1.17%
23 Jul 2004	59.62	60.64	61.54	59.19	2127921	1.12%
22 Jul 2004	58.96	59.06	59.96	58.33	1028854	-0.08%
21 Jul 2004	59.01	59.06	59.67	58.18	841408	0.91%
20 Jul 2004	58.48	59.51	59.63	58.24	693494	-1.66%
19 Jul 2004	59.47	59.26	59.85	58.61	1111380	0.54%
16 Jul 2004	59.15	59.74	60.08	58.16	1173878	0.12%
15 Jul 2004	59.08	58.47	59.25	57.63	1434693	2.61%
14 Jul 2004	57.58	56.69	57.77	56.39	1423835	3.13%
13 Jul 2004	55.83	57.25	57.38	55.35	1112480	-0.46%
12 Jul 2004	56.09	56.98	57.38	55.71	1015193	-0.25%
09 Jul 2004	56.23	56.36	56.81	52.88	903675	-0.14%
08 Jul 2004	56.31	58.50	59.49	55.13	1616905	-3.03%
07 Jul 2004	58.07	59.63	60.30	57.74	1456674	-3.01%
06 Jul 2004	59.87	58.80	60.15	58.51	730516	1.70%
05 Jul 2004	58.87	59.63	60.13	58.51	735599	-0.84%
02 Jul 2004	59.37	59.68	60.75	56.36	922002	-1.49%
01 Jul 2004	60.27	60.08	60.75	59.19	939381	0.68%
30 Jun 2004	59.86	60.77	61.54	59.63	1368775	-1.77%
29 Jun 2004	60.94	62.57	62.93	60.20	1697044	-2.61%
28 Jun 2004	62.57	60.47	63.45	60.47	1977529	4.30%
25 Jun 2004	59.99	64.13	64.13	58.75	1178798	0.74%
24 Jun 2004	59.55	57.75	59.92	57.43	828739	3.42%
23 Jun 2004	57.58	57.98	59.32	57.29	460521	-1.42%
22 Jun 2004	58.41	58.87	58.87	57.86	478927	-0.66%
21 Jun 2004	58.80	57.00	59.06	56.62	683508	3.50%
18 Jun 2004	56.81	56.81	57.64	55.88	620873	0.73%
17 Jun 2004	56.40	55.80	56.62	55.17	232624	1.38%
16 Jun 2004	55.63	56.21	56.55	55.22	295793	-0.25%
15 Jun 2004	55.77	54.09	56.20	53.62	359530	3.01%
14 Jun 2004	54.14	56.21	56.21	53.81	359022	-2.43%
11 Jun 2004	55.49	57.37	57.45	55.31	342552	-2.87%
10 Jun 2004	57.13	55.50	57.34	55.12	334823	1.91%
09 Jun 2004	56.06	55.95	56.62	55.70	275328	-0.04%
08 Jun 2004	56.08	56.16	56.70	55.54	386384	0.66%
07 Jun 2004	55.71	59.02	59.02	54.94	347434	-1.28%
04 Jun 2004	56.43	54.94	56.77	54.01	441662	3.09%
03 Jun 2004	54.74	58.12	58.21	54.08	484287	-4.53%
02 Jun 2004	57.34	57.00	57.69	56.29	319434	0.16%
01 Jun 2004	57.25	57.81	58.68	56.93	370275	0.19%
31 May 2004	57.14	55.87	58.08	54.75	526370	1.33%
28 May 2004	56.39	59.62	60.07	54.56	908799	-6.33%
27 May 2004	60.20	59.14	60.82	57.82	603090	1.02%
26 May 2004	59.59	61.31	61.42	59.07	479142	-1.91%
25 May 2004	60.75	59.66	61.65	58.12	672198	0.61%
24 May 2004	60.38	57.41	60.88	56.92	562031	6.51%
21 May 2004	56.69	55.31	57.19	53.51	341074	2.51%
20 May 2004	55.30	58.27	61.87	54.96	298427	-3.08%
19 May 2004	57.06	58.35	59.16	55.46	394627	-1.14%
18 May 2004	57.72	46.31	60.37	45.04	792112	23.84%
17 May 2004	46.61	57.75	58.12	44.62	389417	-19.58%
14 May 2004	57.96	60.42	60.86	57.24	529999	-3.14%
13 May 2004	59.84	57.00	60.94	55.13	521830	4.41%
12 May 2004	57.31	56.32	57.59	56.32	218947	1.45%
11 May 2004	56.49	56.47	57.22	55.54	187091	-1.86%
10 May 2004	57.56	57.31	58.50	56.83	160578	-0.96%
07 May 2004	58.12	59.62	59.62	57.83	220881	-2.61%
06 May 2004	59.68	60.61	61.12	59.44	280452	-0.90%
05 May 2004	60.22	59.21	60.75	59.21	301921	0.90%
04 May 2004	59.68	59.09	60.14	58.95	294910	2.37%
03 May 2004	58.30	60.00	60.00	57.34	367012	0.62%
30 Apr 2004	57.94	57.86	58.87	56.62	405261	0.70%
29 Apr 2004	57.54	57.07	58.31	56.67	357526	0.84%
28 Apr 2004	57.06	57.37	58.09	56.82	348677	-0.63%
27 Apr 2004	57.42	59.29	59.89	57.19	490388	-3.92%
23 Apr 2004	59.76	61.12	61.12	59.57	275175	-1.19%
22 Apr 2004	60.48	60.04	61.23	59.74	349518	0.97%
21 Apr 2004	59.90	59.44	60.34	59.25	387555	-0.58%
20 Apr 2004	60.25	60.34	60.52	59.77	336300	0.77%
19 Apr 2004	59.79	60.00	60.56	59.10	484012	-1.53%
17 Apr 2004	60.72	61.42	61.50	60.60	195956	-0.43%
16 Apr 2004	60.98	61.27	62.81	60.60	1063679	1.70%
15 Apr 2004	59.96	61.12	61.80	59.62	805857	-0.51%
13 Apr 2004	60.27	55.69	60.64	55.52	1028040	10.71%
12 Apr 2004	54.44	55.76	55.87	54.04	296488	-0.84%
08 Apr 2004	54.90	56.25	57.19	54.23	745802	3.31%
07 Apr 2004	53.14	52.95	53.68	51.71	328052	0.55%
06 Apr 2004	52.85	52.88	54.07	52.20	398392	1.19%
05 Apr 2004	52.23	50.62	52.78	49.77	435866	3.22%
02 Apr 2004	50.60	51.56	51.82	50.25	398410	-1.42%
01 Apr 2004	51.33	50.92	51.89	50.67	284237	0.57%
31 Mar 2004	51.04	51.97	52.30	50.66	456666	-1.20%
30 Mar 2004	51.66	53.21	53.43	51.30	358604	-2.42%
29 Mar 2004	52.94	53.81	53.81	52.22	206436	-1.12%
26 Mar 2004	53.54	52.33	53.81	52.33	399253	3.12%
25 Mar 2004	51.92	52.12	53.14	51.38	348123	0.17%
24 Mar 2004	51.83	52.31	52.31	51.00	381649	-1.37%
23 Mar 2004	52.55	51.38	53.34	51.00	411252	1.39%
22 Mar 2004	51.83	53.44	53.99	51.45	361874	-3.79%
19 Mar 2004	53.87	54.00	54.71	53.06	481533	0.84%
18 Mar 2004	53.42	55.31	55.31	52.90	294468	-2.96%
17 Mar 2004	55.05	54.94	56.62	53.81	396605	0.68%
16 Mar 2004	54.68	52.72	55.05	52.54	389748	2.36%
15 Mar 2004	53.42	56.05	56.19	52.80	474505	-3.08%
12 Mar 2004	55.12	54.00	55.69	53.45	345286	2.24%
11 Mar 2004	53.91	53.62	54.75	52.96	399116	-1.64%
10 Mar 2004	54.81	53.25	55.31	52.65	639289	2.28%
09 Mar 2004	53.59	53.96	53.96	52.32	511998	-0.94%
08 Mar 2004	54.10	55.87	56.21	53.66	355056	-3.10%
05 Mar 2004	55.83	57.00	57.11	55.32	472770	-1.71%
04 Mar 2004	56.80	57.00	57.56	56.26	397572	0.44%
03 Mar 2004	56.55	55.69	57.18	55.05	434154	0.66%
01 Mar 2004	56.18	55.50	56.40	54.57	382186	2.99%
27 Feb 2004	54.55	54.37	55.12	52.40	721091	2.54%
26 Feb 2004	53.20	54.34	55.08	52.68	710242	-1.65%
25 Feb 2004	54.09	55.27	55.27	53.63	448168	-1.67%
24 Feb 2004	55.01	54.83	55.50	53.34	551345	-0.09%
23 Feb 2004	55.06	56.55	57.04	54.76	370544	-2.38%
20 Feb 2004	56.40	56.24	57.34	54.52	766299	-0.46%
19 Feb 2004	56.66	59.92	59.92	56.18	693767	-5.01%
18 Feb 2004	59.65	60.75	60.97	59.46	290436	-1.11%
17 Feb 2004	60.32	60.67	60.93	59.44	348491	-0.51%
