(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices Page 12

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Sun 25-May-25 08:54:22 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices Page 12...

TOC Company Info for ALL Limits

Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code	ALL
Listing Name	ARISTOCRAT LEISURE LIMITED
GICS Sector	Consumer Services
ISIN Name	ARISTOCRAT LEISURE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ALL7

Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for ALL .. Friday 23rd May 2025

ALL is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.76	250	0.0
MAX	###	###	99.4

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for ALL Bottom

End of day Prices (full format),

9600 Days for (ALL) ARISTOCRAT LEISURE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-23 Fri	###	60.85	###	60.73	1,197,343	###	75.5	75.5	4.3
2025-May-22 Thu	###	61.43	###	60.57	1,794,826	55,128,080	###	###	###
2025-May-21 Wed	###	###	61.5	61.8	1,540,082	47,357,521	19.7	19.7	4.4
2025-May-20 Tue	###	63.22	###	62.73	1,507,081	###	###	###	###
2025-May-19 Mon	###	###	62.145	###	1,243,585	###	43.7	43.7	0.0
2025-May-16 Fri	###	64.46	61.76	62.86	2,164,659	136,611,629	###	###	4.5
2025-May-15 Thu	###	###	61.54	63.26	3,443,645	105,960,956	###	###	4.5
2025-May-14 Wed	###	64.25	57.75	###	5,733,355	349,734,655	14.2	14.2	0.0
2025-May-13 Tue	###	###	66.48	###	1,878,343	62,436,121	35.8	35.8	0.0
2025-May-12 Mon	66.71	67.525	66.4	###			73.6	73.6	0.0
2025-May-09 Fri	67.49	###	###	66.71			###	###	###
2025-May-08 Thu	66.26	###	66.25	###			###	###	0.0
2025-May-07 Wed	67.84	68.53	###	68.28			67.1	67.1	4.9
2025-May-06 Tue	###	68.53	###	67.79	865,648	29,661,428	69.4	69.4	4.8
2025-May-05 Mon	###	###	67.28	67.28			33.6	33.6	4.8
2025-May-02 Fri	66.8	###	66.26	###	1,174,550	38,912,841	###	###	0.0
2025-May-01 Thu	###	66.81	65.54	66.81	1,410,922	###	###	###	4.8
2025-Apr-30 Wed	###	###	65.73	66.84			###	###	4.8
2025-Apr-29 Tue	64.83	###	64.42	###	912,120	29,379,385	###	###	0.0
2025-Apr-28 Mon	65.2	65.27	64.5	###	1,997,685	###	###	###	0.0
2025-Apr-24 Thu	65.83	65.83	###	64.25			###	###	###
2025-Apr-23 Wed	63.4	###	###	64.2			###	###	4.6
2025-Apr-22 Tue	62.27	62.5	61.29	61.51	1,512,225	###	###	###	###
2025-Apr-17 Thu	61.82	62.45	###	62.45	1,045,441	###	###	###	###
2025-Apr-16 Wed	61.54	62.49	61.42	###	1,202,772	###	74.0	74.0	0.0
2025-Apr-15 Tue	###	###	61.51	62.21			###	###	###
2025-Apr-14 Mon	###	63.53	###	###	955,223	30,342,658	32.3	32.3	0.0
2025-Apr-11 Fri	###	###	###	###			###	###	0.0
2025-Apr-10 Thu	###	###	###	###			###	###	0.0
2025-Apr-09 Wed	58.46	###	###	###			###	###	0.0
2025-Apr-08 Tue	57.25	59.71	57	59.58	2,176,572	127,013,859	78.5	78.5	4.3
2025-Apr-07 Mon	###	58	###	###			###	###	0.0
2025-Apr-04 Fri	63.27	63.87	60.7	###	2,579,772	###	25.5	25.5	0.0
2025-Apr-03 Thu	###	65.87	###	###			81.4	81.4	0.0
2025-Apr-02 Wed	###	###	###	###	1,298,251	0	26.8	26.8	0.0
2025-Apr-01 Tue	###	65.5	64.175	65.5	926,328	###	80.3	80.3	4.7
2025-Mar-31 Mon	63.42	64.59	###	###	1,683,346	54,363,659	###	###	0.0
2025-Mar-28 Fri	65.2	65.485	###	###			###	###	0.0
2025-Mar-27 Thu	###	66.26	###	65.43	1,258,177	###	33.1	33.1	###
2025-Mar-26 Wed	###	68.42	###	67.51			29.0	29.0	4.8
2025-Mar-25 Tue	67.2	###	66.54	67.45			###	###	4.8
2025-Mar-24 Mon	65.8	###	65.57	66.89	927,456	30,406,644	###	###	4.8
2025-Mar-21 Fri	###	65.71	64.51	65.71			###	###	###
2025-Mar-20 Thu	64.73	65.82	###	###	2,180,724	71,767,626	63.5	63.5	0.0
2025-Mar-19 Wed	64.29	64.74	###	###	2,606,054	###	###	###	0.0
2025-Mar-18 Tue	66.79	66.87	###	###	1,116,476	37,329,375	###	###	0.0
2025-Mar-17 Mon	###	###	###	66.47	939,950	0	31.7	31.7	4.7
2025-Mar-14 Fri	66.22	###	65.58	###	1,380,673	###	###	###	0.0
2025-Mar-13 Thu	67.5	###	###	###			26.1	26.1	0.0
2025-Mar-12 Wed	67.51	###	66.25	###			###	###	0.0
2025-Mar-11 Tue	68.48	###	66.5	###			###	###	0.0
2025-Mar-10 Mon	###	69.49	67.87	###	1,199,622	###	74.2	74.2	0.0
2025-Mar-07 Fri	###	72.27	###	69.76			24.7	24.7	5.0
2025-Mar-06 Thu	###	###	###	72.27	1,064,651	0	29.1	29.1	5.2
2025-Mar-05 Wed	###	73.24	72.27	72.72			33.4	33.4	5.2
2025-Mar-04 Tue	72.45	73.51	72.28	###			###	###	0.0
2025-Mar-03 Mon	###	73.43	###	73.43	1,650,325	60,591,682	83.0	83.0	5.2
2025-Feb-28 Fri	###	###	71.46	###			###	###	0.0
2025-Feb-27 Thu	###	###	###	74.22	1,322,340	0	65.1	65.1	###
2025-Feb-26 Wed	74.26	74.81	73.25	73.89	1,230,442	91,089,621	39.7	39.7	5.3
2025-Feb-25 Tue	###	76.45	74.21	74.26	946,844	71,325,758	21.4	21.4	5.3
2025-Feb-24 Mon	75.7	77.175	###	76.41	1,219,622	###	76.9	76.9	5.5
2025-Feb-21 Fri	74.71	###	###	74.24	1,920,426	0	###	###	5.3
2025-Feb-20 Thu	###	###	74.27	###			###	###	0.0
2025-Feb-19 Wed	###	###	###	78.51	3,820,083	0	31.8	31.8	5.6
2025-Feb-18 Tue	78	78.73	77.27	77.75	817,479	###	40.1	40.1	###
2025-Feb-17 Mon	###	78.57	76.8	###	759,328	###	80.7	80.7	0.0
2025-Feb-14 Fri	77	77.5	###	77	1,021,189	39,571,073	66.2	66.2	5.5
2025-Feb-13 Thu	###	76.52	74.88	76.49	987,053	###	73.9	73.9	###
2025-Feb-12 Wed	75	75.47	73.77	###			###	###	0.0
2025-Feb-11 Tue	74	###	73.49	###	961,158	35,317,750	81.3	81.3	0.0
2025-Feb-10 Mon	###	###	###	###			69.4	69.4	0.0
2025-Feb-07 Fri	74.7	74.7	###	73.72	674,626	25,197,281	###	###	5.3
2025-Feb-06 Thu	###	###	###	74.81	887,674	0	###	###	###
2025-Feb-05 Wed	###	###	73.56	###	1,345,655	###	###	###	0.0
2025-Feb-04 Tue	74.57	###	###	###	907,486	0	###	###	0.0
2025-Feb-03 Mon	###	###	73.4	###	944,353	34,657,755	47.4	47.4	0.0
2025-Jan-31 Fri	###	75.57	###	75.57			84.9	84.9	5.4
2025-Jan-30 Thu	71.5	74	###	###	876,923	32,446,151	###	###	0.0
2025-Jan-29 Wed	###	72.72	###	###			###	###	0.0
2025-Jan-28 Tue	###	###	###	71.85			79.5	79.5	5.1
2025-Jan-24 Fri	###	###	67.53	###	1,372,172	46,331,387	###	###	0.0
2025-Jan-23 Thu	###	69.76	67.58	###	1,860,085	###	15.4	15.4	0.0
2025-Jan-22 Wed	###	###	69.51	69.51	1,145,357	39,806,882	18.4	18.4	###
2025-Jan-21 Tue	70.7	###	70.28	70.5			32.3	32.3	5.0
2025-Jan-20 Mon	###	71.56	###	70.7			###	###	###
2025-Jan-17 Fri	###	###	###	70.76			28.1	28.1	5.1
2025-Jan-16 Thu	71.23	###	###	71.22			36.2	36.2	5.1
2025-Jan-15 Wed	###	72.43	70.44	70.83	1,210,756	86,490,354	69.9	69.9	###
2025-Jan-14 Tue	70.57	###	###	###	908,443	0	66.4	66.4	0.0
2025-Jan-13 Mon	71	71.7	###	70.74	1,121,724	###	42.2	42.2	5.1
2025-Jan-10 Fri	71.72	###	71.45	71.89	795,184	28,407,948	72.1	72.1	###
2025-Jan-09 Thu	71.8	###	###	71.79			37.2	37.2	5.1
2025-Jan-08 Wed	###	71.56	70.85	71.56	1,252,929	###	###	###	###
2025-Jan-07 Tue	###	###	70.675	71.5	1,150,947	40,671,589	76.2	76.2	5.1
2025-Jan-06 Mon	###	###	###	69.8			75.8	75.8	5.0
2025-Jan-03 Fri	###	69.7	###	###	534,227	###	67.9	67.9	0.0
2025-Jan-02 Thu	###	69.4	###	###	614,073	###	###	###	0.0
2024-Dec-31 Tue	68.78	###	###	###			###	###	0.0
2024-Dec-30 Mon	69.47	69.7	68.78	###			###	###	0.0
2024-Dec-27 Fri	###	69.75	###	69.47			73.6	73.6	5.0
2024-Dec-24 Tue	68.59	68.88	68.45	68.77			###	###	4.9
2024-Dec-23 Mon	###	68.89	67.88	68.76			###	###	###
2024-Dec-20 Fri	68.28	###	66.82	###	2,846,121	###	34.5	34.5	0.0
2024-Dec-19 Thu	68.27	###	###	###			70.7	70.7	0.0
2024-Dec-18 Wed	###	69.25	68.54	###	2,560,746	###	###	###	0.0
2024-Dec-17 Tue	###	###	67.45	69.25	1,098,888	###	86.6	86.6	###
2024-Dec-16 Mon	###	###	67.8	###	1,310,356	###	###	###	0.0
2024-Dec-13 Fri	66.82	###	66.5	###	923,442	30,704,446	87.5	87.5	0.0
2024-Dec-12 Thu	67.83	###	67.26	67.57			###	###	###
2024-Dec-11 Wed	67.55	###	66.81	###			###	###	0.0
2024-Dec-10 Tue	###	69.58	67.52	###	1,289,387	88,387,478	32.6	32.6	0.0
2024-Dec-09 Mon	67.72	###	###	###	1,671,070	0	86.3	86.3	0.0
2024-Dec-06 Fri	69.75	69.85	###	###	1,757,857	61,393,155	13.6	13.6	0.0
2024-Dec-05 Thu	69.86	###	69.49	69.75			###	###	5.0
2024-Dec-04 Wed	69.45	###	68.87	###			###	###	0.0
2024-Dec-03 Tue	###	69.5	###	69.45	1,225,572	42,588,627	79.3	79.3	###
2024-Dec-02 Mon	###	###	###	###	608,889	0	73.1	73.1	0.0
2024-Nov-29 Fri	67.77	68.2	67.42	67.75	766,884	###	###	###	###
2024-Nov-28 Thu	67.89	###	67.43	67.87			###	###	4.8
2024-Nov-27 Wed	###	###	###	67.7			###	###	4.8
2024-Nov-26 Tue	###	###	66.7	###	1,047,252	34,925,854	41.1	41.1	0.0
2024-Nov-25 Mon	###	###	66.89	###	3,494,623	###	72.8	72.8	0.0
2024-Nov-22 Fri	67.5	67.5	###	66.49			23.4	23.4	###
2024-Nov-21 Thu	68.5	###	66.84	###	1,426,943	###	###	###	0.0
2024-Nov-20 Wed	###	###	67.52	67.57			30.2	30.2	###
2024-Nov-19 Tue	###	69.81	###	###	1,911,374	###	76.9	76.9	0.0
2024-Nov-18 Mon	66.82	68.275	66.53	67.83			76.1	76.1	4.8
2024-Nov-15 Fri	67.41	###	###	67.5			###	###	###
2024-Nov-14 Thu	###	###	###	###			###	###	0.0
2024-Nov-13 Wed	###	###	###	###	1,855,728	0	90.6	90.6	0.0
2024-Nov-12 Tue	65.48	###	###	###			###	###	0.0
2024-Nov-11 Mon	###	###	###	###	1,153,479	0	###	###	0.0
2024-Nov-08 Fri	###	64.5	63.59	64.41	775,045	49,637,757	72.0	72.0	###
2024-Nov-07 Thu	63.71	63.79	62.48	###			###	###	0.0
2024-Nov-06 Wed	###	63.28	###	###	4,501,128	142,415,689	76.5	76.5	0.0
2024-Nov-05 Tue	61.76	62.59	61.55	62.43			83.3	83.3	###
2024-Nov-04 Mon	61.7	###	61.7	###			82.5	82.5	0.0
2024-Nov-01 Fri	60.72	###	60.51	61.5	2,277,523	68,906,458	78.9	78.9	4.4
2024-Oct-31 Thu	###	61.89	###	61.52	1,035,741	###	70.3	70.3	4.4
2024-Oct-30 Wed	###	61.4	60.48	###	1,712,559	104,363,345	###	###	0.0
2024-Oct-29 Tue	60.2	61.24	59.86	60.84	1,137,821	###	79.2	79.2	4.3
2024-Oct-28 Mon	###	###	58.79	59.78	1,275,476	###	81.7	81.7	4.3
2024-Oct-25 Fri	###	59.4	###	59			###	###	4.2
2024-Oct-24 Thu	59.2	59.2	###	###	1,229,923	36,405,720	15.0	15.0	0.0
2024-Oct-23 Wed	###	58.89	###	58.77			81.3	81.3	4.2
2024-Oct-22 Tue	59	59.73	57.85	###			###	###	0.0
2024-Oct-21 Mon	59	59.5	58.75	###			70.7	70.7	0.0
2024-Oct-18 Fri	###	###	###	###			28.9	28.9	0.0
2024-Oct-17 Thu	###	59.5	###	59.29	1,079,352	32,110,722	35.8	35.8	###
2024-Oct-16 Wed	###	###	###	###			###	###	0.0
2024-Oct-15 Tue	58.7	58.75	###	58.46			28.5	28.5	4.2
2024-Oct-14 Mon	###	###	57.72	###	431,352	###	28.4	28.4	0.0
2024-Oct-11 Fri	###	###	###	58.54	604,328	0	###	###	###
2024-Oct-10 Thu	59.4	###	58.44	58.85	986,127	###	###	###	###
2024-Oct-09 Wed	###	###	###	58.89			78.9	78.9	###
2024-Oct-08 Tue	57.79	###	###	57.74			38.6	38.6	4.1
2024-Oct-07 Mon	###	###	56.28	###	443,745	12,486,984	80.0	80.0	0.0
2024-Oct-04 Fri	57	57.025	###	###	903,547	25,762,383	###	###	0.0
2024-Oct-03 Thu	57.28	###	56.79	57	712,447	###	38.0	38.0	###
2024-Oct-02 Wed	57.82	###	###	###			29.7	29.7	0.0
2024-Oct-01 Tue	58.42	58.57	57.46	###			32.0	32.0	0.0
2024-Sep-30 Mon	58.48	###	###	###			###	###	0.0
2024-Sep-27 Fri	57.52	58.56	57.21	###			###	###	0.0
2024-Sep-26 Thu	###	###	###	###			###	###	0.0
2024-Sep-25 Wed	###	58.21	56.49	56.49			###	###	###
2024-Sep-24 Tue	56.83	58.46	56	58.23	1,797,355	102,862,626	###	###	###
2024-Sep-23 Mon	57.23	57.79	56.52	###			33.7	33.7	0.0
2024-Sep-20 Fri	###	57.8	56.81	###			73.5	73.5	0.0
2024-Sep-19 Thu	57.73	57.79	56.79	###	1,637,959	93,838,671	###	###	0.0
2024-Sep-18 Wed	56.41	###	###	###			###	###	0.0
2024-Sep-17 Tue	56.21	###	###	###			###	###	0.0
2024-Sep-16 Mon	55.55	###	###	###			###	###	0.0
2024-Sep-13 Fri	###	###	54.88	55.43	825,557	22,653,284	###	###	###
2024-Sep-12 Thu	###	55.45	54.54	55.26	864,443	47,540,042	###	###	3.9
2024-Sep-11 Wed	###	55.5	###	###	1,085,442	###	24.9	24.9	0.0
2024-Sep-10 Tue	54.72	###	###	###	768,346	0	74.6	74.6	0.0
2024-Sep-09 Mon	53.83	54.71	53.83	54.71			78.6	78.6	3.9
2024-Sep-06 Fri	###	###	###	54.89	902,841	0	78.8	78.8	###
2024-Sep-05 Thu	54.4	###	53.73	###	743,475	19,973,455	32.8	32.8	0.0
2024-Sep-04 Wed	53.75	###	###	###	1,139,349	0	###	###	0.0
2024-Sep-03 Tue	54.41	54.85	###	54.55	781,885	###	70.3	70.3	###
2024-Sep-02 Mon	###	###	###	54.41			34.4	34.4	###
2024-Aug-30 Fri	54.42	54.71	53.8	54.71			###	###	3.9
2024-Aug-29 Thu	54.29	54.5	53.51	###			33.7	33.7	0.0
2024-Aug-28 Wed	###	54.2	52.85	###	1,033,858	55,337,249	###	###	0.0
2024-Aug-27 Tue	###	###	###	###	847,648	0	72.7	72.7	0.0
2024-Aug-26 Mon	###	53.81	###	53.71			###	###	###
2024-Aug-23 Fri	53.78	###	52.42	52.84			###	###	3.8
2024-Aug-22 Thu	53.83	54	###	53.54	647,457	###	32.1	32.1	3.8
2024-Aug-21 Wed	53.5	53.75	###	###	813,543	###	###	###	0.0
2024-Aug-20 Tue	54.72	54.81	53.51	53.51	804,920	###	###	###	3.8
2024-Aug-19 Mon	54.29	###	###	54.41	546,928	0	###	###	###
2024-Aug-16 Fri	54.45	54.79	53.47	54.44	1,364,545	73,862,820	###	###	3.9
2024-Aug-15 Thu	53.79	54.25	53.47	###			###	###	0.0
2024-Aug-14 Wed	53.22	53.72	###	53.57			###	###	###
2024-Aug-13 Tue	52.7	###	###	52.81			71.7	71.7	3.8
2024-Aug-12 Mon	###	52.77	###	52.49	382,776	10,099,544	###	###	###
2024-Aug-09 Fri	52.75	52.75	###	51.89			17.5	17.5	###
2024-Aug-08 Thu	###	51.88	###	51.76	742,846	19,269,425	85.5	85.5	3.7
2024-Aug-07 Wed	###	###	50.83	###	1,034,254	###	29.4	29.4	0.0
2024-Aug-06 Tue	###	###	49.42	###	1,497,123	###	80.5	80.5	0.0
2024-Aug-05 Mon	51.28	###	49.49	49.75			###	###	###
2024-Aug-02 Fri	###	53.81	###	52.25	1,987,574	53,475,678	###	###	3.7
2024-Aug-01 Thu	###	###	###	###	965,621	0	27.4	27.4	0.0
2024-Jul-31 Wed	54.21	54.5	53.56	54.22			56.5	56.5	3.9
2024-Jul-30 Tue	53.2	###	###	###	1,013,852	0	###	###	0.0
2024-Jul-29 Mon	###	###	###	###	1,326,083	0	83.2	83.2	0.0
2024-Jul-26 Fri	###	53	###	52.59	767,927	###	###	###	###
2024-Jul-25 Thu	###	###	52	52.55	1,381,286	###	###	###	###
2024-Jul-24 Wed	52.87	###	52.4	52.78			###	###	3.8
2024-Jul-23 Tue	53.27	53.46	52.54	52.81			28.0	28.0	3.8
2024-Jul-22 Mon	52.77	###	###	###			37.1	37.1	0.0
2024-Jul-19 Fri	52.29	###	###	###	1,568,489	0	###	###	0.0
2024-Jul-18 Thu	52.5	52.73	###	52.57			74.2	74.2	3.8
2024-Jul-17 Wed	52.2	52.87	###	###	1,602,086	42,351,143	69.7	69.7	0.0
2024-Jul-16 Tue	53.49	53.5	###	###			16.4	16.4	0.0
2024-Jul-15 Mon	###	53.75	###	###	957,746	25,739,423	###	###	0.0
2024-Jul-12 Fri	52.75	###	###	###	1,014,572	0	63.1	63.1	0.0
2024-Jul-11 Thu	51.83	###	###	###			69.2	69.2	0.0
2024-Jul-10 Wed	51.27	51.73	###	51.7	1,154,655	29,865,151	75.7	75.7	3.7
2024-Jul-09 Tue	###	51.85	###	51.52			###	###	###
2024-Jul-08 Mon	###	###	###	###	950,422	0	33.0	33.0	0.0
2024-Jul-05 Fri	50.27	###	50.27	###			###	###	0.0
2024-Jul-04 Thu	50.23	###	50	50.21	767,349	19,183,725	###	###	###
2024-Jul-03 Wed	###	###	###	49.74	674,854	0	30.0	30.0	3.6
2024-Jul-02 Tue	###	50.44	49.59	49.59			###	###	3.5
2024-Jul-01 Mon	49.78	50.23	49.55	###	874,688	43,638,184	###	###	0.0
2024-Jun-28 Fri	###	###	49.72	49.76			###	###	3.6
2024-Jun-27 Thu	49.25	49.7	48.8	49.43	1,534,023	###	###	###	###
2024-Jun-26 Wed	###	50.27	49.26	###	1,748,448	###	###	###	0.0
2024-Jun-25 Tue	49.59	###	49.21	###	1,486,883	36,584,756	###	###	0.0
2024-Jun-24 Mon	###	###	###	###	814,954	0	49.9	49.9	0.0
2024-Jun-21 Fri	48.84	###	###	###	3,731,284	0	70.8	70.8	0.0
2024-Jun-20 Thu	###	###	48.51	48.87			20.8	20.8	###
2024-Jun-19 Wed	###	48.7	47.87	48.27	1,284,277	###	###	###	3.4
2024-Jun-18 Tue	47.75	48.58	###	48.47	1,847,444	###	###	###	3.5
2024-Jun-17 Mon	46.76	47.7	46.73	###			82.1	82.1	0.0
2024-Jun-14 Fri	###	47	46.59	###			75.4	75.4	0.0
2024-Jun-13 Thu	47	47.43	46.72	46.72	1,524,342	###	###	###	3.3
2024-Jun-12 Wed	46.55	46.8	46.24	###			75.0	75.0	0.0
2024-Jun-11 Tue	46.74	47.45	46.54	46.81			###	###	###
2024-Jun-07 Fri	46.84	47.45	46.74	###			75.9	75.9	0.0
2024-Jun-06 Thu	###	###	###	###			75.3	75.3	0.0
2024-Jun-05 Wed	45.2	###	###	###			83.3	83.3	0.0
2024-Jun-04 Tue	###	###	###	###			36.0	36.0	0.0
2024-Jun-03 Mon	###	45.45	###	45.27	1,026,124	###	###	###	###
2024-May-31 Fri	44.24	###	###	###			77.7	77.7	0.0
2024-May-30 Thu	###	###	42.88	###	1,284,324	###	85.4	85.4	0.0
2024-May-29 Wed	44.23	44.49	###	43.54	1,860,082	41,377,524	26.3	26.3	###
2024-May-28 Tue	###	45.45	44.85	44.88	1,089,251	49,179,682	###	###	3.2
2024-May-27 Mon	###	45.47	44.8	###	950,850	###	71.7	71.7	0.0
2024-May-24 Fri	###	45.52	44.88	45	1,291,543	58,377,743	67.3	67.3	3.2
2024-May-23 Thu	45.81	###	###	###			###	###	0.0
2024-May-22 Wed	47.2	47.23	46.29	46.44	1,970,186	###	25.9	25.9	3.3
2024-May-21 Tue	46.78	47.57	###	###	1,674,128	###	###	###	0.0
2024-May-20 Mon	46.2	47.4	45.89	###			76.8	76.8	0.0
2024-May-17 Fri	46.71	46.73	45.42	46.28	2,527,987	###	27.0	27.0	3.3
2024-May-16 Thu	43.8	45.89	43.4	45.75	3,730,557	###	###	###	3.3
2024-May-15 Wed	###	40.86	40.2	40.74	1,689,147	68,461,127	###	###	###
2024-May-14 Tue	###	###	39.51	###			75.4	75.4	0.0
2024-May-13 Mon	###	39.655	###	39.47			###	###	###
2024-May-10 Fri	###	###	###	39.42	785,521	0	###	###	2.8
2024-May-09 Thu	###	39.71	###	###	877,276	###	###	###	0.0
2024-May-08 Wed	###	###	39.51	###			29.5	29.5	0.0
2024-May-07 Tue	39.7	40.185	39.4	###	1,454,246	57,868,083	69.5	69.5	0.0
2024-May-06 Mon	###	40	39.29	39.45	1,130,878	44,833,658	25.1	25.1	2.8
2024-May-03 Fri	###	###	###	###	856,622	0	###	###	0.0
2024-May-02 Thu	###	39.53	38.77	###	1,503,444	###	30.3	30.3	0.0
2024-May-01 Wed	###	###	###	###	1,024,947	0	35.1	35.1	0.0
2024-Apr-30 Tue	###	###	###	###	1,134,052	0	79.6	79.6	0.0
2024-Apr-29 Mon	40.45	40.57	###	39.75	1,332,923	27,038,343	###	###	###
2024-Apr-26 Fri	###	###	###	40.2	1,416,182	0	###	###	###
2024-Apr-24 Wed	41.83	###	###	###	953,722	0	22.7	22.7	0.0
2024-Apr-23 Tue	41.45	###	###	41.29	1,214,347	0	34.9	34.9	###
2024-Apr-22 Mon	40.57	###	40.4	###	1,309,870	26,459,374	78.0	78.0	0.0
2024-Apr-19 Fri	39.85	40.43	39.71	###	1,513,925	60,662,974	###	###	0.0
2024-Apr-18 Thu	39.52	###	39.52	###	1,511,858	###	77.6	77.6	0.0
2024-Apr-17 Wed	###	###	39.52	39.7			###	###	2.8
2024-Apr-16 Tue	###	###	###	###			###	###	0.0
2024-Apr-15 Mon	40.57	41.27	40.52	41.26			###	###	2.9
2024-Apr-12 Fri	###	41.47	###	###			64.2	64.2	0.0
2024-Apr-11 Thu	###	###	40.87	41.23	1,165,259	###	###	###	2.9
2024-Apr-10 Wed	###	42.41	41.8	41.88	2,771,049	###	28.7	28.7	###
2024-Apr-09 Tue	41.55	42.29	###	###			###	###	0.0
2024-Apr-08 Mon	###	###	41.4	41.4	967,589	###	###	###	3.0