16 Feb 2004	60.63	60.04	61.50	60.04	338130	-0.54%
13 Feb 2004	60.96	59.25	61.20	59.25	516983	3.06%
12 Feb 2004	59.15	60.75	61.01	58.52	485089	-1.96%
11 Feb 2004	60.33	59.62	60.75	59.62	332406	0.67%
10 Feb 2004	59.93	60.19	61.49	59.38	497264	-1.67%
09 Feb 2004	60.95	58.84	61.84	58.51	428763	4.47%
06 Feb 2004	58.34	56.47	58.57	56.31	667597	3.79%
05 Feb 2004	56.21	57.00	58.05	55.50	699982	-1.20%
04 Feb 2004	56.89	57.23	58.27	55.31	721020	-0.54%
03 Feb 2004	57.20	57.19	59.62	56.81	605322	-2.14%
30 Jan 2004	58.45	59.81	60.19	58.05	563340	-0.97%
29 Jan 2004	59.02	63.19	63.19	57.76	1077001	-4.50%
28 Jan 2004	61.80	64.46	64.95	60.79	599277	-4.81%
27 Jan 2004	64.92	65.62	65.62	62.93	634917	0.65%
23 Jan 2004	64.50	62.25	64.87	61.71	623017	4.95%
22 Jan 2004	61.46	62.40	65.80	60.53	1068191	-1.08%
21 Jan 2004	62.13	65.62	66.00	60.75	933807	-3.55%
20 Jan 2004	64.42	66.26	66.26	63.41	527869	-0.97%
19 Jan 2004	65.05	64.42	65.58	63.56	487653	2.07%
16 Jan 2004	63.73	63.49	64.63	62.12	485493	-0.28%
15 Jan 2004	63.91	66.56	66.75	63.34	323004	-3.14%
14 Jan 2004	65.98	65.83	67.01	65.62	322458	0.64%
13 Jan 2004	65.56	63.79	66.00	63.79	340590	0.64%
12 Jan 2004	65.14	66.00	66.00	64.39	341601	-1.11%
09 Jan 2004	65.87	66.75	70.12	64.72	1081512	1.20%
08 Jan 2004	65.09	65.56	65.62	63.37	616086	2.37%
07 Jan 2004	63.58	64.12	64.50	62.46	650629	0.17%
06 Jan 2004	63.47	66.64	67.84	61.91	1010424	-2.77%
05 Jan 2004	65.28	66.57	67.17	64.95	520442	-1.23%
02 Jan 2004	66.09	66.04	66.70	65.70	367851	0.09%
01 Jan 2004	66.03	65.70	66.70	65.51	400396	1.43%
31 Dec 2003	65.10	66.34	66.55	52.76	426154	-1.23%
30 Dec 2003	65.91	66.37	67.57	65.27	527505	0.23%
29 Dec 2003	65.76	64.71	66.48	64.71	568902	2.32%
26 Dec 2003	64.27	64.84	65.34	63.94	479194	-0.39%
24 Dec 2003	64.52	62.43	65.44	61.95	570285	3.86%
23 Dec 2003	62.12	62.66	63.75	61.88	441463	-1.46%
22 Dec 2003	63.04	63.75	64.10	62.51	454604	-1.44%
19 Dec 2003	63.96	63.19	64.27	62.76	500914	1.41%
18 Dec 2003	63.07	62.17	63.71	61.87	485366	1.28%
17 Dec 2003	62.27	62.25	62.81	60.52	766467	-1.49%
16 Dec 2003	63.21	61.12	63.86	61.12	710925	1.14%
15 Dec 2003	62.50	60.94	62.80	60.75	417893	3.56%
12 Dec 2003	60.35	61.57	61.99	59.72	748123	-1.61%
11 Dec 2003	61.34	59.70	61.59	59.62	703814	2.78%
10 Dec 2003	59.68	57.75	60.37	57.23	610556	2.77%
09 Dec 2003	58.07	57.56	58.31	57.28	375261	1.47%
08 Dec 2003	57.23	56.21	57.74	55.69	635481	1.17%
05 Dec 2003	56.57	58.55	59.16	56.32	454176	-3.91%
04 Dec 2003	58.87	59.62	59.62	57.96	551886	-0.84%
03 Dec 2003	59.37	58.80	59.89	57.79	621166	1.16%
02 Dec 2003	58.69	61.52	61.69	57.98	757845	-3.10%
01 Dec 2003	60.57	58.31	60.94	58.31	879784	5.03%
28 Nov 2003	57.67	57.15	58.05	56.49	683606	1.48%
27 Nov 2003	56.83	54.75	57.71	54.21	1146552	4.49%
25 Nov 2003	54.39	54.82	55.42	54.01	572195	0.44%
24 Nov 2003	54.15	54.75	54.75	53.36	551598	-0.06%
21 Nov 2003	54.18	52.50	54.90	52.21	563078	3.02%
20 Nov 2003	52.59	54.26	54.30	52.33	518375	-0.85%
19 Nov 2003	53.04	52.69	53.81	51.56	749493	0.00%
18 Nov 2003	53.04	54.37	54.75	52.61	553788	-2.09%
17 Nov 2003	54.17	53.62	54.54	52.55	457407	2.19%
15 Nov 2003	53.01	52.50	53.77	52.33	157830	-0.09%
14 Nov 2003	53.06	53.07	53.70	52.23	683680	-0.71%
13 Nov 2003	53.44	55.46	56.05	52.89	719832	-2.30%
12 Nov 2003	54.70	54.75	55.38	53.51	631835	1.47%
11 Nov 2003	53.91	52.59	54.82	52.17	610763	1.20%
10 Nov 2003	53.27	54.00	54.00	51.65	264301	-0.62%
07 Nov 2003	53.60	54.75	55.46	53.25	416365	-1.40%
06 Nov 2003	54.36	53.62	55.80	53.34	840202	2.08%
05 Nov 2003	53.25	54.37	54.37	51.97	631328	-2.35%
04 Nov 2003	54.53	54.19	56.17	53.92	937710	2.00%
03 Nov 2003	53.46	50.63	53.92	50.08	786107	6.22%
31 Oct 2003	50.33	47.03	50.59	47.03	730032	7.18%
30 Oct 2003	46.96	47.57	47.57	46.69	332456	-0.51%
29 Oct 2003	47.20	47.71	48.00	46.01	581137	0.47%
28 Oct 2003	46.98	47.25	47.80	46.42	566093	1.86%
27 Oct 2003	46.12	48.04	48.04	45.94	411150	-4.18%
25 Oct 2003	48.13	49.46	49.46	47.89	110782	-0.10%
24 Oct 2003	48.18	46.16	48.56	45.96	571619	4.26%
23 Oct 2003	46.21	47.40	47.80	45.92	647016	-2.86%
22 Oct 2003	47.57	49.54	50.06	46.99	813614	-3.76%
21 Oct 2003	49.43	51.75	51.75	49.04	643821	-3.94%
20 Oct 2003	51.46	53.44	53.44	51.02	704414	-3.33%
17 Oct 2003	53.23	56.89	56.89	51.94	997623	2.90%
16 Oct 2003	51.73	50.92	52.31	50.44	812112	3.44%
15 Oct 2003	50.01	50.40	51.19	48.60	856971	-0.06%
14 Oct 2003	50.04	52.50	55.42	49.65	797153	-2.72%
13 Oct 2003	51.44	51.37	52.87	51.11	696430	1.82%
10 Oct 2003	50.52	49.12	50.96	47.06	1276774	8.30%
09 Oct 2003	46.65	45.76	47.17	45.47	709998	2.62%
08 Oct 2003	45.46	46.50	46.53	44.25	752997	-1.60%
07 Oct 2003	46.20	46.69	47.69	45.90	738140	-0.47%
06 Oct 2003	46.42	46.28	47.10	46.13	583598	1.73%
03 Oct 2003	45.63	47.40	47.65	45.22	941174	-2.46%
01 Oct 2003	46.78	46.76	47.92	46.13	723988	-0.66%
30 Sep 2003	47.09	47.29	47.44	46.58	606804	0.99%
29 Sep 2003	46.63	46.32	47.69	46.16	860394	-0.17%
26 Sep 2003	46.71	44.44	46.86	43.87	1172955	5.61%
25 Sep 2003	44.23	43.87	45.00	43.58	678105	-1.47%
24 Sep 2003	44.89	43.50	45.08	42.83	680508	4.86%
23 Sep 2003	42.81	41.88	43.04	41.44	607818	1.06%
22 Sep 2003	42.36	43.86	44.05	42.19	637239	-1.79%
19 Sep 2003	43.13	43.05	43.86	41.12	983103	1.65%
18 Sep 2003	42.43	44.93	44.93	42.07	828064	-5.06%
17 Sep 2003	44.69	46.69	46.95	44.07	1040766	-0.27%
16 Sep 2003	44.81	41.06	45.18	40.88	960738	7.77%
15 Sep 2003	41.58	44.96	44.96	41.29	835326	-6.85%
12 Sep 2003	44.64	46.50	46.99	44.25	1085735	-2.68%
11 Sep 2003	45.87	46.80	47.02	45.57	934354	-3.41%
10 Sep 2003	47.49	49.69	49.72	46.20	908005	-1.70%