2024-Apr-05 Fri	###	###	41.51	41.59			27.7	27.7	###
2024-Apr-04 Thu	42	###	41.84	###	1,114,745	###	66.0	66.0	0.0
2024-Apr-03 Wed	42.81	###	41.75	###			###	###	0.0
2024-Apr-02 Tue	42.86	###	###	###			###	###	0.0
2024-Mar-28 Thu	43	###	42.75	43			57.5	57.5	###
2024-Mar-27 Wed	42.73	###	###	###	1,245,355	0	###	###	0.0
2024-Mar-26 Tue	###	43.25	42.82	42.87			31.2	31.2	3.1
2024-Mar-25 Mon	###	###	###	43.25			22.3	22.3	###
2024-Mar-22 Fri	44.43	44.81	###	###			###	###	0.0
2024-Mar-21 Thu	###	###	44.24	44.83	2,104,780	###	64.5	64.5	3.2
2024-Mar-20 Wed	44.57	###	###	###	1,140,125	0	33.6	33.6	0.0
2024-Mar-19 Tue	44.26	###	###	44.44			###	###	3.2
2024-Mar-18 Mon	###	44.74	###	###			###	###	0.0
2024-Mar-15 Fri	###	45.25	44	###	2,632,428	###	###	###	0.0
2024-Mar-14 Thu	47	###	###	###			###	###	0.0
2024-Mar-13 Wed	###	###	###	46.86			77.0	77.0	3.3
2024-Mar-12 Tue	###	###	45.57	###	652,682	14,871,359	###	###	0.0
2024-Mar-11 Mon	###	###	45.7	###	747,050	###	34.5	34.5	0.0
2024-Mar-08 Fri	46.8	46.89	###	46.47			###	###	###
2024-Mar-07 Thu	###	###	###	46.26			34.3	34.3	3.3
2024-Mar-06 Wed	###	46.84	45.75	46.26			32.5	32.5	3.3
2024-Mar-05 Tue	46.25	###	###	46.49	1,154,357	0	75.4	75.4	###
2024-Mar-04 Mon	###	###	46.25	46.73			74.8	74.8	3.3
2024-Mar-01 Fri	46.78	###	46.28	46.75	906,229	###	###	###	###
2024-Feb-29 Thu	###	###	45.88	###	2,027,380	###	###	###	0.0
2024-Feb-28 Wed	45.45	###	45.21	###			74.6	74.6	0.0
2024-Feb-27 Tue	###	###	###	45.45			73.8	73.8	###
2024-Feb-26 Mon	###	45.575	44.83	45.4			###	###	3.2
2024-Feb-23 Fri	###	###	###	44.84	836,082	0	###	###	3.2
2024-Feb-22 Thu	44.23	44.53	42.75	43.84			###	###	###
2024-Feb-21 Wed	###	###	###	###			###	###	0.0
2024-Feb-20 Tue	44.28	44.5	###	###	892,425	19,856,456	70.3	70.3	0.0
2024-Feb-19 Mon	###	###	###	###	428,186	0	73.2	73.2	0.0
2024-Feb-16 Fri	44.42	44.86	44.22	###	1,159,972	51,665,152	33.7	33.7	0.0
2024-Feb-15 Thu	43.71	44.7	###	44.51			80.8	80.8	###
2024-Feb-14 Wed	43.82	###	###	43.7			###	###	###
2024-Feb-13 Tue	###	###	###	###			###	###	0.0
2024-Feb-12 Mon	43.81	###	###	###	563,446	0	###	###	0.0
2024-Feb-09 Fri	43.7	###	###	43.72			67.9	67.9	3.1
2024-Feb-08 Thu	###	44.26	###	###	2,205,959	48,817,872	###	###	0.0
2024-Feb-07 Wed	###	###	43.75	43.86			23.7	23.7	3.1
2024-Feb-06 Tue	###	44.58	###	###			###	###	0.0
2024-Feb-05 Mon	44.26	44.84	44.23	44.57			80.2	80.2	###
2024-Feb-02 Fri	###	###	44.075	###			###	###	0.0
2024-Feb-01 Thu	44.54	44.59	###	###			###	###	0.0
2024-Jan-31 Wed	44.22	44.5	43.89	44.5			68.9	68.9	3.2
2024-Jan-30 Tue	44.22	44.525	###	###			31.9	31.9	0.0
2024-Jan-29 Mon	###	###	43.49	43.85			###	###	3.1
2024-Jan-25 Thu	43.55	###	43.425	43.59			70.5	70.5	###
2024-Jan-24 Wed	43.89	43.89	###	43.51	1,262,045	27,695,577	###	###	3.1
2024-Jan-23 Tue	###	###	###	43.8			73.0	73.0	3.1
2024-Jan-22 Mon	###	43.89	###	43.74	1,471,554	32,293,252	###	###	3.1
2024-Jan-19 Fri	41.85	42.73	41.25	###	1,337,046	###	84.9	84.9	0.0
2024-Jan-18 Thu	###	###	40.44	###	1,257,770	###	###	###	0.0
2024-Jan-17 Wed	40.87	41.2	40.49	41.2			79.8	79.8	2.9
2024-Jan-16 Tue	40.45	40.77	###	40.48	1,254,559	25,574,185	76.9	76.9	###
2024-Jan-15 Mon	40.53	###	###	40.51	359,557	0	38.6	38.6	###
2024-Jan-12 Fri	###	40.72	40.27	40.48	838,453	33,953,154	28.6	28.6	###
2024-Jan-11 Thu	40.87	###	###	###			###	###	0.0
2024-Jan-10 Wed	###	###	39.82	###			###	###	0.0
2024-Jan-09 Tue	###	40	###	###			28.8	28.8	0.0
2024-Jan-08 Mon	###	###	###	39.52			###	###	2.8
2024-Jan-05 Fri	###	40.29	###	39.74	1,060,424	21,362,241	27.5	27.5	2.8
2024-Jan-04 Thu	40.86	40.87	40.24	###	1,225,354	###	###	###	0.0
2024-Jan-03 Wed	###	###	###	40.5			###	###	2.9
2024-Jan-02 Tue	###	41	40.54	###			###	###	0.0
2023-Dec-29 Fri	40.87	###	###	40.82			###	###	2.9
2023-Dec-28 Thu	###	###	40.46	40.8	652,456	13,199,184	65.8	65.8	2.9
2023-Dec-27 Wed	40.53	###	40.42	40.58	723,977	14,631,575	65.9	65.9	2.9
2023-Dec-22 Fri	###	###	40.52	40.55			25.6	25.6	###
2023-Dec-21 Thu	###	41.72	40.78	40.8			###	###	2.9
2023-Dec-20 Wed	###	###	###	41.76	1,426,948	0	###	###	3.0
2023-Dec-19 Tue	41.22	41.83	###	41.8	1,696,688	35,486,229	75.4	75.4	3.0
2023-Dec-18 Mon	40.89	###	40.59	###			69.2	69.2	0.0
2023-Dec-15 Fri	40.5	###	40.22	###			72.8	72.8	0.0
2023-Dec-14 Thu	40.53	###	40.22	40.44	2,164,676	###	30.7	30.7	2.9
2023-Dec-13 Wed	###	###	39.53	39.78	1,473,874	###	###	###	###
2023-Dec-12 Tue	39.77	###	39.23	39.7			38.3	38.3	2.8
2023-Dec-11 Mon	39.57	###	###	39.26	1,247,048	0	###	###	2.8
2023-Dec-08 Fri	###	###	###	39.24	1,170,171	0	###	###	2.8
2023-Dec-07 Thu	39.7	###	###	39.56			###	###	2.8
2023-Dec-06 Wed	39.8	40.28	39.51	###	1,831,982	73,086,921	###	###	0.0
2023-Dec-05 Tue	40.23	40.355	###	###	1,921,670	###	###	###	0.0
2023-Dec-04 Mon	41.5	41.81	40.29	40.44	1,808,088	###	20.4	20.4	2.9
2023-Dec-01 Fri	###	###	39.7	###	1,560,383	###	31.0	31.0	0.0
2023-Nov-30 Thu	###	40.81	39.51	40.59			80.2	80.2	###
2023-Nov-29 Wed	39.5	40.45	39.44	###			82.7	82.7	0.0
2023-Nov-28 Tue	###	39.42	###	###			73.1	73.1	0.0
2023-Nov-27 Mon	39.8	39.89	38.87	###			###	###	0.0
2023-Nov-24 Fri	###	###	39.81	###			###	###	0.0
2023-Nov-23 Thu	40.28	###	###	###	1,317,426	0	36.6	36.6	0.0
2023-Nov-22 Wed	40.53	###	40.23	###	922,359	18,553,251	40.0	40.0	0.0
2023-Nov-21 Tue	###	###	###	40.75	1,120,374	0	24.2	24.2	###
2023-Nov-20 Mon	###	###	40.285	###	1,127,142	22,703,457	85.2	85.2	0.0
2023-Nov-17 Fri	###	40.83	###	40.23			###	###	###
2023-Nov-16 Thu	40	###	###	40.41			###	###	###
2023-Nov-15 Wed	###	###	38.46	39.48			###	###	2.8
2023-Nov-14 Tue	###	41	39.7	39.86	1,359,782	###	20.8	20.8	2.8
2023-Nov-13 Mon	40.53	###	###	40.26			38.2	38.2	2.9
2023-Nov-10 Fri	40.4	40.72	###	40.29			###	###	2.9
2023-Nov-09 Thu	###	41.075	40	###			###	###	0.0
2023-Nov-08 Wed	39.75	40.45	39.445	40.25	1,098,449	###	75.0	75.0	2.9
2023-Nov-07 Tue	###	###	39.385	39.74			68.2	68.2	2.8
2023-Nov-06 Mon	###	###	39.43	39.71	966,575	19,056,026	###	###	###
2023-Nov-03 Fri	39.8	39.81	###	###	782,289	###	21.4	21.4	0.0
2023-Nov-02 Thu	39.29	39.53	38.84	###	1,216,052	###	25.7	25.7	0.0
2023-Nov-01 Wed	38.88	###	38.48	###	1,223,075	###	72.1	72.1	0.0
2023-Oct-31 Tue	###	39.44	38.53	38.53			###	###	2.8
2023-Oct-30 Mon	38.73	###	38.44	###	428,346	###	###	###	0.0
2023-Oct-27 Fri	39.48	39.54	38.76	###	703,077	###	###	###	0.0
2023-Oct-26 Thu	39.82	###	38.21	###	1,749,025	33,415,122	24.6	24.6	0.0
2023-Oct-25 Wed	###	40.7	###	###	1,129,388	22,983,045	###	###	0.0
2023-Oct-24 Tue	###	39.73	38.87	39.73			###	###	2.8
2023-Oct-23 Mon	###	39.24	38.74	###			77.5	77.5	0.0
2023-Oct-20 Fri	###	###	38.055	###			84.8	84.8	0.0
2023-Oct-19 Thu	38.86	38.86	38.23	38.74			35.9	35.9	2.8
2023-Oct-18 Wed	39.57	39.81	###	###	860,573	###	###	###	0.0
2023-Oct-17 Tue	40	40.4	39.59	###	848,926	###	30.5	30.5	0.0
2023-Oct-16 Mon	###	39.485	38.88	###			###	###	0.0
2023-Oct-13 Fri	39.42	###	38.73	39.47	772,979	###	###	###	###
2023-Oct-12 Thu	###	###	###	40	1,331,553	0	16.6	16.6	2.9
2023-Oct-11 Wed	40.87	###	###	40.88	881,656	0	###	###	###
2023-Oct-10 Tue	40	###	###	40.44	1,508,386	0	74.0	74.0	2.9
2023-Oct-09 Mon	###	###	###	###	1,253,456	0	###	###	0.0
2023-Oct-06 Fri	39.8	40.21	39.42	###	1,392,578	###	###	###	0.0
2023-Oct-05 Thu	###	40.78	###	###			###	###	0.0
2023-Oct-04 Wed	40.55	41.2	40.45	###	2,268,427	###	###	###	0.0
2023-Oct-03 Tue	###	40.88	###	40.88	2,115,988	###	87.0	87.0	###
2023-Oct-02 Mon	40.51	###	40.46	###	645,173	13,051,849	###	###	0.0
2023-Sep-29 Fri	40.53	41.4	40.5	40.85	1,471,586	60,261,446	###	###	2.9
2023-Sep-28 Thu	41.44	###	###	###			20.8	20.8	0.0
2023-Sep-27 Wed	###	41.41	###	41.41			###	###	3.0
2023-Sep-26 Tue	41.52	41.72	41.27	41.48			###	###	3.0
2023-Sep-25 Mon	40.89	41.47	40.71	###			76.9	76.9	0.0
2023-Sep-22 Fri	###	40.87	###	###			67.9	67.9	0.0
2023-Sep-21 Thu	###	###	###	###			25.0	25.0	0.0
2023-Sep-20 Wed	###	###	###	42.23			84.7	84.7	###
2023-Sep-19 Tue	40.79	41.49	###	###			77.1	77.1	0.0
2023-Sep-18 Mon	###	40.82	40.22	40.8	609,470	24,695,724	###	###	2.9
2023-Sep-15 Fri	41.2	41.55	40.86	###	1,978,877	81,539,626	31.9	31.9	0.0
2023-Sep-14 Thu	40.26	40.8	40.25	40.51			###	###	###
2023-Sep-13 Wed	40.73	40.82	40.22	40.49			36.7	36.7	2.9
2023-Sep-12 Tue	###	40.845	###	40.81			71.1	71.1	###
2023-Sep-11 Mon	40.85	###	40.55	###	689,821	13,986,120	###	###	0.0
2023-Sep-08 Fri	41.48	41.48	40.57	###	650,182	###	###	###	0.0
2023-Sep-07 Thu	###	###	40.83	41.25	1,273,886	26,006,382	80.3	80.3	###
2023-Sep-06 Wed	41.8	41.8	###	41.21	761,889	15,923,480	25.1	25.1	###
2023-Sep-05 Tue	###	41.85	###	41.85			85.0	85.0	###
2023-Sep-04 Mon	41.25	41.45	###	###			72.5	72.5	0.0
2023-Sep-01 Fri	40.8	###	40.77	###			73.7	73.7	0.0
2023-Aug-31 Thu	###	41.7	###	###			###	###	0.0
2023-Aug-30 Wed	40.89	41.27	###	40.85			30.3	30.3	2.9
2023-Aug-29 Tue	40.57	40.78	40.22	40.74	641,979	26,000,149	###	###	###
2023-Aug-28 Mon	40.41	###	###	40.52			78.6	78.6	2.9