09 Sep 2003	48.31	48.07	49.99	47.37	1251048	1.60%
08 Sep 2003	47.55	47.29	48.19	46.65	736114	1.75%
05 Sep 2003	46.73	45.08	47.02	44.18	1132414	4.96%
04 Sep 2003	44.52	42.04	44.89	42.04	1105242	6.84%
03 Sep 2003	41.67	43.50	44.04	41.21	899318	-2.11%
02 Sep 2003	42.57	41.67	42.74	41.25	699197	2.50%
01 Sep 2003	41.53	40.52	42.07	39.98	500263	3.62%
29 Aug 2003	40.08	41.17	42.45	39.42	856872	-0.10%
28 Aug 2003	40.12	38.96	40.46	38.62	738002	4.89%
27 Aug 2003	38.25	37.13	39.07	37.12	1022921	4.48%
26 Aug 2003	36.61	35.61	36.89	35.61	461602	2.81%
25 Aug 2003	35.61	37.08	37.30	34.91	640238	-2.41%
22 Aug 2003	36.49	37.75	41.25	36.19	446202	-0.84%
21 Aug 2003	36.80	36.00	37.31	36.00	332624	3.11%
20 Aug 2003	35.69	35.10	35.92	35.08	519686	2.91%
19 Aug 2003	34.68	34.69	35.25	34.50	339870	1.37%
18 Aug 2003	34.21	34.76	34.87	33.87	327968	-0.06%
14 Aug 2003	34.23	34.95	34.95	34.13	187846	-1.55%
13 Aug 2003	34.77	35.06	35.25	34.58	263204	0.26%
12 Aug 2003	34.68	35.44	35.66	34.51	302392	-2.23%
11 Aug 2003	35.47	35.70	35.87	35.29	230298	-1.36%
08 Aug 2003	35.96	35.36	36.11	35.03	410985	2.65%
07 Aug 2003	35.03	34.35	35.21	34.33	469749	1.33%
06 Aug 2003	34.57	35.54	35.92	34.35	438617	-3.79%
05 Aug 2003	35.93	37.21	37.46	35.70	524012	-3.18%
04 Aug 2003	37.11	36.75	37.65	35.38	584511	0.30%
01 Aug 2003	37.00	35.85	37.50	35.63	751729	4.14%
31 Jul 2003	35.53	35.07	36.26	34.89	802755	0.68%
30 Jul 2003	35.29	35.92	36.11	35.02	374593	-0.90%
29 Jul 2003	35.61	35.99	36.12	35.29	480944	-0.61%
28 Jul 2003	35.83	35.08	36.27	34.89	767386	2.81%
25 Jul 2003	34.85	34.46	35.06	34.27	465055	1.34%
24 Jul 2003	34.39	34.68	34.86	34.13	680772	-0.86%
23 Jul 2003	34.69	34.13	35.15	33.79	722757	2.97%
22 Jul 2003	33.69	32.25	33.90	32.25	581773	1.51%
21 Jul 2003	33.19	34.42	34.42	32.96	469925	-3.43%
18 Jul 2003	34.37	31.55	34.90	31.55	1483918	-2.08%
17 Jul 2003	35.10	36.37	36.56	34.69	599460	-3.97%
16 Jul 2003	36.55	35.92	36.83	35.14	554843	3.07%
15 Jul 2003	35.46	35.81	36.19	34.69	537478	-2.31%
14 Jul 2003	36.30	37.12	37.20	36.08	457422	1.51%
11 Jul 2003	35.76	37.81	37.81	35.49	899885	-5.17%
10 Jul 2003	37.71	35.70	38.28	35.70	1100750	9.49%
09 Jul 2003	34.44	34.16	35.55	33.75	350708	-2.10%
08 Jul 2003	35.18	34.88	35.39	34.77	438005	2.27%
07 Jul 2003	34.40	33.90	34.57	33.46	285968	1.71%
04 Jul 2003	33.82	33.94	34.05	33.38	276147	-0.65%
03 Jul 2003	34.04	34.90	35.02	32.65	693062	-0.53%
02 Jul 2003	34.22	35.66	35.77	33.97	381064	-2.42%
01 Jul 2003	35.07	35.85	36.00	34.92	462268	-1.32%
30 Jun 2003	35.54	35.25	36.00	34.95	497612	1.34%
27 Jun 2003	35.07	35.02	35.39	34.69	491979	2.19%
26 Jun 2003	34.32	33.83	34.45	33.83	506712	1.39%
25 Jun 2003	33.85	33.67	34.10	33.38	415911	1.53%
24 Jun 2003	33.34	33.76	34.12	33.12	682949	-2.66%
23 Jun 2003	34.25	34.94	35.06	34.02	368137	-1.78%
20 Jun 2003	34.87	33.93	35.05	33.40	674059	2.29%
19 Jun 2003	34.09	34.69	34.76	33.87	387259	-1.70%
18 Jun 2003	34.68	34.31	35.21	34.31	900572	3.03%
17 Jun 2003	33.66	32.81	33.93	32.74	1124595	5.25%
16 Jun 2003	31.98	31.74	32.21	31.33	529084	0.38%
13 Jun 2003	31.86	31.88	32.36	31.72	514653	1.21%
12 Jun 2003	31.48	31.50	31.64	31.22	303218	0.96%
11 Jun 2003	31.18	31.39	31.68	30.98	394728	0.16%
10 Jun 2003	31.13	30.94	31.65	30.86	547555	-2.23%
09 Jun 2003	31.84	30.75	32.30	30.75	556624	-2.48%
06 Jun 2003	32.65	32.74	32.81	31.93	579276	0.93%
05 Jun 2003	32.35	31.82	32.86	31.59	1052548	3.42%
04 Jun 2003	31.28	31.20	31.62	31.13	462555	0.81%
03 Jun 2003	31.03	30.94	31.50	30.94	919702	0.84%
02 Jun 2003	30.77	30.67	31.09	30.57	601134	1.79%
30 May 2003	30.23	31.31	31.31	30.19	511288	-2.26%
29 May 2003	30.93	31.69	31.76	30.71	718180	-1.78%
28 May 2003	31.49	30.93	31.68	30.52	644012	4.00%
27 May 2003	30.28	30.55	31.27	30.00	717301	-0.43%
26 May 2003	30.41	30.97	31.05	29.90	696694	-1.46%
23 May 2003	30.86	31.32	31.65	30.30	927357	-0.36%
22 May 2003	30.97	32.40	32.43	30.67	958914	-3.91%
21 May 2003	32.23	34.19	34.23	31.96	997006	-5.09%
20 May 2003	33.96	33.45	34.20	33.22	696830	0.30%
19 May 2003	33.86	35.29	35.54	33.56	637863	-4.08%
16 May 2003	35.30	34.35	35.59	33.98	797314	4.01%
15 May 2003	33.94	33.70	34.12	33.37	383458	0.30%
14 May 2003	33.84	33.63	34.12	33.53	405205	0.09%
13 May 2003	33.81	33.00	34.00	32.78	795884	2.83%
12 May 2003	32.88	33.61	34.05	32.73	433330	-1.50%
09 May 2003	33.38	33.60	33.93	33.00	609205	-1.48%
08 May 2003	33.88	34.42	34.76	33.80	639413	-1.77%
07 May 2003	34.49	34.62	35.25	34.37	1093463	0.76%
06 May 2003	34.23	33.34	35.01	33.12	2116696	3.20%
05 May 2003	33.17	33.26	33.66	32.50	1057203	1.84%
02 May 2003	32.57	32.69	33.15	32.37	768096	0.22%
30 Apr 2003	32.50	32.62	33.13	32.29	648985	-0.25%
29 Apr 2003	32.58	33.56	33.70	32.29	692349	-1.54%
28 Apr 2003	33.09	33.37	34.31	32.82	558032	-0.45%
25 Apr 2003	33.24	34.64	34.76	33.00	1139676	-2.92%
24 Apr 2003	34.24	34.32	35.58	34.06	831450	-0.12%
23 Apr 2003	34.28	34.32	35.10	33.92	695967	1.39%
22 Apr 2003	33.81	34.01	34.19	33.06	768854	-1.11%
21 Apr 2003	34.19	34.12	34.93	33.85	809929	3.51%
17 Apr 2003	33.03	33.00	33.52	31.20	2109416	-7.97%
16 Apr 2003	35.89	37.08	37.31	33.79	1819349	-2.42%
15 Apr 2003	36.78	34.69	41.17	34.69	875217	4.88%
11 Apr 2003	35.07	37.50	37.50	33.75	1216704	-7.17%
10 Apr 2003	37.78	45.15	45.36	34.61	1193239	-18.17%
09 Apr 2003	46.17	46.61	46.61	45.79	230403	-1.79%
08 Apr 2003	47.01	48.33	48.33	46.81	320239	-3.09%
07 Apr 2003	48.51	48.46	48.97	47.76	376788	0.02%
04 Apr 2003	48.50	47.81	48.73	46.91	436811	1.55%
03 Apr 2003	47.76	48.75	49.01	47.11	346063	-0.29%
02 Apr 2003	47.90	47.02	48.37	46.50	257562	3.75%