2023-Aug-25 Fri	###	###	39.84	###	1,252,457	24,948,943	###	###	0.0
2023-Aug-24 Thu	40.7	40.7	40.25	40.57	939,740	38,035,976	33.0	33.0	2.9
2023-Aug-23 Wed	###	40.74	39.86	40.46			72.9	72.9	2.9
2023-Aug-22 Tue	###	40.85	40.2	40.29	1,443,451	58,495,851	###	###	2.9
2023-Aug-21 Mon	###	###	39.82	40.49	1,549,250	###	80.1	80.1	2.9
2023-Aug-18 Fri	40.28	40.55	###	40.2			33.9	33.9	###
2023-Aug-17 Thu	40.24	40.88	###	40.85			###	###	2.9
2023-Aug-16 Wed	41.2	41.2	40.71	40.86			###	###	2.9
2023-Aug-15 Tue	41.42	41.59	###	###	938,257	19,511,054	###	###	0.0
2023-Aug-14 Mon	41.51	41.51	###	41.21	944,675	19,606,729	###	###	###
2023-Aug-11 Fri	###	41.745	41.4	41.71	645,347	26,828,688	66.4	66.4	###
2023-Aug-10 Thu	41.26	41.7	41.23	###			###	###	0.0
2023-Aug-09 Wed	###	41.4	###	41.29			###	###	###
2023-Aug-08 Tue	41	41.5	###	41.23			80.8	80.8	2.9
2023-Aug-07 Mon	40.56	###	40.54	40.81			###	###	###
2023-Aug-04 Fri	###	###	39.86	40.78			###	###	2.9
2023-Aug-03 Thu	39.21	###	###	40.24			87.1	87.1	2.9
2023-Aug-02 Wed	39.51	###	39.46	39.7	1,184,824	23,376,577	###	###	2.8
2023-Aug-01 Tue	39.4	39.75	###	39.75	895,342	17,794,922	76.6	76.6	###
2023-Jul-31 Mon	39.29	39.43	###	###	616,241	###	###	###	0.0
2023-Jul-28 Fri	39.41	39.46	38.86	###	784,889	30,736,253	30.9	30.9	0.0
2023-Jul-27 Thu	38.75	39.86	38.75	39.84	1,287,044	###	84.2	84.2	2.8
2023-Jul-26 Wed	38.71	###	###	38.86			###	###	2.8
2023-Jul-25 Tue	38.58	38.71	###	38.47			###	###	2.7
2023-Jul-24 Mon	38.8	38.8	###	###			40.0	40.0	0.0
2023-Jul-21 Fri	###	###	37.87	###			###	###	0.0
2023-Jul-20 Thu	###	38.75	###	38.56	1,614,925	31,289,171	###	###	2.8
2023-Jul-19 Wed	38.4	38.54	38.23	###	1,824,825	###	###	###	0.0
2023-Jul-18 Tue	###	###	38.145	###	948,740	18,094,843	23.0	23.0	0.0
2023-Jul-17 Mon	38.83	39.45	38.58	###	3,059,528	119,367,484	84.3	84.3	0.0
2023-Jul-14 Fri	38.46	38.82	###	38.82	1,260,483	24,465,975	###	###	2.8
2023-Jul-13 Thu	###	###	###	38.22	1,593,644	0	67.6	67.6	2.7
2023-Jul-12 Wed	37.5	37.53	37.22	37.43			###	###	###
2023-Jul-11 Tue	36.77	###	###	###	1,146,451	0	###	###	0.0
2023-Jul-10 Mon	36.72	36.89	36.45	36.49			###	###	###
2023-Jul-07 Fri	37.4	37.56	36.74	36.8	1,255,540	###	###	###	2.6
2023-Jul-06 Thu	38.57	38.855	37.87	37.87			23.8	23.8	###
2023-Jul-05 Wed	###	###	38.51	###			###	###	0.0
2023-Jul-04 Tue	###	39.4	###	###			###	###	0.0
2023-Jul-03 Mon	###	###	38.57	###			61.7	61.7	0.0
2023-Jun-30 Fri	###	38.77	38.27	###	1,137,979	43,834,951	###	###	0.0
2023-Jun-29 Thu	38.24	38.785	###	38.71			###	###	###
2023-Jun-28 Wed	37.85	###	###	###			70.8	70.8	0.0
2023-Jun-27 Tue	37.76	###	###	37.42	1,455,574	0	32.1	32.1	2.7
2023-Jun-26 Mon	###	###	###	37.86			###	###	2.7
2023-Jun-23 Fri	38.27	38.55	###	###	732,189	14,112,942	###	###	0.0
2023-Jun-22 Thu	###	###	38.52	38.52	3,202,784	###	###	###	###
2023-Jun-21 Wed	39.55	###	39.21	39.52	1,385,789	###	38.7	38.7	2.8
2023-Jun-20 Tue	###	39.72	38.79	39.7			83.9	83.9	2.8
2023-Jun-19 Mon	38.89	39.25	38.52	###	1,298,647	50,497,888	73.6	73.6	0.0
2023-Jun-16 Fri	###	38.57	37.81	38.57	2,582,024	###	71.1	71.1	2.8
2023-Jun-15 Thu	38.47	38.5	###	###	1,266,342	24,377,083	33.8	33.8	0.0
2023-Jun-14 Wed	###	38.83	###	###	1,431,929	###	29.9	29.9	0.0
2023-Jun-13 Tue	###	38.86	###	###	1,459,553	###	71.0	71.0	0.0
2023-Jun-09 Fri	37.88	###	###	###	979,957	0	75.1	75.1	0.0
2023-Jun-08 Thu	###	###	###	37.52	1,570,776	0	33.2	33.2	###
2023-Jun-07 Wed	###	###	37.58	###			74.8	74.8	0.0
2023-Jun-06 Tue	###	###	37.23	###			25.3	25.3	0.0
2023-Jun-05 Mon	38.44	38.5	###	###	1,169,442	22,511,758	40.8	40.8	0.0
2023-Jun-02 Fri	37.89	###	###	37.88			32.4	32.4	2.7
2023-Jun-01 Thu	###	37.7	36.75	###	1,090,828	40,606,072	###	###	0.0
2023-May-31 Wed	###	###	###	###			###	###	0.0
2023-May-30 Tue	38.21	###	###	###			###	###	0.0
2023-May-29 Mon	38.75	38.87	###	###			23.9	23.9	0.0
2023-May-26 Fri	###	38.48	37.83	###			###	###	0.0
2023-May-25 Thu	###	38.4	37.85	###	1,712,078	65,272,973	73.7	73.7	0.0
2023-May-24 Wed	38.42	###	###	38.47	1,107,854	0	###	###	2.7
2023-May-23 Tue	###	39.45	###	38.73			###	###	###
2023-May-22 Mon	38.45	###	###	38.75			###	###	2.8
2023-May-19 Fri	###	###	###	38.5	2,648,780	0	67.9	67.9	2.8
2023-May-18 Thu	38.8	###	###	###			###	###	0.0
2023-May-17 Wed	39.24	39.55	38.8	39.24	936,749	36,697,142	70.3	70.3	2.8
2023-May-16 Tue	39.52	39.74	38.84	###	1,324,024	###	###	###	0.0
2023-May-15 Mon	###	39.51	###	39.51			84.8	84.8	2.8
2023-May-12 Fri	38.29	38.75	38.2	###			78.7	78.7	0.0
2023-May-11 Thu	37.83	38.53	37.83	38.53			###	###	2.8
2023-May-10 Wed	###	###	###	###			83.1	83.1	0.0
2023-May-09 Tue	###	37.74	37.22	37.5	893,420	33,485,381	###	###	2.7
2023-May-08 Mon	###	###	###	37.78	802,670	0	71.3	71.3	2.7
2023-May-05 Fri	###	38.29	37.5	37.57	1,187,643	###	###	###	###
2023-May-04 Thu	37.55	38.2	37.5	38.2			###	###	2.7
2023-May-03 Wed	###	###	###	###			###	###	0.0
2023-May-02 Tue	###	###	37.45	37.8			46.3	46.3	2.7
2023-May-01 Mon	###	###	###	###			###	###	0.0
2023-Apr-28 Fri	37.54	###	37.5	###			76.1	76.1	0.0
2023-Apr-27 Thu	37.4	###	###	###			26.9	26.9	0.0
2023-Apr-26 Wed	###	37.89	37.52	###	2,110,855	79,589,787	###	###	0.0
2023-Apr-24 Mon	###	###	37.41	###	756,076	###	###	###	0.0
2023-Apr-21 Fri	###	37.87	37.45	37.5	1,085,352	40,874,356	34.1	34.1	2.7
2023-Apr-20 Thu	37.22	###	###	37.8			###	###	2.7
2023-Apr-19 Wed	37.45	###	###	###			25.1	25.1	0.0
2023-Apr-18 Tue	37.7	37.75	###	37.73	1,021,821	19,286,871	###	###	###
2023-Apr-17 Mon	###	###	###	37.71	900,023	0	###	###	###
2023-Apr-14 Fri	###	37.43	###	###			###	###	0.0
2023-Apr-13 Thu	###	37.88	###	###			21.0	21.0	0.0
2023-Apr-12 Wed	37.84	###	37.46	37.81	838,283	15,701,040	40.6	40.6	###
2023-Apr-11 Tue	###	38.29	37.58	###	993,871	###	###	###	0.0
2023-Apr-06 Thu	###	###	###	37.4			###	###	###
2023-Apr-05 Wed	37.41	###	###	###			###	###	0.0
2023-Apr-04 Tue	37.2	37.76	###	37.56			###	###	2.7
2023-Apr-03 Mon	###	37.84	###	37.7	1,146,543	###	78.1	78.1	2.7
2023-Mar-31 Fri	37.52	37.71	###	37.2			23.7	23.7	2.7
2023-Mar-30 Thu	37.57	37.57	###	###	1,225,659	###	26.0	26.0	0.0
2023-Mar-29 Wed	36.58	###	36.58	###	1,249,421	###	###	###	0.0
2023-Mar-28 Tue	36.7	###	###	###			###	###	0.0
2023-Mar-27 Mon	###	36.76	###	###			###	###	0.0
2023-Mar-24 Fri	###	###	###	###			78.7	78.7	0.0
2023-Mar-23 Thu	###	###	35.76	36.2	1,190,221	21,281,151	77.0	77.0	2.6
2023-Mar-22 Wed	35.75	###	###	36.2			###	###	2.6
2023-Mar-21 Tue	34.41	###	###	###	1,185,588	0	###	###	0.0
2023-Mar-20 Mon	34.48	###	###	34.51			###	###	###
2023-Mar-17 Fri	34.45	34.74	34.24	34.71	2,101,256	###	###	###	###
2023-Mar-16 Thu	33.58	34.43	33.41	###			88.9	88.9	0.0
2023-Mar-15 Wed	35.2	35.23	###	34.49			19.8	19.8	###
2023-Mar-14 Tue	35.28	###	34.49	###			###	###	0.0
2023-Mar-13 Mon	###	###	35.485	35.57	1,009,671	17,914,087	29.0	29.0	###
2023-Mar-10 Fri	37.46	37.51	36.41	36.44	945,347	34,940,025	###	###	2.6
2023-Mar-09 Thu	37.7	37.86	37.5	37.8	1,091,484	###	###	###	2.7
2023-Mar-08 Wed	###	37.43	###	###	714,359	13,369,228	###	###	0.0
2023-Mar-07 Tue	37.22	37.5	36.28	###			68.9	68.9	0.0
2023-Mar-06 Mon	37.2	37.53	###	###	778,778	###	73.9	73.9	0.0
2023-Mar-03 Fri	36.81	###	36.71	36.71			36.1	36.1	2.6
2023-Mar-02 Thu	###	36.77	###	###			72.6	72.6	0.0
2023-Mar-01 Wed	36.2	###	###	36.74			###	###	2.6
2023-Feb-28 Tue	###	36.87	36.54	36.54			###	###	###
2023-Feb-27 Mon	###	36.55	35.79	36.53	883,881	31,969,975	85.2	85.2	###
2023-Feb-24 Fri	###	###	###	36.88			###	###	2.6
2023-Feb-23 Thu	35.72	36.23	###	35.89			###	###	###
2023-Feb-22 Wed	35.4	35.88	###	35.88			###	###	2.6
2023-Feb-21 Tue	35.46	35.84	35.44	###			###	###	0.0
2023-Feb-20 Mon	35.88	###	###	35.8			44.2	44.2	2.6
2023-Feb-17 Fri	###	36.25	35.48	35.5			28.4	28.4	2.5
2023-Feb-16 Thu	35.78	36.59	35.7	###			###	###	0.0
2023-Feb-15 Wed	36.53	###	35.54	###	1,640,174	###	###	###	0.0
2023-Feb-14 Tue	###	###	35.81	###			40.5	40.5	0.0
2023-Feb-13 Mon	###	###	###	###	854,779	0	77.4	77.4	0.0
2023-Feb-10 Fri	###	###	35.725	###			42.7	42.7	0.0
2023-Feb-09 Thu	###	36.49	###	###			83.2	83.2	0.0
2023-Feb-08 Wed	36.55	37.28	###	36.5	1,664,648	###	###	###	2.6
2023-Feb-07 Tue	###	36.43	###	###			###	###	0.0
2023-Feb-06 Mon	36.29	36.41	###	###			###	###	0.0
2023-Feb-03 Fri	###	36.55	35.52	36.45			###	###	###
2023-Feb-02 Thu	35.8	35.89	###	35.44	2,014,222	###	###	###	###
2023-Feb-01 Wed	###	###	###	34.29			72.2	72.2	###
2023-Jan-31 Tue	33.75	###	33.5	###	1,279,828	###	80.9	80.9	0.0
2023-Jan-30 Mon	###	34.49	33.82	###	1,380,972	###	28.4	28.4	0.0
2023-Jan-27 Fri	34.5	34.54	###	###	1,164,882	###	27.4	27.4	0.0
2023-Jan-25 Wed	34.48	34.79	###	34.2			35.4	35.4	2.4
2023-Jan-24 Tue	33.56	###	33.44	###	1,531,040	25,598,988	###	###	0.0
2023-Jan-23 Mon	###	33.43	32.88	33.25			###	###	2.4
2023-Jan-20 Fri	###	33.5	###	###			###	###	0.0
2023-Jan-19 Thu	###	33.75	###	33.48	3,095,478	###	33.1	33.1	###
2023-Jan-18 Wed	###	33.52	###	33.27	1,184,776	19,856,845	32.4	32.4	###
2023-Jan-17 Tue	33.25	33.55	###	33.55	1,231,424	###	###	###	###
2023-Jan-16 Mon	33.7	33.7	###	33.28	857,481	14,448,554	25.4	25.4	2.4
2023-Jan-13 Fri	32.47	33.27	###	33.2	2,149,245	###	82.9	82.9	###
2023-Jan-12 Thu	32.28	32.5	###	###			26.8	26.8	0.0
2023-Jan-11 Wed	32.26	32.26	31.84	32.24	2,475,254	###	27.9	27.9	2.3
2023-Jan-10 Tue	31.28	###	###	###	2,401,654	0	88.7	88.7	0.0
2023-Jan-09 Mon	31.84	###	31.27	###	881,070	13,775,529	###	###	0.0
2023-Jan-06 Fri	31.29	31.48	###	31.47			65.2	65.2	2.2
2023-Jan-05 Thu	31.29	###	###	###			65.6	65.6	0.0
2023-Jan-04 Wed	###	###	30.89	###			###	###	0.0
2023-Jan-03 Tue	30.71	30.82	###	###	824,380	###	46.5	46.5	0.0
2022-Dec-30 Fri	31.24	31.25	30.52	30.52			12.4	12.4	###
2022-Dec-29 Thu	###	31.46	30.53	30.78			31.8	31.8	2.2
2022-Dec-28 Wed	30.8	###	30.54	###	984,649	###	###	###	0.0
2022-Dec-23 Fri	30.7	###	###	30.75			71.9	71.9	###
2022-Dec-22 Thu	###	###	30.8	###			33.6	33.6	0.0
2022-Dec-21 Wed	###	31.51	30.83	###	1,935,520	60,330,158	###	###	0.0
2022-Dec-20 Tue	###	###	30.85	30.85	1,532,585	23,640,123	###	###	###
2022-Dec-19 Mon	32.5	32.78	32.2	###			###	###	0.0
2022-Dec-16 Fri	32.7	###	###	###	2,813,448	0	###	###	0.0
2022-Dec-15 Thu	###	###	###	###			###	###	0.0
2022-Dec-14 Wed	33.8	###	33.53	###			###	###	0.0
2022-Dec-13 Tue	###	34.2	33.79	33.79			###	###	###
2022-Dec-12 Mon	33.8	###	33.46	33.72			45.3	45.3	2.4
2022-Dec-09 Fri	###	34.29	33.76	###	1,548,179	###	72.9	72.9	0.0
2022-Dec-08 Thu	###	###	33.55	###	1,703,383	28,574,249	###	###	0.0
2022-Dec-07 Wed	34.78	34.78	33.89	###			###	###	0.0
2022-Dec-06 Tue	###	35.45	###	###			###	###	0.0
2022-Dec-05 Mon	###	35.48	35.085	35.26	1,212,021	###	43.4	43.4	2.5
2022-Dec-02 Fri	###	###	###	35.27	1,847,979	0	###	###	###
2022-Dec-01 Thu	35.28	###	35.2	###	1,625,777	28,613,675	###	###	0.0
2022-Nov-30 Wed	35.25	35.41	34.7	###			###	###	0.0
2022-Nov-29 Tue	###	###	35.125	35.45	1,515,682	###	###	###	2.5
2022-Nov-28 Mon	###	###	35.73	35.73	1,123,377	###	41.8	41.8	2.6
2022-Nov-25 Fri	35.45	36.23	35.4	###			###	###	0.0
2022-Nov-24 Thu	35.75	35.82	###	35.42			33.3	33.3	2.5
2022-Nov-23 Wed	###	###	###	35.5	1,492,176	0	25.5	25.5	2.5
2022-Nov-22 Tue	###	36.25	###	35.79	1,181,221	###	34.6	34.6	###
2022-Nov-21 Mon	36.24	36.55	35.73	###	1,469,785	53,118,029	###	###	0.0
2022-Nov-18 Fri	36.26	36.89	###	36.2			###	###	2.6
2022-Nov-17 Thu	35.76	###	35.53	###			81.8	81.8	0.0
2022-Nov-16 Wed	###	36.47	34.49	###			39.9	39.9	0.0
2022-Nov-15 Tue	37.4	###	###	37.88			###	###	2.7
2022-Nov-14 Mon	37.89	###	###	37.56	1,136,441	0	###	###	2.7
2022-Nov-11 Fri	###	38.49	37.59	37.83			###	###	2.7
2022-Nov-10 Thu	###	37.58	36.56	36.84	1,354,282	###	###	###	###
2022-Nov-09 Wed	###	37.75	###	###			81.6	81.6	0.0
2022-Nov-08 Tue	###	###	36.8	###	1,234,522	###	###	###	0.0
2022-Nov-07 Mon	37.28	37.43	36.71	###			###	###	0.0
2022-Nov-04 Fri	###	37.29	36.76	###	1,167,076	43,210,988	###	###	0.0
2022-Nov-03 Thu	36.85	37.5	###	###	850,947	15,955,256	80.0	80.0	0.0
2022-Nov-02 Wed	###	###	37.24	###	1,117,723	###	29.6	29.6	0.0
2022-Nov-01 Tue	###	###	36.72	37.72			75.2	75.2	2.7
2022-Oct-31 Mon	###	###	###	###	1,400,653	0	###	###	0.0
2022-Oct-28 Fri	36.57	###	###	###			###	###	0.0
2022-Oct-27 Thu	36.8	###	###	36.47	1,161,948	0	###	###	###
2022-Oct-26 Wed	36.5	###	###	36.71	1,399,379	0	75.3	75.3	2.6
2022-Oct-25 Tue	35.8	36.25	35.75	###	1,246,349	###	###	###	0.0
2022-Oct-24 Mon	35.57	###	35.41	35.49			40.8	40.8	###
2022-Oct-21 Fri	###	###	34.57	###			###	###	0.0
2022-Oct-20 Thu	###	35.44	34.77	###			###	###	0.0
2022-Oct-19 Wed	###	###	###	35.74			79.8	79.8	2.6
2022-Oct-18 Tue	34.55	###	###	###	1,270,551	0	###	###	0.0
2022-Oct-17 Mon	###	34.685	33.71	###	852,548	###	###	###	0.0
2022-Oct-14 Fri	###	###	###	###	1,492,781	0	87.3	87.3	0.0
2022-Oct-13 Thu	###	34.25	33.72	###			###	###	0.0
2022-Oct-12 Wed	34.24	34.5	###	###	1,409,849	###	37.6	37.6	0.0
2022-Oct-11 Tue	34.22	###	###	###	1,155,325	0	###	###	0.0
2022-Oct-10 Mon	###	###	33.76	###			###	###	0.0
2022-Oct-07 Fri	33.82	34.445	###	34.28	1,106,247	###	###	###	2.4
2022-Oct-06 Thu	###	34.44	###	34.2	1,000,743	###	###	###	2.4
2022-Oct-05 Wed	33.44	34.49	###	###			###	###	0.0
2022-Oct-04 Tue	###	###	32.46	###	1,553,253	###	57.2	57.2	0.0
2022-Oct-03 Mon	32.84	###	###	###			31.7	31.7	0.0
2022-Sep-30 Fri	###	###	###	###			26.9	26.9	0.0
2022-Sep-29 Thu	33.76	###	###	###			38.2	38.2	0.0
2022-Sep-28 Wed	33.21	###	32.78	33.27	2,082,280	###	76.5	76.5	###
2022-Sep-27 Tue	###	33.58	33.23	###			67.0	67.0	0.0
2022-Sep-26 Mon	32.26	33.45	32.21	###	1,765,756	###	91.5	91.5	0.0
2022-Sep-23 Fri	34.48	34.75	###	32.88			###	###	2.3
2022-Sep-21 Wed	###	###	34.54	34.8	1,382,186	23,870,352	80.0	80.0	2.5
2022-Sep-20 Tue	###	###	###	###	1,189,721	0	83.6	83.6	0.0
2022-Sep-19 Mon	###	###	###	###	1,198,046	0	###	###	0.0
2022-Sep-16 Fri	###	34.53	33.88	34.29			###	###	###
2022-Sep-15 Thu	34.2	###	###	34.21	1,751,657	0	###	###	###
2022-Sep-14 Wed	34.51	34.58	###	###			18.8	18.8	0.0
2022-Sep-13 Tue	###	35.24	34.73	###	1,717,758	###	###	###	0.0
2022-Sep-12 Mon	###	35.2	34.88	###			###	###	0.0
2022-Sep-09 Fri	34.79	###	34.47	###	1,326,072	22,854,850	###	###	0.0
2022-Sep-08 Thu	34.59	###	###	###	3,194,723	0	68.2	68.2	0.0
2022-Sep-07 Wed	34.85	34.88	###	34.45	1,613,546	28,140,242	###	###	###
2022-Sep-06 Tue	###	###	34.48	34.55			38.6	38.6	2.5
2022-Sep-05 Mon	###	###	34.46	###	1,373,475	23,664,974	35.8	35.8	0.0
2022-Sep-02 Fri	34.73	###	###	34.58	1,058,155	0	###	###	2.5
2022-Sep-01 Thu	###	35.57	###	###	1,659,129	###	###	###	0.0
2022-Aug-31 Wed	###	35.8	###	35.7	2,316,775	41,470,272	72.4	72.4	2.6
2022-Aug-30 Tue	###	35.53	###	###			60.9	60.9	0.0
2022-Aug-29 Mon	###	35.29	###	###			###	###	0.0
2022-Aug-26 Fri	###	36.24	###	###	1,035,840	18,769,420	###	###	0.0
2022-Aug-25 Thu	###	###	###	###	1,156,021	0	72.3	72.3	0.0
2022-Aug-24 Wed	35.49	###	35.44	35.59			65.8	65.8	2.5
2022-Aug-23 Tue	###	###	34.82	###	1,402,443	###	###	###	0.0
2022-Aug-22 Mon	###	###	###	###			31.5	31.5	0.0
2022-Aug-19 Fri	36.2	36.57	###	###			73.2	73.2	0.0
2022-Aug-18 Thu	###	###	###	36.25	1,373,026	0	37.4	37.4	###
2022-Aug-17 Wed	36.85	###	36.52	36.75			###	###	2.6
2022-Aug-16 Tue	###	36.41	35.5	###			86.5	86.5	0.0
2022-Aug-15 Mon	35.2	35.75	###	###			77.5	77.5	0.0
2022-Aug-12 Fri	34.7	###	34.57	34.86	3,206,924	55,431,681	72.8	72.8	2.5
2022-Aug-11 Thu	34.59	###	34.46	###	2,136,571	###	73.6	73.6	0.0
2022-Aug-10 Wed	34.28	34.8	###	###	1,781,023	###	35.4	35.4	0.0
2022-Aug-09 Tue	###	###	33.82	34.53	1,508,084	###	74.9	74.9	###
2022-Aug-08 Mon	34.79	###	###	###			19.6	19.6	0.0
2022-Aug-05 Fri	###	35.47	34.75	###	1,797,755	63,119,178	64.2	64.2	0.0
2022-Aug-04 Thu	35.21	35.77	###	###	3,014,077	###	###	###	0.0
2022-Aug-03 Wed	###	35.71	34.45	34.76	3,062,858	107,445,058	###	###	2.5
2022-Aug-02 Tue	###	35.45	34.84	###	2,274,146	###	###	###	0.0
2022-Aug-01 Mon	###	35.55	###	35.21	1,910,979	33,967,651	###	###	###
2022-Jul-29 Fri	36.4	36.4	35.26	###	1,999,143	###	18.5	18.5	0.0
2022-Jul-28 Thu	###	36.44	###	###	1,622,984	###	22.7	22.7	0.0
2022-Jul-27 Wed	###	###	###	###	1,072,751	0	###	###	0.0
2022-Jul-26 Tue	36.25	36.45	###	###	1,110,641	###	###	###	0.0
2022-Jul-25 Mon	###	36.77	###	36.26			###	###	2.6
2022-Jul-22 Fri	36.25	36.49	###	###			34.5	34.5	0.0
2022-Jul-21 Thu	36.27	36.58	###	36.29	1,690,271	30,915,056	###	###	2.6
2022-Jul-20 Wed	###	36.55	###	###			###	###	0.0
2022-Jul-19 Tue	36.52	36.57	35.47	35.59			17.8	17.8	2.5
2022-Jul-18 Mon	###	###	36.51	36.7	1,010,575	18,448,046	28.5	28.5	###
2022-Jul-15 Fri	36.25	###	###	36.49			###	###	###
2022-Jul-14 Thu	###	36.7	###	36.7			###	###	###
2022-Jul-13 Wed	###	###	###	###			76.3	76.3	0.0
2022-Jul-12 Tue	###	###	35.5	35.77	1,998,324	35,470,251	###	###	2.6
2022-Jul-11 Mon	36.59	###	35.42	35.58	1,298,327	22,993,371	28.8	28.8	###
2022-Jul-08 Fri	###	37.44	36.25	36.57	2,002,921	73,797,624	###	###	2.6
2022-Jul-07 Thu	###	36.46	###	36.46			74.8	74.8	2.6
2022-Jul-06 Wed	###	36.46	34.76	###	1,897,072	###	36.8	36.8	0.0
2022-Jul-05 Tue	34.88	###	34.55	34.81	972,329	16,796,983	###	###	###
2022-Jul-04 Mon	###	35.48	34.51	34.74	1,104,054	###	27.4	27.4	###
2022-Jul-01 Fri	34.75	###	###	34.45	1,349,186	0	27.8	27.8	###
2022-Jun-30 Thu	###	35.52	###	###			34.8	34.8	0.0
2022-Jun-29 Wed	###	35.41	33.87	###			###	###	0.0
2022-Jun-28 Tue	###	34.8	###	34.5			38.2	38.2	2.5
2022-Jun-27 Mon	###	###	###	34.8	1,640,941	0	###	###	2.5
2022-Jun-24 Fri	###	###	###	33.52	1,743,423	0	###	###	2.4
2022-Jun-23 Thu	33.45	###	###	###			41.7	41.7	0.0
2022-Jun-22 Wed	34.44	34.85	###	###	2,157,184	###	###	###	0.0
2022-Jun-21 Tue	33.73	34.29	33.43	34.29			74.5	74.5	###
2022-Jun-20 Mon	###	###	###	33.47	1,753,246	0	###	###	###
2022-Jun-17 Fri	###	###	###	32.76	6,660,958	0	78.7	78.7	###
2022-Jun-16 Thu	33.58	33.58	32.81	32.81			###	###	###
2022-Jun-15 Wed	34.41	34.75	###	###	2,551,449	44,331,426	###	###	0.0