01 Apr 2003	46.17	45.56	47.53	45.24	337415	-0.17%
31 Mar 2003	46.25	48.18	48.18	45.37	240724	-5.24%
28 Mar 2003	48.81	49.76	49.94	48.64	236394	-2.09%
27 Mar 2003	49.85	50.63	50.92	49.62	246468	-2.01%
26 Mar 2003	50.87	51.56	51.56	50.66	183989	-0.04%
25 Mar 2003	50.89	50.81	51.29	50.26	293111	-1.64%
24 Mar 2003	51.74	53.20	53.25	51.46	424195	-2.65%
22 Mar 2003	53.15	52.42	53.43	52.31	288050	2.96%
21 Mar 2003	51.62	51.42	52.41	51.12	575682	1.57%
20 Mar 2003	50.82	50.00	51.36	49.91	342702	1.40%
19 Mar 2003	50.12	49.71	50.62	49.71	286492	1.27%
17 Mar 2003	49.49	49.84	49.95	48.56	304249	-0.74%
13 Mar 2003	49.86	49.54	50.44	49.02	342485	0.26%
12 Mar 2003	49.73	50.70	51.15	49.39	307674	-1.86%
11 Mar 2003	50.67	50.43	51.22	49.99	396945	-0.67%
10 Mar 2003	51.01	51.37	51.67	50.68	316065	-0.41%
07 Mar 2003	51.22	51.97	52.12	50.90	302268	-2.36%
06 Mar 2003	52.46	53.34	53.43	50.05	266089	-1.56%
05 Mar 2003	53.29	52.50	53.55	52.05	338502	0.72%
04 Mar 2003	52.91	54.00	54.00	52.74	344097	-2.95%
03 Mar 2003	54.52	56.25	56.25	54.31	308643	-1.07%
28 Feb 2003	55.11	53.08	55.49	52.87	414471	5.11%
27 Feb 2003	52.43	52.45	53.13	52.16	275292	-0.17%
26 Feb 2003	52.52	53.25	53.55	52.35	184783	-0.77%
25 Feb 2003	52.93	53.29	53.29	52.62	161357	-1.67%
24 Feb 2003	53.83	54.19	54.36	53.52	116099	-0.19%
21 Feb 2003	53.93	53.82	54.52	53.63	186536	-0.53%
20 Feb 2003	54.22	53.77	54.49	53.25	221973	0.63%
19 Feb 2003	53.88	54.00	54.48	53.51	219510	0.09%
18 Feb 2003	53.83	54.40	54.71	53.44	208206	-0.77%
17 Feb 2003	54.25	53.63	54.75	53.26	242997	3.85%
14 Feb 2003	52.24	52.90	52.99	51.84	354908	-1.19%
12 Feb 2003	52.87	52.87	53.44	52.41	430494	0.30%
11 Feb 2003	52.71	53.36	54.30	52.24	592022	-1.42%
10 Feb 2003	53.47	54.00	54.14	53.17	286453	-1.37%
07 Feb 2003	54.21	54.93	55.10	53.87	392096	-1.38%
06 Feb 2003	54.97	53.51	55.50	53.25	314604	2.36%
05 Feb 2003	53.70	53.81	53.91	52.92	320093	-0.94%
04 Feb 2003	54.21	54.94	55.27	53.29	408971	-0.57%
03 Feb 2003	54.52	50.55	54.74	50.55	413164	3.59%
31 Jan 2003	52.63	52.46	53.06	51.80	386599	-0.38%
30 Jan 2003	52.83	58.63	58.63	52.06	572730	0.28%
29 Jan 2003	52.68	53.70	53.81	51.79	443132	-0.68%
28 Jan 2003	53.04	51.75	53.29	51.21	473511	3.27%
27 Jan 2003	51.36	52.87	52.87	50.86	524026	-4.09%
24 Jan 2003	53.55	55.33	55.66	53.26	430213	-2.80%
23 Jan 2003	55.09	56.29	56.29	54.75	405670	-3.18%
22 Jan 2003	56.90	56.06	57.25	55.36	585518	2.30%
21 Jan 2003	55.62	56.11	56.55	55.21	380191	-0.82%
20 Jan 2003	56.08	57.00	57.52	55.50	574699	-2.33%
17 Jan 2003	57.42	57.07	58.08	55.93	1298763	-2.71%
16 Jan 2003	59.02	59.17	60.33	58.35	759875	-0.57%
15 Jan 2003	59.36	59.62	60.34	58.77	648285	0.25%
14 Jan 2003	59.21	57.93	59.66	57.60	559987	2.76%
13 Jan 2003	57.62	57.34	58.50	56.10	571527	0.49%
10 Jan 2003	57.34	62.40	62.44	56.34	882784	-7.08%
09 Jan 2003	61.71	61.54	62.34	61.24	498653	-0.05%
08 Jan 2003	61.74	63.30	63.30	61.22	558876	-0.31%
07 Jan 2003	61.93	63.01	63.26	61.50	502524	-0.93%
06 Jan 2003	62.51	61.68	62.77	61.43	516069	1.71%
03 Jan 2003	61.46	62.70	62.74	61.13	418860	-0.28%
02 Jan 2003	61.63	62.52	62.77	61.35	517867	-1.03%
01 Jan 2003	62.27	61.37	62.55	61.36	527663	1.78%
31 Dec 2002	61.18	61.12	62.05	60.79	681562	0.44%
30 Dec 2002	60.91	59.70	61.48	58.99	496666	1.05%
27 Dec 2002	60.28	60.42	61.12	60.04	458770	-0.36%
26 Dec 2002	60.50	60.07	61.42	59.74	610164	1.15%
24 Dec 2002	59.81	58.69	60.00	58.44	375473	2.22%
23 Dec 2002	58.51	59.27	59.62	58.31	344421	-1.37%
20 Dec 2002	59.32	58.88	59.85	58.72	688314	1.38%
19 Dec 2002	58.51	59.70	59.92	58.21	662127	-2.21%
18 Dec 2002	59.83	60.60	61.26	59.45	435374	-1.34%
17 Dec 2002	60.64	60.99	61.49	60.37	566139	-0.07%
16 Dec 2002	60.68	62.62	62.81	59.82	856029	-2.91%
13 Dec 2002	62.50	61.23	62.96	60.19	853185	2.21%
12 Dec 2002	61.15	61.46	61.46	60.12	520597	1.14%
11 Dec 2002	60.46	61.20	61.80	59.44	925117	0.50%
10 Dec 2002	60.16	58.12	60.56	57.41	721292	2.28%
09 Dec 2002	58.82	61.39	61.52	58.35	725574	-1.95%
06 Dec 2002	59.99	59.45	60.56	58.92	709249	1.71%
05 Dec 2002	58.98	58.12	59.77	58.12	1330477	1.94%
04 Dec 2002	57.86	63.00	63.00	56.94	2114868	-9.85%
03 Dec 2002	64.18	65.06	66.04	63.75	1285847	-0.96%
02 Dec 2002	64.80	63.49	65.44	63.07	733490	2.52%
29 Nov 2002	63.21	63.19	63.75	62.44	600669	0.00%
28 Nov 2002	63.21	63.00	63.94	62.14	1022110	2.83%
27 Nov 2002	61.47	60.30	62.44	60.08	1546397	1.69%
26 Nov 2002	60.45	60.19	61.18	60.00	819111	1.58%
25 Nov 2002	59.51	59.56	60.00	58.43	801554	0.37%
22 Nov 2002	59.29	61.12	61.91	58.72	1023926	-1.12%
21 Nov 2002	59.96	60.11	60.71	59.50	1014714	1.08%
20 Nov 2002	59.32	57.79	61.46	57.53	1566595	1.18%
18 Nov 2002	58.63	59.81	59.81	57.79	522379	-2.46%
15 Nov 2002	60.11	58.59	60.54	58.32	1352757	4.59%
14 Nov 2002	57.47	56.80	57.85	56.14	1098094	2.61%
13 Nov 2002	56.01	54.42	56.43	53.66	1365620	3.57%
12 Nov 2002	54.08	52.23	54.33	52.09	833618	3.15%
11 Nov 2002	52.43	53.44	53.51	52.20	386951	-1.61%
08 Nov 2002	53.29	52.87	54.00	52.65	485727	0.02%
07 Nov 2002	53.28	54.00	55.44	52.87	917112	2.32%
05 Nov 2002	52.07	51.60	52.50	50.67	372546	1.13%
04 Nov 2002	51.49	51.57	52.05	51.19	116915	1.10%
01 Nov 2002	50.93	51.60	52.09	50.55	445657	-1.16%
31 Oct 2002	51.53	52.01	52.26	51.00	434208	-0.54%
30 Oct 2002	51.81	52.24	53.02	51.42	592772	0.10%
29 Oct 2002	51.76	49.84	53.06	49.41	525882	2.37%
28 Oct 2002	50.56	51.75	51.90	49.54	309931	-1.96%
25 Oct 2002	51.57	51.93	52.09	50.77	480600	-1.94%
24 Oct 2002	52.59	53.32	53.51	51.56	438657	-0.59%
23 Oct 2002	52.90	53.17	53.51	52.42	686685	-0.58%