2022-Jun-14 Tue	33.25	34.29	32.86	34.25	5,951,479	###	###	###	###
2022-Jun-10 Fri	###	34.79	###	34.79	3,246,584	56,474,328	84.2	84.2	2.5
2022-Jun-09 Thu	###	###	34.21	###	3,044,724	###	85.5	85.5	0.0
2022-Jun-08 Wed	33.87	34.42	###	###			81.2	81.2	0.0
2022-Jun-07 Tue	###	34.21	###	33.55			###	###	###
2022-Jun-06 Mon	###	###	33.57	###	847,677	14,228,258	###	###	0.0
2022-Jun-03 Fri	34.29	34.49	33.86	###			33.4	33.4	0.0
2022-Jun-02 Thu	###	34.27	33.26	33.81			###	###	###
2022-Jun-01 Wed	###	###	33.75	###	1,432,127	24,167,143	51.5	51.5	0.0
2022-May-31 Tue	34.72	34.86	33.79	33.79			###	###	###
2022-May-30 Mon	###	###	34.21	34.73			###	###	###
2022-May-27 Fri	34.54	34.83	34.24	###			72.1	72.1	0.0
2022-May-26 Thu	###	34.45	33.7	33.72			###	###	2.4
2022-May-25 Wed	###	34.29	###	###			29.0	29.0	0.0
2022-May-24 Tue	###	###	34.25	34.4			15.9	15.9	2.5
2022-May-23 Mon	35.86	###	###	35.81			45.8	45.8	2.6
2022-May-20 Fri	###	35.41	###	###			###	###	0.0
2022-May-19 Thu	32.87	###	###	33.73	4,445,649	0	###	###	###
2022-May-18 Wed	31.56	31.82	###	###	1,865,724	###	65.5	65.5	0.0
2022-May-17 Tue	###	###	###	31.2	1,840,125	0	34.0	34.0	2.2
2022-May-16 Mon	31.85	32.59	###	###	1,790,489	###	###	###	0.0
2022-May-13 Fri	31.2	31.87	###	###			64.0	64.0	0.0
2022-May-12 Thu	###	31.43	30.51	30.58	1,928,845	59,736,329	45.1	45.1	2.2
2022-May-11 Wed	31.29	###	###	31.82	1,491,772	0	###	###	2.3
2022-May-10 Tue	31.5	31.82	###	###	2,260,224	###	###	###	0.0
2022-May-09 Mon	31.5	31.82	###	###	2,260,224	###	###	###	0.0
2022-May-06 Fri	32.78	32.89	###	###			29.3	29.3	0.0
2022-May-05 Thu	###	###	###	33.5	2,889,029	0	###	###	2.4
2022-May-04 Wed	###	###	###	###			51.3	51.3	0.0
2022-May-03 Tue	33.2	33.75	###	###			###	###	0.0
2022-May-02 Mon	33.4	33.4	###	###	1,776,081	29,660,552	###	###	0.0
2022-Apr-29 Fri	###	###	32.56	###			85.3	85.3	0.0
2022-Apr-28 Thu	32.28	###	###	###			###	###	0.0
2022-Apr-27 Wed	###	###	###	###	1,420,783	0	###	###	0.0
2022-Apr-26 Tue	31.82	###	31.82	###	2,812,677	###	###	###	0.0
2022-Apr-22 Fri	32.75	###	###	###	1,452,483	0	###	###	0.0
2022-Apr-21 Thu	###	###	###	###	1,110,083	0	37.4	37.4	0.0
2022-Apr-20 Wed	###	33.44	###	###	2,069,446	###	###	###	0.0
2022-Apr-19 Tue	###	33.46	32.77	32.85			###	###	###
2022-Apr-14 Thu	32.86	33.24	32.75	###			###	###	0.0
2022-Apr-13 Wed	32.89	###	###	###			26.3	26.3	0.0
2022-Apr-12 Tue	32.75	###	###	32.81			78.3	78.3	###
2022-Apr-11 Mon	###	33.4	32.81	###			###	###	0.0
2022-Apr-08 Fri	###	33.77	33.22	33.4	1,722,657	###	34.6	34.6	2.4
2022-Apr-07 Thu	###	###	###	33.41			###	###	###
2022-Apr-06 Wed	34.51	###	33.75	33.86			###	###	2.4
2022-Apr-05 Tue	35.5	###	###	###			###	###	0.0
2022-Apr-04 Mon	###	###	###	###			###	###	0.0
2022-Apr-01 Fri	36.4	36.7	###	###	1,280,174	###	30.9	30.9	0.0
2022-Mar-31 Thu	37.55	37.55	36.7	36.7			19.2	19.2	###
2022-Mar-30 Wed	37.27	37.53	###	37.47	1,879,553	###	###	###	###
2022-Mar-29 Tue	###	###	###	###	1,360,083	0	###	###	0.0
2022-Mar-28 Mon	36.5	###	###	###			40.7	40.7	0.0
2022-Mar-25 Fri	###	36.84	###	###	1,978,155	###	###	###	0.0
2022-Mar-24 Thu	35.86	36.5	35.82	###			###	###	0.0
2022-Mar-23 Wed	###	37.4	36.47	36.72			22.7	22.7	2.6
2022-Mar-22 Tue	37.4	37.4	36.87	36.87	1,357,087	50,395,425	###	###	###
2022-Mar-21 Mon	###	###	###	###			###	###	0.0
2022-Mar-18 Fri	###	###	###	37.84			34.8	34.8	2.7
2022-Mar-17 Thu	###	###	37.29	###	2,615,381	48,763,778	37.0	37.0	0.0
2022-Mar-16 Wed	36.2	###	###	###	2,046,940	0	86.9	86.9	0.0
2022-Mar-15 Tue	35.2	###	###	###	1,426,454	0	83.3	83.3	0.0
2022-Mar-14 Mon	34.76	35.59	###	35.4			83.5	83.5	2.5
2022-Mar-11 Fri	35.55	###	34.56	34.72	1,967,143	###	19.8	19.8	2.5
2022-Mar-10 Thu	###	36.59	###	###			72.0	72.0	0.0
2022-Mar-09 Wed	###	35.43	34.29	35.2	2,078,429	###	75.5	75.5	2.5
2022-Mar-08 Tue	###	34.5	###	33.84			79.4	79.4	2.4
2022-Mar-07 Mon	34.88	###	33.21	33.29	2,631,258	###	###	###	2.4
2022-Mar-04 Fri	35.7	36.24	35.23	35.5			###	###	2.5
2022-Mar-03 Thu	36.26	###	###	36.28			66.8	66.8	###
2022-Mar-02 Wed	36.82	###	35.48	36.44			29.8	29.8	2.6
2022-Mar-01 Tue	###	###	###	37.57	2,019,557	0	30.0	30.0	###
2022-Feb-28 Mon	###	37.74	36.72	37.27			75.9	75.9	2.7
2022-Feb-25 Fri	###	38.58	###	###	2,133,175	41,148,945	16.2	16.2	0.0
2022-Feb-24 Thu	###	###	36.42	36.7	2,703,743	###	38.4	38.4	###
2022-Feb-23 Wed	37.85	39.055	37.8	38.84	1,367,676	###	73.6	73.6	2.8
2022-Feb-22 Tue	38.42	###	37.87	38.22			60.0	60.0	2.7
2022-Feb-21 Mon	###	###	38.74	###	1,112,159	###	44.7	44.7	0.0
2022-Feb-18 Fri	###	###	39.54	39.84			65.8	65.8	2.8
2022-Feb-17 Thu	###	###	###	###	1,541,559	0	39.8	39.8	0.0
2022-Feb-16 Wed	40.71	###	###	###			70.7	70.7	0.0
2022-Feb-15 Tue	39.87	###	39.54	###			###	###	0.0
2022-Feb-14 Mon	###	40.53	39.87	40.23			###	###	###
2022-Feb-11 Fri	###	40.73	###	###			###	###	0.0
2022-Feb-10 Thu	###	41.51	40.48	40.81			###	###	###
2022-Feb-09 Wed	41.41	###	40.86	###	1,469,873	###	62.6	62.6	0.0
2022-Feb-08 Tue	###	###	40.79	41.48			69.6	69.6	3.0
2022-Feb-07 Mon	###	###	40.47	40.76			32.6	32.6	###
2022-Feb-04 Fri	40.55	41.41	40.5	41.4	1,610,570	###	###	###	3.0
2022-Feb-03 Thu	###	41.26	###	###			91.0	91.0	0.0
2022-Feb-02 Wed	###	###	40.78	41.29			65.9	65.9	###
2022-Feb-01 Tue	41	41.25	###	###	1,220,272	###	30.8	30.8	0.0
2022-Jan-31 Mon	###	40.5	39.49	###			###	###	0.0
2022-Jan-28 Fri	###	###	38.71	39.75	5,534,185	107,114,150	26.0	26.0	###
2022-Jan-27 Thu	###	40.79	###	###	2,943,927	###	60.9	60.9	0.0
2022-Jan-25 Tue	40.51	40.89	39.75	40.45			71.9	71.9	###
2022-Jan-24 Mon	39.4	41.55	38.78	###			95.7	95.7	0.0
2022-Jan-21 Fri	42.5	42.78	###	41.5			42.7	42.7	3.0
2022-Jan-20 Thu	###	43.29	###	###			77.0	77.0	0.0
2022-Jan-19 Wed	###	43.83	42.84	###	1,219,341	52,840,142	###	###	0.0
2022-Jan-18 Tue	###	45	###	###			###	###	0.0
2022-Jan-17 Mon	43.85	###	###	44.49			###	###	3.2
2022-Jan-14 Fri	###	###	43.24	43.41	794,043	###	69.7	69.7	###
2022-Jan-13 Thu	###	###	43.72	###			###	###	0.0
2022-Jan-12 Wed	44.58	###	###	###	1,032,183	0	27.2	27.2	0.0
2022-Jan-11 Tue	43.89	44.48	43.54	###	1,191,227	###	70.2	70.2	0.0
2022-Jan-10 Mon	###	###	###	###	568,853	0	###	###	0.0
2022-Jan-07 Fri	43.86	44.49	43.52	###	814,421	###	###	###	0.0
2022-Jan-06 Thu	44	44.25	42.8	43.25			40.0	40.0	###
2022-Jan-05 Wed	45.81	45.84	45.24	45.27	911,375	###	31.5	31.5	###
2022-Jan-04 Tue	44	45.5	###	###			###	###	0.0
2021-Dec-31 Fri	###	44.53	43.57	43.57			16.6	16.6	3.1
2021-Dec-30 Thu	###	###	44.21	44.28	521,671	###	###	###	3.2
2021-Dec-29 Wed	44.5	###	44.4	44.84			###	###	3.2
2021-Dec-24 Fri	44.28	44.5	###	###	375,224	###	29.0	29.0	0.0
2021-Dec-23 Thu	###	44.21	43.46	###			21.2	21.2	0.0
2021-Dec-22 Wed	43.82	###	###	###			###	###	0.0
2021-Dec-21 Tue	42.8	###	42.52	43.22			###	###	3.1
2021-Dec-20 Mon	###	###	###	42.89	988,683	0	###	###	###
2021-Dec-17 Fri	###	###	42.58	42.58			15.7	15.7	###
2021-Dec-16 Thu	43.72	###	###	43.8			69.9	69.9	3.1
2021-Dec-15 Wed	44.24	44.29	###	43.58			35.1	35.1	3.1
2021-Dec-14 Tue	44.54	44.73	###	44.24			###	###	###
2021-Dec-13 Mon	44.81	45.2	44.22	###			###	###	0.0
2021-Dec-10 Fri	44.7	###	44.42	###	846,552	###	38.6	38.6	0.0
2021-Dec-09 Thu	###	45.48	44.76	44.87			36.3	36.3	###
2021-Dec-08 Wed	45.5	45.52	44.24	###	1,527,853	68,570,042	28.8	28.8	0.0
2021-Dec-07 Tue	###	45.71	###	44.52			###	###	###
2021-Dec-06 Mon	###	43.83	###	###			###	###	0.0
2021-Dec-03 Fri	###	44.49	43.45	###			39.8	39.8	0.0
2021-Dec-02 Thu	42.5	###	###	43.77	1,344,443	0	###	###	###
2021-Dec-01 Wed	###	44.22	43.23	43.7	1,545,888	67,593,952	39.3	39.3	###
2021-Nov-30 Tue	45	45.28	###	###			###	###	0.0
2021-Nov-29 Mon	###	###	43.27	44.59	1,442,741	###	67.1	67.1	3.2
2021-Nov-26 Fri	###	46.23	44.57	44.8	928,857	###	###	###	3.2
2021-Nov-25 Thu	###	46.26	###	###			42.5	42.5	0.0
2021-Nov-24 Wed	###	###	###	###	1,084,544	0	###	###	0.0
2021-Nov-23 Tue	###	45.76	44.89	###			78.5	78.5	0.0
2021-Nov-22 Mon	###	45.49	44.71	45.21	1,124,922	50,733,982	###	###	###
2021-Nov-19 Fri	44.85	###	44.2	###			70.2	70.2	0.0
2021-Nov-18 Thu	47.21	47.42	###	###			13.8	13.8	0.0
2021-Nov-17 Wed	###	###	46.825	###	1,250,524	###	###	###	0.0
2021-Nov-16 Tue	###	###	###	###	1,139,646	0	41.6	41.6	0.0
2021-Nov-15 Mon	47.4	47.82	47.29	47.72			###	###	3.4
2021-Nov-12 Fri	###	###	46.88	###			###	###	0.0
2021-Nov-11 Thu	###	47.79	###	###			36.6	36.6	0.0
2021-Nov-10 Wed	47.7	47.89	47.28	47.49	776,273	36,938,950	45.6	45.6	3.4
2021-Nov-09 Tue	47.41	47.85	46.81	47.58			70.9	70.9	3.4
2021-Nov-08 Mon	###	48.41	###	47.25			###	###	3.4
2021-Nov-05 Fri	48.44	48.53	47.88	48.28			38.9	38.9	3.4
2021-Nov-04 Thu	48.83	###	48.25	48.46	892,644	###	35.2	35.2	###
2021-Nov-03 Wed	49.45	###	48.54	###	1,037,059	25,169,421	###	###	0.0
2021-Nov-02 Tue	###	###	###	48.2			###	###	3.4
2021-Nov-01 Mon	46.4	47.77	46.21	47.45			###	###	###
2021-Oct-29 Fri	###	###	###	###			19.1	19.1	0.0
2021-Oct-28 Thu	48.46	###	###	###	1,158,451	0	36.7	36.7	0.0
2021-Oct-27 Wed	###	###	47.45	48.57	1,234,648	29,292,023	###	###	###
2021-Oct-26 Tue	47.51	###	###	47.58	1,251,051	0	72.3	72.3	3.4
2021-Oct-25 Mon	###	###	46.73	###			###	###	0.0
2021-Oct-22 Fri	47.2	###	46.75	###	1,220,440	28,527,785	38.3	38.3	0.0
2021-Oct-21 Thu	###	###	46.88	###			###	###	0.0
2021-Oct-20 Wed	45.79	45.79	45.79	45.79	0				###
2021-Oct-19 Tue	45.79	45.79	45.79	45.79	0				###
2021-Oct-18 Mon	45.79	45.79	45.79	45.79	0				###
2021-Oct-15 Fri	###	###	45.5	45.79			###	###	###
2021-Oct-14 Thu	###	45.75	###	45.57			###	###	3.3
2021-Oct-13 Wed	###	45.27	43.85	44.88	768,051	34,224,352	###	###	3.2
2021-Oct-12 Tue	###	###	###	44.71			###	###	###
2021-Oct-11 Mon	###	###	###	44.47	839,140	0	37.1	37.1	###
2021-Oct-08 Fri	45.59	45.76	44.55	###			26.1	26.1	0.0
2021-Oct-07 Thu	45.42	45.55	44.82	45.25	1,077,076	48,667,679	###	###	3.2
2021-Oct-06 Wed	45.84	45.85	44.71	###	1,180,475	###	26.6	26.6	0.0
2021-Oct-05 Tue	45.5	###	###	45.41			###	###	###
2021-Oct-04 Mon	###	46.49	###	###			78.7	78.7	0.0
2021-Oct-01 Fri	45.25	###	###	###	1,928,781	0	###	###	0.0
2021-Sep-30 Thu	###	###	###	###	1,949,475	0	76.8	76.8	0.0
2021-Sep-29 Wed	45.44	###	###	46.2	1,445,244	0	###	###	###
2021-Sep-28 Tue	###	46.325	45.2	###			52.6	52.6	0.0
2021-Sep-27 Mon	46.52	###	46.2	###			###	###	0.0
2021-Sep-24 Fri	###	###	46.27	###			###	###	0.0
2021-Sep-23 Thu	###	46.85	###	46.4			61.0	61.0	3.3
2021-Sep-22 Wed	###	###	45.44	45.8			64.3	64.3	###
2021-Sep-21 Tue	45.23	###	###	45.76			66.9	66.9	3.3
2021-Sep-20 Mon	###	46.5	###	###	1,649,446	###	###	###	0.0
2021-Sep-17 Fri	47	47.26	44.51	46.51	3,425,446	157,176,589	32.8	32.8	3.3
2021-Sep-16 Thu	47.56	48	###	47.24			###	###	3.4
2021-Sep-15 Wed	47.2	###	46.52	47.26	1,271,949	###	###	###	3.4
2021-Sep-14 Tue	48.78	48.78	###	47.42			###	###	3.4
2021-Sep-13 Mon	###	###	###	###	1,539,753	0	79.4	79.4	0.0
2021-Sep-10 Fri	47.2	47.87	###	46.84			25.5	25.5	3.3
2021-Sep-09 Thu	47.5	47.83	46.86	###			55.7	55.7	0.0
2021-Sep-08 Wed	47.45	###	###	###			70.8	70.8	0.0
2021-Sep-07 Tue	47	47.75	###	47.44	1,155,725	###	75.5	75.5	3.4
2021-Sep-06 Mon	45.7	46.71	###	###			###	###	0.0
2021-Sep-03 Fri	###	###	45.58	###	919,750	###	33.8	33.8	0.0
2021-Sep-02 Thu	45.87	46.43	45.43	###	1,115,828	51,249,980	68.0	68.0	0.0
2021-Sep-01 Wed	45.85	45.85	45.2	###			###	###	0.0
2021-Aug-31 Tue	###	###	###	###			###	###	0.0
2021-Aug-30 Mon	###	###	44.2	###	905,774	###	70.1	70.1	0.0
2021-Aug-27 Fri	45.5	###	###	44.49			19.9	19.9	3.2
2021-Aug-26 Thu	###	45.7	###	45.46	1,426,686	32,599,775	74.5	74.5	3.2
2021-Aug-25 Wed	45.59	45.73	###	45.59	1,286,284	29,410,883	62.3	62.3	###
2021-Aug-24 Tue	44.75	###	###	44.77	1,024,684	0	65.8	65.8	3.2
2021-Aug-23 Mon	43.8	44.59	###	###			###	###	0.0
2021-Aug-20 Fri	42.74	43.73	###	###			###	###	0.0
2021-Aug-19 Thu	42.45	42.77	42.26	###			73.2	73.2	0.0
2021-Aug-18 Wed	42.55	42.74	###	42.57			###	###	###
2021-Aug-17 Tue	###	42.7	41.83	###			49.8	49.8	0.0
2021-Aug-16 Mon	###	42.71	42	###	720,542	30,518,556	78.8	78.8	0.0
2021-Aug-13 Fri	###	42.58	41.83	42.44	735,389	###	74.6	74.6	###
2021-Aug-12 Thu	###	###	###	41.72	844,521	0	###	###	###
2021-Aug-11 Wed	42.76	42.86	41.83	###	1,128,185	###	###	###	0.0
2021-Aug-10 Tue	42.2	###	###	42.83	1,155,188	0	80.6	80.6	###
2021-Aug-09 Mon	42.2	42.49	###	42	820,242	17,426,041	38.5	38.5	3.0
2021-Aug-06 Fri	###	42.24	41.28	###	883,048	36,876,084	37.3	37.3	0.0
2021-Aug-05 Thu	41	42.23	40.72	###	1,181,373	48,997,445	###	###	0.0
2021-Aug-04 Wed	41.41	###	###	###	872,759	0	32.3	32.3	0.0
2021-Aug-03 Tue	###	###	###	41.56			79.5	79.5	3.0
2021-Aug-02 Mon	41.83	###	###	41.46			33.3	33.3	###
2021-Jul-30 Fri	42.2	42.2	###	###	1,148,026	24,223,348	###	###	0.0
2021-Jul-29 Thu	###	###	###	42.24	1,040,228	0	###	###	3.0
2021-Jul-28 Wed	41.2	41.82	41.2	41.7			###	###	3.0
2021-Jul-27 Tue	41.75	41.79	###	###			###	###	0.0
2021-Jul-26 Mon	###	41.83	41.46	41.5			###	###	3.0
2021-Jul-23 Fri	41.49	41.76	41.41	###	815,750	###	63.7	63.7	0.0
2021-Jul-22 Thu	41.53	41.71	###	41.54			###	###	3.0
2021-Jul-21 Wed	41.81	###	###	###	1,535,058	0	25.9	25.9	0.0
2021-Jul-20 Tue	41.4	41.945	41.25	41.46	1,071,549	44,573,759	###	###	###
2021-Jul-19 Mon	41.77	###	41.5	41.79			###	###	3.0
2021-Jul-16 Fri	###	42.43	###	###	784,257	###	###	###	0.0
2021-Jul-15 Thu	###	###	41.76	42.28			74.4	74.4	###
2021-Jul-14 Wed	41.52	42.23	###	###	1,303,543	###	76.9	76.9	0.0
2021-Jul-13 Tue	###	###	41.4	41.52	2,375,378	49,170,324	26.6	26.6	3.0
2021-Jul-12 Mon	###	42.23	41.76	41.85			###	###	###
2021-Jul-09 Fri	41.52	41.88	41.23	41.7			76.7	76.7	3.0
2021-Jul-08 Thu	###	42.84	41.8	###			31.0	31.0	0.0
2021-Jul-07 Wed	41.76	###	41.76	42.47			###	###	###
2021-Jul-06 Tue	###	42.79	###	###	759,982	###	41.7	41.7	0.0
2021-Jul-05 Mon	###	42.78	###	42.25	660,944	###	34.6	34.6	3.0
2021-Jul-02 Fri	42.28	###	###	42.57			67.2	67.2	###
2021-Jul-01 Thu	###	43.23	###	###			12.9	12.9	0.0
2021-Jun-30 Wed	###	43.59	42.59	###	939,046	###	37.8	37.8	0.0
2021-Jun-29 Tue	###	43.21	42.47	###			###	###	0.0
2021-Jun-28 Mon	###	###	###	###			###	###	0.0
2021-Jun-25 Fri	###	43.4	42.7	###			###	###	0.0
2021-Jun-24 Thu	42.42	###	###	42.51			###	###	###
2021-Jun-23 Wed	###	###	42.73	42.78	1,276,976	###	36.3	36.3	3.1
2021-Jun-22 Tue	42.55	###	42.48	43	1,135,584	###	###	###	###
2021-Jun-21 Mon	42.22	42.4	###	###			###	###	0.0
2021-Jun-18 Fri	41.84	###	41.71	###			###	###	0.0
2021-Jun-17 Thu	###	41.58	40.51	41.26	1,837,183	75,407,176	###	###	2.9
2021-Jun-16 Wed	41	###	40.74	###	1,092,389	###	78.0	78.0	0.0
2021-Jun-15 Tue	41.24	41.5	###	###			###	###	0.0
2021-Jun-11 Fri	###	###	###	40.7			27.0	27.0	2.9
2021-Jun-10 Thu	40.5	41.22	40.325	###	1,132,271	###	74.3	74.3	0.0
2021-Jun-09 Wed	###	41.4	40.74	40.8	813,248	###	###	###	2.9
2021-Jun-08 Tue	###	###	40.55	40.84	1,048,683	21,262,047	72.8	72.8	2.9
2021-Jun-07 Mon	###	###	40.27	40.55			###	###	###
2021-Jun-04 Fri	###	###	###	###	949,556	0	###	###	0.0
2021-Jun-03 Thu	41.4	###	40.48	###	1,198,620	###	21.8	21.8	0.0
2021-Jun-02 Wed	40.89	41.42	###	###	1,314,474	27,222,756	69.6	69.6	0.0
2021-Jun-01 Tue	40.88	41.24	40.46	###			69.1	69.1	0.0
2021-May-31 Mon	###	###	40.78	###			22.6	22.6	0.0
2021-May-28 Fri	41.75	###	41.44	###			###	###	0.0
2021-May-27 Thu	###	###	###	41.53			###	###	###
2021-May-26 Wed	###	###	###	###	1,513,249	0	###	###	0.0
2021-May-25 Tue	41.51	41.75	40.74	###	1,537,522	###	31.4	31.4	0.0
2021-May-24 Mon	40.74	41.28	40.22	40.7	1,073,789	###	44.7	44.7	2.9
2021-May-21 Fri	###	41.44	###	###	1,653,752	34,265,741	29.4	29.4	0.0
2021-May-20 Thu	###	###	###	40.52			80.6	80.6	2.9
2021-May-19 Wed	###	###	39.22	###			###	###	0.0
2021-May-18 Tue	39.82	###	###	40.27	1,958,929	0	###	###	###
2021-May-17 Mon	39.5	40.86	###	###	1,586,946	###	###	###	0.0
2021-May-14 Fri	###	37.46	36.78	###			###	###	0.0
2021-May-13 Thu	###	37.27	###	36.56	1,045,357	19,480,227	35.8	35.8	###
2021-May-12 Wed	###	###	37.4	###			###	###	0.0
2021-May-11 Tue	37.51	###	37.23	37.85			###	###	###
2021-May-10 Mon	###	###	37.5	###			72.2	72.2	0.0
2021-May-07 Fri	37.59	37.89	37.44	###			66.2	66.2	0.0
2021-May-06 Thu	37.76	###	37.28	37.71	947,523	17,661,828	51.1	51.1	###
2021-May-05 Wed	###	###	###	37.75			###	###	###
2021-May-04 Tue	###	37.77	37.21	37.71			###	###	###
2021-May-03 Mon	###	37.47	###	###	753,981	###	###	###	0.0
2021-Apr-30 Fri	37.47	###	36.81	###	1,247,458	###	38.9	38.9	0.0
2021-Apr-29 Thu	37.8	###	###	37.44	1,511,820	0	###	###	2.7
2021-Apr-28 Wed	37.48	37.77	###	37.46	1,173,359	22,158,884	42.8	42.8	2.7
2021-Apr-27 Tue	###	37.2	36.76	###	675,075	24,964,273	71.3	71.3	0.0
2021-Apr-26 Mon	###	###	36.53	36.85	475,059	8,676,952	42.8	42.8	2.6
2021-Apr-23 Fri	###	###	36.48	36.7	732,622	13,363,025	###	###	###
2021-Apr-22 Thu	36.41	###	36.28	36.86	1,027,972	###	78.7	78.7	2.6
2021-Apr-21 Wed	35.75	###	35.46	36.22	1,111,727	###	81.2	81.2	2.6
2021-Apr-20 Tue	36.46	36.81	###	###			###	###	0.0
2021-Apr-19 Mon	###	37.25	36.76	###			###	###	0.0
2021-Apr-16 Fri	###	37.51	36.86	###			38.1	38.1	0.0
2021-Apr-15 Thu	###	37.48	###	###			77.1	77.1	0.0
2021-Apr-14 Wed	36.59	37.2	36.28	36.73	1,087,920	39,970,180	###	###	###
2021-Apr-13 Tue	36.43	36.5	###	###	901,275	###	###	###	0.0
2021-Apr-12 Mon	###	36.7	###	36.29	985,920	###	###	###	2.6
2021-Apr-09 Fri	36.71	36.8	36.22	36.79			###	###	2.6
2021-Apr-08 Thu	36.48	###	###	###	1,361,350	0	68.3	68.3	0.0
2021-Apr-07 Wed	35.46	###	###	35.85	1,324,177	0	75.8	75.8	###
2021-Apr-06 Tue	###	35.49	###	35.22			###	###	2.5
2021-Apr-01 Thu	34.51	34.89	34.27	34.75	1,025,046	###	###	###	2.5
2021-Mar-31 Wed	34.23	###	###	###	2,260,026	0	67.1	67.1	0.0
2021-Mar-30 Tue	34.48	34.77	33.56	###	1,235,781	42,220,457	32.4	32.4	0.0
2021-Mar-29 Mon	###	35.2	###	34.52			###	###	2.5
2021-Mar-26 Fri	35.43	35.84	###	###	1,207,343	21,635,586	25.3	25.3	0.0
2021-Mar-25 Thu	34.51	###	34.5	35.21			85.6	85.6	###