22 Oct 2002	53.21	53.32	53.69	52.70	731820	1.14%
21 Oct 2002	52.61	54.15	54.30	52.26	772601	-2.18%
18 Oct 2002	53.78	55.35	55.65	53.14	1663102	-1.43%
17 Oct 2002	54.56	54.57	55.46	54.00	934254	-0.46%
16 Oct 2002	54.81	54.38	56.17	54.38	1184175	3.12%
14 Oct 2002	53.15	54.18	54.52	52.72	690905	-0.06%
11 Oct 2002	53.18	51.96	53.96	51.82	994527	5.37%
10 Oct 2002	50.47	49.81	50.92	48.19	969974	1.20%
09 Oct 2002	49.87	51.31	52.27	49.51	727109	-1.87%
08 Oct 2002	50.82	49.61	51.87	48.60	855682	2.09%
07 Oct 2002	49.78	50.06	50.25	49.31	413825	0.08%
04 Oct 2002	49.74	50.18	50.88	49.39	652827	-0.60%
03 Oct 2002	50.04	50.07	52.12	49.63	1236394	-0.56%
01 Oct 2002	50.32	48.60	51.11	48.60	1080739	1.39%
30 Sep 2002	49.63	50.17	50.51	49.51	349101	-2.32%
27 Sep 2002	50.81	50.54	51.19	50.32	489021	0.67%
26 Sep 2002	50.47	50.96	51.19	50.26	508685	0.92%
25 Sep 2002	50.01	47.81	50.59	47.81	736929	3.48%
24 Sep 2002	48.33	48.37	48.71	47.93	501696	-2.15%
23 Sep 2002	49.39	49.09	50.00	48.90	489550	1.04%
20 Sep 2002	48.88	48.19	49.50	47.63	807916	-0.85%
19 Sep 2002	49.30	49.21	50.17	48.15	1020826	0.57%
18 Sep 2002	49.02	50.32	50.32	48.86	552563	-3.08%
17 Sep 2002	50.58	49.31	51.18	49.13	1016153	3.78%
16 Sep 2002	48.74	49.31	50.02	48.37	714532	-1.02%
13 Sep 2002	49.24	49.50	50.02	48.45	962406	-2.28%
12 Sep 2002	50.39	50.44	51.90	49.88	994250	0.50%
11 Sep 2002	50.14	51.52	52.01	49.21	1646466	-7.01%
09 Sep 2002	53.92	45.94	57.00	45.87	2854067	18.69%
06 Sep 2002	45.43	46.04	46.67	45.04	436420	-2.68%
05 Sep 2002	46.68	46.95	47.75	46.33	631724	-0.09%
04 Sep 2002	46.72	45.18	46.99	44.81	678650	1.48%
03 Sep 2002	46.04	47.74	47.99	45.79	404534	-4.14%
02 Sep 2002	48.03	48.19	49.31	47.67	614747	1.03%
30 Aug 2002	47.54	45.19	48.09	45.07	1040148	6.12%
29 Aug 2002	44.80	43.87	45.52	43.70	669107	1.36%
28 Aug 2002	44.20	44.06	44.54	43.54	420360	-0.76%
27 Aug 2002	44.54	47.04	47.51	43.78	643199	-5.48%
26 Aug 2002	47.12	45.52	47.91	45.27	900067	3.08%
23 Aug 2002	45.71	44.85	46.31	44.50	542196	1.60%
22 Aug 2002	44.99	46.39	46.80	44.16	361506	-2.07%
21 Aug 2002	45.94	45.11	46.46	44.94	418446	0.72%
20 Aug 2002	45.61	43.87	46.05	43.69	424687	5.26%
19 Aug 2002	43.33	42.94	43.84	42.49	475378	1.36%
16 Aug 2002	42.75	43.91	43.91	41.32	386854	-1.36%
14 Aug 2002	43.34	43.69	43.80	43.12	152038	-1.32%
13 Aug 2002	43.92	44.40	44.70	43.50	189401	-1.81%
12 Aug 2002	44.73	44.25	45.18	43.76	277568	1.75%
09 Aug 2002	43.96	43.57	44.47	43.00	532782	2.09%
08 Aug 2002	43.06	42.98	44.05	42.75	645579	0.91%
07 Aug 2002	42.67	42.00	43.80	42.00	566003	3.44%
06 Aug 2002	41.25	40.31	41.79	39.90	194424	0.63%
05 Aug 2002	40.99	41.07	41.74	40.46	270386	0.51%
02 Aug 2002	40.78	41.44	41.44	39.85	320949	-3.73%
01 Aug 2002	42.36	43.09	43.27	41.86	283687	-0.54%
31 Jul 2002	42.59	41.62	43.46	40.97	358903	0.69%
30 Jul 2002	42.30	44.25	44.92	41.29	358302	-2.31%
29 Jul 2002	43.30	43.50	44.19	42.64	434067	-0.55%
26 Jul 2002	43.54	46.46	46.84	42.42	559920	-8.18%
25 Jul 2002	47.42	48.94	50.47	46.54	468850	-0.73%
24 Jul 2002	47.77	48.00	48.11	46.32	558061	-0.08%
23 Jul 2002	47.81	44.77	48.37	44.67	477869	5.31%
22 Jul 2002	45.40	46.12	46.33	45.12	277079	-4.04%
19 Jul 2002	47.31	47.32	47.96	46.82	457735	-3.33%
18 Jul 2002	48.94	48.94	49.68	48.39	296429	1.14%
17 Jul 2002	48.39	47.25	48.97	46.96	417753	2.39%
16 Jul 2002	47.26	48.19	49.87	46.75	552818	-1.50%
15 Jul 2002	47.98	48.75	48.86	47.37	209118	-1.84%
12 Jul 2002	48.88	49.20	49.78	48.30	383827	-0.16%
11 Jul 2002	48.96	50.77	51.00	48.75	315671	-4.24%
10 Jul 2002	51.13	52.37	53.36	50.62	344503	-2.37%
09 Jul 2002	52.37	52.69	53.38	52.20	290408	-0.49%
08 Jul 2002	52.63	53.06	53.57	52.36	249039	0.32%
05 Jul 2002	52.46	52.87	53.33	51.50	589028	-0.34%
04 Jul 2002	52.64	54.83	55.23	51.95	450069	-3.25%
03 Jul 2002	54.41	54.94	55.69	54.09	321594	-1.77%
02 Jul 2002	55.39	55.32	55.59	55.01	94101	-0.63%
01 Jul 2002	55.74	56.04	56.19	55.32	134344	0.40%
28 Jun 2002	55.52	55.69	56.05	54.97	226357	1.26%
27 Jun 2002	54.83	55.54	56.10	54.57	280933	-1.51%
26 Jun 2002	55.67	55.92	56.06	54.97	291116	-2.02%
25 Jun 2002	56.82	57.37	57.37	55.87	258512	-0.65%
24 Jun 2002	57.19	57.19	57.56	56.59	113254	0.09%
21 Jun 2002	57.14	56.66	57.52	56.55	108166	0.02%
20 Jun 2002	57.13	55.93	57.75	55.91	199039	0.21%
19 Jun 2002	57.01	56.70	57.90	56.14	339312	0.26%
18 Jun 2002	56.86	59.34	59.77	56.36	277905	-3.77%
17 Jun 2002	59.09	59.91	60.00	58.87	73008	-0.59%
14 Jun 2002	59.44	58.84	60.00	58.55	273279	1.09%
13 Jun 2002	58.80	59.17	59.51	58.46	97729	0.14%
12 Jun 2002	58.72	59.10	59.34	58.20	120817	-1.19%
11 Jun 2002	59.43	58.50	59.96	58.50	163916	2.03%
10 Jun 2002	58.25	56.49	58.50	56.29	227873	4.54%
07 Jun 2002	55.72	56.25	56.25	54.49	468314	-2.18%
06 Jun 2002	56.96	57.84	58.65	55.95	188662	-0.78%
05 Jun 2002	57.41	57.56	58.09	57.08	176442	0.79%
04 Jun 2002	56.96	57.00	57.25	56.29	158640	-0.47%
03 Jun 2002	57.23	57.56	58.20	57.00	137719	0.35%
31 May 2002	57.03	57.75	57.75	55.95	464179	-0.54%
30 May 2002	57.34	57.56	58.42	57.19	202046	-0.66%
29 May 2002	57.72	57.79	58.50	57.08	288324	0.52%
28 May 2002	57.42	57.43	58.08	57.19	323117	-1.85%
27 May 2002	58.50	58.12	60.71	57.88	639743	-0.12%
24 May 2002	58.57	58.89	59.25	58.05	322675	1.75%
23 May 2002	57.56	57.11	58.12	56.74	206736	-0.67%
22 May 2002	57.95	58.31	58.69	56.14	502054	-0.03%
21 May 2002	57.97	57.45	59.62	55.46	552567	-0.19%
20 May 2002	58.08	58.87	58.87	57.75	202231	-2.57%
17 May 2002	59.61	58.13	60.34	57.19	409748	2.30%
16 May 2002	58.27	60.76	60.86	57.60	272986	-2.87%
15 May 2002	59.99	60.75	61.12	59.10	267332	-0.25%
14 May 2002	60.14	61.01	61.49	59.67	219622	-0.10%
13 May 2002	60.20	60.00	60.73	59.37	150883	0.12%
10 May 2002	60.13	60.79	61.05	59.42	225554	-1.83%
09 May 2002	61.25	62.36	63.30	60.75	345842	1.91%
08 May 2002	60.10	59.11	61.04	58.91	498833	2.84%
07 May 2002	58.44	57.42	58.87	57.23	254390	0.07%
06 May 2002	58.40	57.90	58.80	57.19	208420	0.55%
03 May 2002	58.08	57.49	58.64	57.00	374458	1.18%
02 May 2002	57.40	58.27	61.12	57.19	307457	-0.64%
30 Apr 2002	57.77	57.19	58.68	57.00	345356	1.39%
29 Apr 2002	56.98	59.59	59.59	56.51	491421	-4.24%
26 Apr 2002	59.50	59.81	60.71	59.04	362338	-0.17%
25 Apr 2002	59.60	61.32	62.32	59.06	495329	-2.58%
24 Apr 2002	61.18	60.76	62.13	60.60	320822	1.04%
23 Apr 2002	60.55	61.50	62.03	60.12	675002	-2.86%
22 Apr 2002	62.33	61.24	63.28	60.60	693112	0.23%
19 Apr 2002	62.19	67.12	67.12	61.98	860572	-9.69%
18 Apr 2002	68.86	67.50	70.31	67.12	1054726	2.50%
17 Apr 2002	67.18	65.70	68.06	65.54	620962	4.56%
16 Apr 2002	64.25	65.58	66.19	63.79	365735	-1.89%
15 Apr 2002	65.49	65.44	69.00	64.69	793034	-0.43%
12 Apr 2002	65.77	65.55	66.93	64.89	280195	-0.66%
11 Apr 2002	66.21	66.81	68.40	65.71	591578	-0.11%
10 Apr 2002	66.28	62.29	66.88	61.92	634924	6.49%
09 Apr 2002	62.24	63.00	63.41	61.54	309948	-2.00%
08 Apr 2002	63.51	65.26	65.26	62.82	401828	-2.01%
05 Apr 2002	64.81	67.31	68.15	64.03	1192292	-2.29%
04 Apr 2002	66.33	60.75	67.27	60.75	991045	8.21%
03 Apr 2002	61.30	61.50	61.91	60.22	179303	-1.87%
02 Apr 2002	62.47	63.37	64.08	61.92	334555	-1.45%
01 Apr 2002	63.39	64.20	64.44	62.77	170651	-0.60%
28 Mar 2002	63.77	62.67	64.46	62.59	309385	1.58%
27 Mar 2002	62.78	62.25	63.19	61.99	180837	0.96%
26 Mar 2002	62.18	63.30	63.66	60.37	282557	-2.32%
22 Mar 2002	63.66	63.75	65.17	63.24	464881	-0.38%
21 Mar 2002	63.90	63.75	64.35	62.81	426097	0.13%
20 Mar 2002	63.82	64.76	64.87	63.19	391990	-0.73%
19 Mar 2002	64.29	64.87	65.44	63.80	382668	-2.04%
18 Mar 2002	65.63	66.55	66.94	64.17	292473	-0.61%
15 Mar 2002	66.03	66.19	66.79	65.06	314229	0.09%
14 Mar 2002	65.97	66.00	66.67	65.29	348953	-0.21%
13 Mar 2002	66.11	66.71	67.50	65.45	616734	-1.27%
12 Mar 2002	66.96	67.46	68.59	65.77	807420	-0.22%
11 Mar 2002	67.11	69.57	70.12	66.61	774615	-3.16%
08 Mar 2002	69.30	69.00	71.04	68.36	1036966	0.22%
07 Mar 2002	69.15	67.69	69.51	67.69	784432	2.92%
06 Mar 2002	67.19	66.56	67.87	65.37	643449	1.62%
05 Mar 2002	66.12	65.59	67.05	65.07	657782	3.10%
04 Mar 2002	64.13	62.29	64.96	62.07	700196	4.75%
01 Mar 2002	61.22	58.12	61.76	58.12	428846	2.94%
28 Feb 2002	59.47	62.99	62.99	58.72	637436	-5.17%
27 Feb 2002	62.71	62.48	63.71	61.97	442800	0.58%
26 Feb 2002	62.35	62.26	62.96	61.50	279633	0.99%
25 Feb 2002	61.74	63.75	63.75	60.82	278875	-0.18%
22 Feb 2002	61.85	59.99	62.44	59.62	437776	2.01%
21 Feb 2002	60.63	61.84	62.25	60.19	281218	-0.23%
20 Feb 2002	60.77	61.49	62.06	60.31	331133	-2.83%
19 Feb 2002	62.54	63.00	63.71	61.91	501184	-0.10%
18 Feb 2002	62.60	61.68	63.30	61.21	464749	0.51%
15 Feb 2002	62.28	63.94	64.12	61.75	383233	-2.04%
14 Feb 2002	63.58	64.31	64.74	62.67	409130	1.92%
13 Feb 2002	62.38	63.94	64.50	61.95	719297	-1.48%
12 Feb 2002	63.32	61.87	64.27	61.76	1004085	3.70%
11 Feb 2002	61.06	63.75	64.69	60.60	738771	-2.72%
08 Feb 2002	62.77	60.56	64.12	60.56	739843	1.97%
07 Feb 2002	61.56	63.37	66.94	60.75	801330	-5.50%
06 Feb 2002	65.14	60.56	66.28	60.24	907044	8.12%
05 Feb 2002	60.25	59.62	62.06	58.88	925183	0.67%
04 Feb 2002	59.85	60.00	61.31	58.58	558039	-0.61%
01 Feb 2002	60.22	62.67	62.96	59.14	719067	-2.40%
31 Jan 2002	61.70	59.74	62.16	58.69	971696	5.74%
30 Jan 2002	58.35	57.64	58.83	56.85	561354	-0.17%
29 Jan 2002	58.45	57.94	59.10	56.63	825059	1.99%
28 Jan 2002	57.31	59.59	60.15	56.74	716196	-3.36%
25 Jan 2002	59.30	60.00	60.37	58.69	629619	-0.12%
24 Jan 2002	59.37	59.17	60.86	58.65	754344	0.59%
23 Jan 2002	59.02	60.00	60.00	58.33	655027	-1.78%
22 Jan 2002	60.09	59.02	60.71	58.62	846079	1.16%
21 Jan 2002	59.40	59.81	61.38	57.79	1123159	-1.70%
18 Jan 2002	60.43	67.46	67.46	59.66	1545444	-8.01%
17 Jan 2002	65.69	62.70	66.66	62.25	1415651	2.35%
16 Jan 2002	64.18	61.87	64.80	60.99	1096957	4.48%
15 Jan 2002	61.43	61.42	62.43	60.19	931530	0.59%
14 Jan 2002	61.07	59.62	62.62	59.33	876510	6.56%
11 Jan 2002	57.31	59.62	60.34	54.79	1309836	-5.13%
10 Jan 2002	60.41	64.84	65.25	59.74	1144635	-7.76%
09 Jan 2002	65.49	68.81	69.37	64.39	977621	-4.58%
08 Jan 2002	68.63	68.29	69.94	66.60	1093331	0.01%
07 Jan 2002	68.62	68.88	70.31	67.69	930179	2.25%
04 Jan 2002	67.11	65.25	68.14	64.72	1301957	6.46%
03 Jan 2002	63.04	61.69	63.71	61.39	1128635	3.23%
02 Jan 2002	61.07	60.70	62.51	59.15	1475253	2.45%
01 Jan 2002	59.61	61.08	62.62	58.43	1327108	-1.29%
31 Dec 2001	60.39	59.89	61.80	59.25	1285110	1.60%
28 Dec 2001	59.44	55.27	60.70	54.61	2098359	8.61%
27 Dec 2001	54.73	61.87	62.62	53.30	3279934	-12.66%
26 Dec 2001	62.66	72.94	72.94	61.32	1373177	-2.23%
24 Dec 2001	64.09	59.77	67.09	59.10	1297549	4.84%
21 Dec 2001	61.13	60.37	62.01	57.60	1432114	-0.46%
20 Dec 2001	61.41	58.88	63.22	58.32	1505770	1.49%
19 Dec 2001	60.51	61.57	62.70	59.49	1272295	-1.14%
18 Dec 2001	61.21	63.07	64.09	59.66	1164013	-1.31%
14 Dec 2001	62.02	60.75	62.55	60.42	846982	-1.32%
13 Dec 2001	62.85	65.55	66.30	58.16	1687253	-2.42%
12 Dec 2001	64.41	64.49	69.37	62.70	1191564	3.67%
11 Dec 2001	62.13	61.87	67.50	61.20	1678587	-3.88%
10 Dec 2001	64.64	67.17	68.80	63.23	1271665	-2.59%
07 Dec 2001	66.36	66.19	68.44	64.54	1590393	-0.02%
06 Dec 2001	66.37	69.41	74.02	63.38	2542485	0.50%
05 Dec 2001	66.04	61.87	68.40	61.58	1323661	10.56%
04 Dec 2001	59.73	57.37	61.31	56.46	1240282	4.00%
03 Dec 2001	57.43	53.62	57.75	53.62	1402987	6.17%
29 Nov 2001	54.09	53.47	55.31	51.81	1387730	-1.46%
28 Nov 2001	54.89	57.00	57.75	53.87	1457977	-4.57%
27 Nov 2001	57.52	56.06	58.65	56.06	1709609	4.85%
26 Nov 2001	54.86	50.62	55.45	50.62	1685835	9.81%
23 Nov 2001	49.96	51.00	52.16	49.54	931807	-2.27%
22 Nov 2001	51.12	51.00	53.70	50.08	1344556	1.11%
21 Nov 2001	50.56	48.75	50.89	48.42	1277151	1.91%
20 Nov 2001	49.61	50.58	51.69	49.03	1541177	-1.70%
19 Nov 2001	50.47	46.68	52.42	46.68	1967085	8.65%
15 Nov 2001	46.45	42.37	46.87	41.72	1716193	11.36%
14 Nov 2001	41.71	41.58	42.56	41.29	223567	2.84%
13 Nov 2001	40.56	40.84	41.17	39.87	608347	-0.76%
12 Nov 2001	40.87	40.84	41.21	40.16	503678	0.99%
09 Nov 2001	40.47	40.12	41.14	39.84	747070	1.53%
08 Nov 2001	39.86	41.21	41.25	39.11	1475927	-3.11%
07 Nov 2001	41.14	42.90	43.50	40.50	1223004	-0.94%
06 Nov 2001	41.53	39.52	42.15	39.52	1392284	7.67%
05 Nov 2001	38.57	38.51	39.22	37.88	1019246	-0.31%
02 Nov 2001	38.69	40.50	41.21	38.10	1133829	-3.49%
01 Nov 2001	40.09	40.87	41.77	39.82	1454335	-0.22%
31 Oct 2001	40.18	37.87	40.65	37.31	1255020	3.16%
30 Oct 2001	38.95	41.20	41.20	38.51	893402	-8.33%
29 Oct 2001	42.49	42.41	43.54	42.01	933037	1.53%
25 Oct 2001	41.85	42.08	42.71	41.33	693681	0.72%
24 Oct 2001	41.55	42.75	43.50	40.92	1012834	-1.68%
23 Oct 2001	42.26	42.94	44.05	41.44	1112314	-0.68%
22 Oct 2001	42.55	41.62	43.98	41.23	1320031	2.90%
19 Oct 2001	41.35	39.34	42.19	38.62	1839474	0.61%
18 Oct 2001	41.10	42.19	43.42	40.17	1935274	-7.06%
17 Oct 2001	44.22	42.37	44.96	42.37	1869597	6.91%
16 Oct 2001	41.36	37.91	42.11	37.76	1971255	8.36%
15 Oct 2001	38.17	38.25	39.17	37.62	1143092	-2.92%
12 Oct 2001	39.32	39.75	41.21	38.37	2328690	2.53%
11 Oct 2001	38.35	38.26	39.30	36.84	2412453	4.92%
10 Oct 2001	36.55	34.69	37.04	34.50	1781356	6.34%
09 Oct 2001	34.37	33.56	35.44	33.56	1512205	3.12%
08 Oct 2001	33.33	32.62	34.28	30.46	1960021	-3.59%
05 Oct 2001	34.57	35.32	35.87	33.83	2550348	-1.73%
04 Oct 2001	35.18	35.62	38.17	34.59	3072304	1.65%
03 Oct 2001	34.61	39.04	39.71	33.10	2087150	-10.75%
01 Oct 2001	38.78	40.46	40.57	37.96	1549403	-0.62%
28 Sep 2001	39.02	37.50	41.44	37.35	1950990	2.50%
27 Sep 2001	38.07	42.37	43.80	37.39	2015049	-11.40%
26 Sep 2001	42.97	37.87	44.21	37.20	2639294	8.35%
25 Sep 2001	39.66	45.15	45.15	36.99	2997371	0.81%
24 Sep 2001	39.34	32.62	39.54	32.62	2075425	19.39%
21 Sep 2001	32.95	33.75	34.57	30.07	3246525	-7.68%
20 Sep 2001	35.69	35.60	36.56	30.60	3650148	-4.70%
19 Sep 2001	37.45	40.87	41.14	36.19	1792729	-9.08%
18 Sep 2001	41.19	39.22	48.75	38.74	2392908	1.10%
17 Sep 2001	40.74	46.12	46.87	39.47	1625036	-13.47%
14 Sep 2001	47.08	53.67	53.67	43.75	2028219	-12.15%
13 Sep 2001	53.59	54.75	55.64	52.57	1429986	-0.33%
12 Sep 2001	53.77	50.82	56.44	45.22	1819775	-4.02%
11 Sep 2001	56.02	54.19	56.43	53.72	892012	2.69%
10 Sep 2001	54.55	54.10	55.77	53.71	728951	-1.99%
07 Sep 2001	55.66	52.97	56.44	52.31	1061887	3.50%
06 Sep 2001	53.78	53.85	55.79	51.94	964553	-1.09%
05 Sep 2001	54.37	56.36	56.36	53.84	921834	-3.31%
04 Sep 2001	56.23	53.10	57.19	52.69	1420596	5.78%
03 Sep 2001	53.16	54.75	55.95	52.60	727079	-5.43%
31 Aug 2001	56.21	57.37	57.52	54.77	889060	-2.87%
30 Aug 2001	57.87	57.05	58.69	56.31	879293	1.22%
29 Aug 2001	57.17	56.44	57.48	55.09	856702	1.58%
28 Aug 2001	56.28	57.75	58.01	55.95	652262	-2.49%
27 Aug 2001	57.72	56.81	58.16	56.25	401047	3.11%
24 Aug 2001	55.98	53.25	56.25	53.25	876315	5.21%
23 Aug 2001	53.21	53.44	53.79	52.71	318177	-1.24%
21 Aug 2001	53.88	53.74	54.45	52.57	357060	1.13%
20 Aug 2001	53.28	53.44	54.34	51.85	391480	-1.02%
17 Aug 2001	53.83	54.94	55.31	53.63	502652	-1.90%
16 Aug 2001	54.87	53.62	55.35	52.95	614449	1.27%
14 Aug 2001	54.18	51.41	54.56	51.20	727969	5.35%
13 Aug 2001	51.43	53.06	53.06	51.07	640678	-3.69%
10 Aug 2001	53.40	55.20	55.68	51.99	519790	-4.30%
09 Aug 2001	55.80	56.53	56.53	54.84	334101	-1.43%
08 Aug 2001	56.61	56.31	57.37	55.96	423732	-1.15%
07 Aug 2001	57.27	56.81	57.75	56.40	400267	-0.31%
06 Aug 2001	57.45	57.52	57.93	55.94	579832	-0.59%
03 Aug 2001	57.79	58.16	58.63	56.70	751212	0.30%
02 Aug 2001	57.62	56.66	58.12	56.31	853255	2.38%
01 Aug 2001	56.28	54.75	57.85	53.94	1283777	3.99%
31 Jul 2001	54.12	50.62	54.73	50.62	1522029	6.20%
30 Jul 2001	50.96	51.00	51.56	49.99	534592	0.99%
27 Jul 2001	50.46	51.06	51.34	49.69	802894	-0.38%
26 Jul 2001	50.65	51.71	52.31	49.20	925390	-1.32%
25 Jul 2001	51.33	50.00	51.82	49.13	997064	1.28%
24 Jul 2001	50.68	49.52	51.29	48.45	899753	-0.35%
23 Jul 2001	50.86	51.21	51.45	49.73	25890	-2.68%
20 Jul 2001	52.26	52.58	53.81	51.26	1592579	2.13%
19 Jul 2001	51.17	51.01	52.01	49.56	1338713	-0.74%
18 Jul 2001	51.55	48.75	52.66	48.21	1785398	7.91%
17 Jul 2001	47.77	48.75	48.90	47.25	843939	-2.33%
16 Jul 2001	48.91	48.87	50.54	48.37	803044	-0.89%
13 Jul 2001	49.35	51.75	52.44	48.00	1031612	0.02%
12 Jul 2001	49.34	47.05	50.62	46.31	1095279	8.89%
11 Jul 2001	45.31	45.00	45.93	44.30	693376	-2.60%
10 Jul 2001	46.52	44.58	47.66	44.58	999335	4.35%
09 Jul 2001	44.58	44.25	45.37	43.21	549765	-2.07%
06 Jul 2001	45.52	43.54	46.84	43.54	955526	-2.96%
05 Jul 2001	46.91	48.30	48.30	45.75	798794	0.73%
04 Jul 2001	46.57	48.37	49.50	44.87	1089736	-4.08%
03 Jul 2001	48.55	48.75	49.91	46.88	836211	-3.23%
02 Jul 2001	50.17	52.87	52.87	49.32	401276	-4.84%
29 Jun 2001	52.72	52.35	55.20	50.62	1260209	1.82%
28 Jun 2001	51.78	52.49	53.14	50.90	1074269	-0.88%
27 Jun 2001	52.24	51.56	55.64	49.69	2521151	1.18%
26 Jun 2001	51.63	47.36	52.72	45.79	1699519	7.41%
25 Jun 2001	48.07	55.16	55.16	47.70	1185431	-13.48%
22 Jun 2001	55.56	57.19	57.36	54.97	919912	-2.88%
21 Jun 2001	57.21	57.22	58.27	55.69	1137718	0.30%
20 Jun 2001	57.04	59.02	59.02	56.44	696193	-2.50%
19 Jun 2001	58.50	57.75	59.40	57.01	1004454	0.62%
18 Jun 2001	58.14	58.54	58.84	54.75	1212249	-0.95%
15 Jun 2001	58.70	61.75	61.75	57.97	1245911	-5.58%
14 Jun 2001	62.17	64.65	64.87	61.80	1208245	-4.75%
13 Jun 2001	65.27	66.00	66.52	64.03	1046499	0.23%
12 Jun 2001	65.12	63.19	65.81	62.06	994427	2.63%
11 Jun 2001	63.45	63.19	64.36	62.12	1190738	0.59%
08 Jun 2001	63.08	60.94	63.71	60.27	1170390	5.33%
07 Jun 2001	59.89	59.81	60.82	57.57	983592	-0.15%
06 Jun 2001	59.98	59.25	61.50	59.06	877710	3.32%
05 Jun 2001	58.05	58.17	59.77	56.85	989344	-0.57%
04 Jun 2001	58.38	63.15	63.15	58.12	714547	-6.77%
01 Jun 2001	62.62	63.34	64.72	62.25	771549	-0.22%
31 May 2001	62.76	64.57	64.57	61.36	704391	-3.55%
30 May 2001	65.07	68.81	69.19	64.69	728321	-6.33%
29 May 2001	69.47	69.36	70.05	68.66	591949	0.51%
28 May 2001	69.12	67.50	69.60	66.94	745649	3.01%
25 May 2001	67.10	67.26	68.24	66.26	575389	0.40%
24 May 2001	66.83	66.09	68.51	65.44	966932	0.81%
23 May 2001	66.29	65.62	66.86	65.11	628401	1.92%
22 May 2001	65.04	63.56	65.77	63.56	825975	2.68%
21 May 2001	63.34	62.21	64.01	61.51	734211	2.79%
18 May 2001	61.62	63.00	63.00	60.95	563624	-1.36%
17 May 2001	62.47	62.62	64.46	61.91	753012	0.56%
16 May 2001	62.12	62.25	64.22	61.58	860920	2.83%
15 May 2001	60.41	59.06	61.87	54.41	1003562	2.15%
14 May 2001	59.14	59.25	61.05	58.50	673943	-0.87%
11 May 2001	59.66	60.08	61.31	58.87	871278	-1.52%
10 May 2001	60.58	60.37	62.81	58.50	1135850	-0.43%
09 May 2001	60.84	67.31	67.31	60.30	961748	-8.26%
08 May 2001	66.32	64.50	67.42	63.88	825078	2.49%
07 May 2001	64.71	62.40	65.81	62.40	841630	4.49%
04 May 2001	61.93	58.87	62.44	57.75	1252789	4.10%
03 May 2001	59.49	56.59	60.51	55.51	1727523	5.63%
02 May 2001	56.32	57.13	59.85	55.24	898033	5.98%
30 Apr 2001	53.14	46.33	54.22	45.87	754907	13.69%
27 Apr 2001	46.74	52.50	52.50	45.99	919678	-13.67%
26 Apr 2001	54.14	56.05	59.55	52.54	1308473	-2.43%
25 Apr 2001	55.49	57.50	59.02	54.19	628478	-0.66%
24 Apr 2001	55.86	50.66	56.92	49.16	667304	8.80%
23 Apr 2001	51.34	50.62	53.06	50.06	625192	-0.25%
20 Apr 2001	51.47	48.71	53.44	48.71	1077552	6.21%
19 Apr 2001	48.46	50.60	54.34	47.44	907132	3.44%
18 Apr 2001	46.85	41.62	46.95	40.87	776431	15.74%
17 Apr 2001	40.48	37.12	42.52	36.22	1067965	10.45%
16 Apr 2001	36.65	31.74	36.65	31.74	523271	15.98%
12 Apr 2001	31.60	31.18	33.37	28.47	998629	-6.76%
11 Apr 2001	33.89	43.31	43.31	33.89	618576	-15.99%
10 Apr 2001	40.34	43.50	43.69	38.66	461110	-6.94%
09 Apr 2001	43.35	42.64	44.25	41.86	310853	-0.07%
06 Apr 2001	43.38	46.80	49.89	42.56	678392	-6.08%
04 Apr 2001	46.19	45.32	46.87	45.04	253985	-5.15%
03 Apr 2001	48.70	46.87	50.80	45.98	515833	2.38%
02 Apr 2001	47.57	49.17	49.17	43.20	444295	-5.22%
30 Mar 2001	50.19	52.88	52.88	49.77	353855	-5.85%
29 Mar 2001	53.31	55.57	55.57	52.54	325300	-4.92%
28 Mar 2001	56.07	57.22	58.68	55.50	460579	3.18%
27 Mar 2001	54.34	53.07	56.51	51.94	491901	1.82%
26 Mar 2001	53.37	52.31	53.99	50.11	334927	0.26%
23 Mar 2001	53.23	57.15	59.06	52.03	422943	-5.74%
22 Mar 2001	56.47	59.96	60.04	55.87	336623	-5.62%
21 Mar 2001	59.83	59.59	60.55	56.06	230185	-1.04%
20 Mar 2001	60.46	62.59	62.81	59.10	242370	-1.93%
19 Mar 2001	61.65	61.27	64.09	60.00	255985	-0.79%
16 Mar 2001	62.14	61.50	67.65	58.61	700444	-1.72%
15 Mar 2001	63.23	58.39	65.13	55.69	668170	6.06%
14 Mar 2001	59.62	51.96	60.55	50.70	428296	13.74%
13 Mar 2001	52.42	57.35	66.75	52.36	633495	-15.91%
12 Mar 2001	62.34	72.19	73.12	62.34	450633	-16.00%
09 Mar 2001	74.21	82.54	82.54	71.25	709104	-11.38%
08 Mar 2001	83.74	81.19	86.99	77.62	827775	3.95%
07 Mar 2001	80.56	80.60	81.28	73.74	893120	7.04%
05 Mar 2001	75.26	76.91	82.12	72.08	1281547	-4.41%
02 Mar 2001	78.73	90.94	90.94	77.07	1101013	-12.70%
01 Mar 2001	90.18	95.62	99.00	88.50	1064486	-5.41%
28 Feb 2001	95.34	87.56	98.77	83.40	1150461	8.64%
27 Feb 2001	87.76	95.25	95.54	85.92	914700	-7.19%
26 Feb 2001	94.56	94.80	95.62	91.84	539399	-0.38%
23 Feb 2001	94.92	98.44	99.30	94.12	738483	-3.22%
22 Feb 2001	98.08	102.04	102.04	94.50	972187	-4.29%
21 Feb 2001	102.48	103.87	104.55	101.66	650767	-2.92%
20 Feb 2001	105.56	107.25	107.81	104.85	568514	-1.58%
19 Feb 2001	107.26	107.62	108.75	104.02	734153	0.74%
16 Feb 2001	106.47	110.59	111.52	105.79	761016	-3.50%
15 Feb 2001	110.33	109.16	110.62	108.37	584207	1.30%
14 Feb 2001	108.91	111.71	111.75	107.70	799185	-3.26%
13 Feb 2001	112.58	112.87	115.19	111.84	969333	0.70%
12 Feb 2001	111.80	109.58	113.06	107.66	1029112	1.61%
09 Feb 2001	110.03	108.56	111.90	108.21	1139473	1.80%
08 Feb 2001	108.08	105.19	108.67	104.06	803905	1.97%
07 Feb 2001	105.99	108.34	109.46	105.04	989922	-1.21%
06 Feb 2001	107.29	105.37	108.00	104.12	693299	2.51%
05 Feb 2001	104.66	104.81	106.87	103.12	622094	-0.76%
02 Feb 2001	105.46	102.37	107.40	102.04	847201	2.43%
01 Feb 2001	102.96	103.91	104.95	100.55	855383	-1.61%
31 Jan 2001	104.64	107.98	108.34	103.73	784520	-1.37%
30 Jan 2001	106.09	102.34	106.68	102.34	569153	4.01%
29 Jan 2001	102.00	105.41	105.41	99.38	510941	-4.23%
25 Jan 2001	106.51	108.37	108.75	104.82	743721	-0.50%
24 Jan 2001	107.04	107.25	108.56	103.12	919841	1.15%
23 Jan 2001	105.82	106.99	107.62	104.06	522646	-2.16%
22 Jan 2001	108.16	110.25	112.16	107.10	770526	-1.00%
19 Jan 2001	109.25	99.56	109.87	99.56	1506596	10.30%

equitypandit

www.equitypandit.com

Copyright © 2021 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.