2021-Mar-24 Wed	###	###	###	34.81	1,129,746	0	86.2	86.2	###
2021-Mar-23 Tue	34.45	34.48	33.82	###			###	###	0.0
2021-Mar-22 Mon	34.26	###	###	34.5			73.2	73.2	2.5
2021-Mar-19 Fri	###	###	33.72	###			33.2	33.2	0.0
2021-Mar-18 Thu	34.72	###	###	34.57			###	###	###
2021-Mar-17 Wed	34.42	34.83	34.25	34.74	1,382,358	47,746,645	###	###	###
2021-Mar-16 Tue	34.7	###	34.25	###			34.0	34.0	0.0
2021-Mar-15 Mon	34.29	34.585	33.87	34.52	1,046,381	###	###	###	2.5
2021-Mar-12 Fri	###	34.86	34.23	34.48	1,308,973	45,218,472	###	###	2.5
2021-Mar-11 Thu	###	###	###	33.85	2,231,525	0	###	###	2.4
2021-Mar-10 Wed	###	33.48	###	###			###	###	0.0
2021-Mar-09 Tue	###	###	###	32.29			###	###	###
2021-Mar-08 Mon	###	32.8	31.86	###			###	###	0.0
2021-Mar-05 Fri	31.83	###	###	31.25	1,655,583	0	###	###	2.2
2021-Mar-04 Thu	30.5	###	30.5	31.45			###	###	###
2021-Mar-03 Wed	###	###	###	30.74	1,670,976	0	###	###	2.2
2021-Mar-02 Tue	###	31.25	30.72	30.77	2,374,441	73,572,054	###	###	2.2
2021-Mar-01 Mon	###	###	29.8	30.72			###	###	2.2
2021-Feb-26 Fri	30.55	###	###	###	2,454,826	0	###	###	0.0
2021-Feb-25 Thu	###	32.78	###	31.83			###	###	###
2021-Feb-24 Wed	###	###	32.29	###			41.9	41.9	0.0
2021-Feb-23 Tue	###	###	31.8	32.52	1,220,423	19,404,725	78.6	78.6	2.3
2021-Feb-22 Mon	32.59	32.79	###	32.45	952,526	###	37.2	37.2	2.3
2021-Feb-19 Fri	###	###	###	32.8			43.9	43.9	2.3
2021-Feb-18 Thu	###	33.75	33.2	33.44			43.1	43.1	2.4
2021-Feb-17 Wed	33.51	33.55	32.79	###	1,016,128	###	###	###	0.0
2021-Feb-16 Tue	###	###	###	33.55			72.0	72.0	###
2021-Feb-15 Mon	###	33.76	###	33.53	963,846	16,269,720	###	###	###
2021-Feb-12 Fri	###	###	###	###	992,059	0	48.8	48.8	0.0
2021-Feb-11 Thu	32.56	33.5	32.52	33.25			###	###	2.4
2021-Feb-10 Wed	33.25	33.71	###	33.56	1,221,021	###	###	###	2.4
2021-Feb-09 Tue	###	34.2	###	###			###	###	0.0
2021-Feb-08 Mon	33.8	34.49	33.55	34.29			76.6	76.6	###
2021-Feb-05 Fri	###	33.76	32.75	33.55			###	###	###
2021-Feb-04 Thu	###	###	###	32.21	1,082,188	0	22.1	22.1	###
2021-Feb-03 Wed	###	33.23	32.55	###	1,877,279	###	68.2	68.2	0.0
2021-Feb-02 Tue	###	32.87	###	###			###	###	0.0
2021-Feb-01 Mon	30.84	31.89	###	###	1,502,673	23,960,120	80.7	80.7	0.0
2021-Jan-29 Fri	###	31.49	30.83	###	2,434,426	###	###	###	0.0
2021-Jan-28 Thu	30.23	###	###	###			80.2	80.2	0.0
2021-Jan-27 Wed	30.86	###	30.29	###			44.4	44.4	0.0
2021-Jan-25 Mon	30.88	###	###	###			73.6	73.6	0.0
2021-Jan-22 Fri	###	31.73	###	31.25			33.5	33.5	2.2
2021-Jan-21 Thu	###	31.55	###	###	1,669,624	###	###	###	0.0
2021-Jan-20 Wed	29.4	30.8	###	30.57			86.6	86.6	###
2021-Jan-19 Tue	###	###	28.59	###			71.7	71.7	0.0
2021-Jan-18 Mon	29.8	###	###	###			###	###	0.0
2021-Jan-15 Fri	###	31.25	###	###			###	###	0.0
2021-Jan-14 Thu	###	###	30.78	###			38.2	38.2	0.0
2021-Jan-13 Wed	31.53	###	###	31.42			###	###	2.2
2021-Jan-12 Tue	###	###	31.24	###			36.9	36.9	0.0
2021-Jan-11 Mon	31.7	###	31.4	31.54			###	###	2.3
2021-Jan-08 Fri	###	31.83	30.83	31.7			###	###	2.3
2021-Jan-07 Thu	###	###	30.52	30.82			###	###	###
2021-Jan-06 Wed	###	###	###	30.49			###	###	2.2
2021-Jan-05 Tue	###	###	###	###			###	###	0.0
2021-Jan-04 Mon	###	31.5	###	###			67.1	67.1	0.0
2020-Dec-31 Thu	31.5	31.79	###	###	524,623	8,338,882	23.5	23.5	0.0
2020-Dec-30 Wed	###	31.8	###	###			66.8	66.8	0.0
2020-Dec-29 Tue	###	###	###	31.82	687,247	0	22.0	22.0	2.3
2020-Dec-24 Thu	31.45	###	31.43	31.86			###	###	2.3
2020-Dec-23 Wed	30.78	31.54	30.78	31.23	20,021,085	###	75.3	75.3	###
2020-Dec-22 Tue	30.85	###	30.58	###	1,400,251	###	45.4	45.4	0.0
2020-Dec-21 Mon	###	30.81	###	30.7			79.6	79.6	2.2
2020-Dec-18 Fri	###	30.71	###	30.46			###	###	2.2
2020-Dec-17 Thu	30.77	30.78	30.22	30.55	2,565,258	###	###	###	2.2
2020-Dec-16 Wed	30.85	###	###	30.49			33.0	33.0	2.2
2020-Dec-15 Tue	29.87	###	29.73	###			88.3	88.3	0.0
2020-Dec-14 Mon	29.82	30.41	29.71	###			76.2	76.2	0.0
2020-Dec-11 Fri	###	30.48	29.79	###	1,827,081	55,059,085	68.1	68.1	0.0
2020-Dec-10 Thu	31.23	31.26	30.29	30.53			26.1	26.1	###
2020-Dec-09 Wed	31.58	31.73	31.24	###	1,254,445	###	34.9	34.9	0.0
2020-Dec-08 Tue	31.75	31.84	31.275	###	1,693,782	53,451,525	###	###	0.0
2020-Dec-07 Mon	32.45	32.45	###	31.77			25.9	25.9	###
2020-Dec-04 Fri	31.81	###	31.24	31.84			###	###	2.3
2020-Dec-03 Thu	###	32.77	###	###	1,928,020	###	###	###	0.0
2020-Dec-02 Wed	###	32.76	31.71	32.2			###	###	###
2020-Dec-01 Tue	###	32.76	###	32.52			###	###	2.3
2020-Nov-30 Mon	###	33.51	###	###			15.7	15.7	0.0
2020-Nov-27 Fri	33.53	###	###	###			29.1	29.1	0.0
2020-Nov-26 Thu	34.51	34.58	33.54	33.77	1,331,021	45,334,575	20.8	20.8	2.4
2020-Nov-25 Wed	34.45	###	###	###	1,469,080	0	###	###	0.0
2020-Nov-24 Tue	33.73	###	33.53	33.89			70.2	70.2	###
2020-Nov-23 Mon	###	###	33.59	###			###	###	0.0
2020-Nov-20 Fri	34.74	34.87	###	###	2,103,476	###	15.5	15.5	0.0
2020-Nov-19 Thu	###	35.21	34.45	34.59			###	###	###
2020-Nov-18 Wed	31.25	34.75	###	34.59	2,629,226	###	98.5	98.5	###
2020-Nov-17 Tue	###	33.53	32.58	###			###	###	0.0
2020-Nov-16 Mon	###	###	32.54	###			###	###	0.0
2020-Nov-13 Fri	###	32.44	31.81	32.44	2,072,478	66,578,355	###	###	2.3
2020-Nov-12 Thu	33.5	###	###	32.55			###	###	2.3
2020-Nov-11 Wed	###	33.53	32.8	###	2,082,340	###	63.8	63.8	0.0
2020-Nov-10 Tue	###	33.77	###	32.73	2,932,175	49,509,774	36.9	36.9	2.3
2020-Nov-09 Mon	###	32.7	###	###	1,022,574	16,719,084	70.0	70.0	0.0
2020-Nov-06 Fri	32.43	32.55	31.57	###			15.5	15.5	0.0
2020-Nov-05 Thu	###	###	###	###			###	###	0.0
2020-Nov-04 Wed	###	###	29.47	30.81			###	###	###
2020-Nov-03 Tue	28.83	###	28.55	29.77			###	###	###
2020-Nov-02 Mon	28.5	28.85	28.49	###	1,750,052	###	82.9	82.9	0.0
2020-Oct-30 Fri	29.4	###	28.53	###	2,408,440	###	###	###	0.0
2020-Oct-29 Thu	29.84	###	29.44	###			30.2	30.2	0.0
2020-Oct-28 Wed	###	30.7	###	###	1,603,725	24,617,178	###	###	0.0
2020-Oct-27 Tue	###	31.23	###	###			27.3	27.3	0.0
2020-Oct-26 Mon	32.27	32.71	31.59	###			34.1	34.1	0.0
2020-Oct-23 Fri	###	###	31.7	32.21	1,311,129	###	###	###	###
2020-Oct-22 Thu	30.73	31.79	30.73	31.52			86.8	86.8	###
2020-Oct-21 Wed	30.89	###	###	31.51			81.6	81.6	###
2020-Oct-20 Tue	###	###	30.51	###			###	###	0.0
2020-Oct-19 Mon	###	31.23	30.57	###			###	###	0.0
2020-Oct-16 Fri	31.45	31.5	###	30.73	1,146,075	18,050,681	###	###	###
2020-Oct-15 Thu	31.48	###	###	31.4	1,113,057	0	###	###	2.2
2020-Oct-14 Wed	###	31.41	30.83	31.2			72.2	72.2	2.2
2020-Oct-13 Tue	###	###	30.8	###			###	###	0.0
2020-Oct-12 Mon	30.85	###	30.41	30.85			###	###	###
2020-Oct-09 Fri	###	###	###	30.81	902,648	0	28.5	28.5	###
2020-Oct-08 Thu	###	31.23	30.82	###			###	###	0.0
2020-Oct-07 Wed	30.77	###	30.74	###			68.8	68.8	0.0
2020-Oct-06 Tue	30.88	31.2	30.53	30.74	1,021,949	31,542,455	###	###	2.2
2020-Oct-05 Mon	30.72	###	30.43	30.75			###	###	###
2020-Oct-02 Fri	30.22	###	###	29.82			49.2	49.2	###
2020-Oct-01 Thu	30.26	###	###	30.52	1,095,422	0	70.6	70.6	###
2020-Sep-30 Wed	###	30.52	29.85	###			###	###	0.0
2020-Sep-29 Tue	###	31.26	30.54	###			###	###	0.0
2020-Sep-28 Mon	30.5	30.87	30.29	30.76			73.4	73.4	2.2
2020-Sep-25 Fri	###	30.5	###	30.41	1,785,879	27,234,654	###	###	2.2
2020-Sep-24 Thu	###	30.58	29.725	###	1,814,425	54,709,449	31.6	31.6	0.0
2020-Sep-23 Wed	###	###	29.85	###			###	###	0.0
2020-Sep-22 Tue	###	###	###	###			###	###	0.0
2020-Sep-21 Mon	###	29.73	29	###	2,299,272	67,518,122	74.1	74.1	0.0
2020-Sep-18 Fri	###	29.47	29	29.4	2,795,521	81,727,056	69.8	69.8	###
2020-Sep-17 Thu	###	29.48	28.74	28.87			###	###	2.1
2020-Sep-16 Wed	###	29.28	28.57	29.22	1,669,248	###	###	###	2.1
2020-Sep-15 Tue	29	###	###	28.29			18.2	18.2	###
2020-Sep-14 Mon	28.57	28.83	28.47	28.83	1,193,247	34,186,526	###	###	###
2020-Sep-11 Fri	28.53	28.8	###	28.49			###	###	###
2020-Sep-10 Thu	###	###	###	28.84			###	###	###
2020-Sep-09 Wed	###	28.85	28.24	###			75.4	75.4	0.0
2020-Sep-08 Tue	29.44	29.55	###	###			36.1	36.1	0.0
2020-Sep-07 Mon	28.86	29.26	28.59	###			###	###	0.0
2020-Sep-04 Fri	###	29.22	###	###			###	###	0.0
2020-Sep-03 Thu	###	29.81	###	###	2,220,485	33,096,328	74.7	74.7	0.0
2020-Sep-02 Wed	27.89	###	27.75	###	2,086,375	28,948,453	89.2	89.2	0.0
2020-Sep-01 Tue	###	###	27.44	###			42.7	42.7	0.0
2020-Aug-31 Mon	###	###	###	###	1,419,270	0	###	###	0.0
2020-Aug-28 Fri	28.7	###	###	28.74	1,695,955	0	###	###	2.1
2020-Aug-27 Thu	28.8	29.53	28.72	29.24			###	###	2.1
2020-Aug-26 Wed	28.83	28.885	28.52	28.76	1,453,644	###	###	###	2.1
2020-Aug-25 Tue	###	###	28.55	29			71.3	71.3	###
2020-Aug-24 Mon	28.8	28.84	28.45	28.59			###	###	2.0
2020-Aug-21 Fri	28.5	28.73	###	###			34.1	34.1	0.0
2020-Aug-20 Thu	27.89	###	###	###			###	###	0.0
2020-Aug-19 Wed	###	###	###	28.25			73.3	73.3	2.0
2020-Aug-18 Tue	###	###	27.51	###			###	###	0.0
2020-Aug-17 Mon	###	28.2	###	27.48			###	###	2.0
2020-Aug-14 Fri	28.24	28.56	###	28.28	1,731,274	###	61.4	61.4	###
2020-Aug-13 Thu	28.2	###	27.8	28			34.1	34.1	2.0
2020-Aug-12 Wed	28.7	###	###	###			22.1	22.1	0.0
2020-Aug-11 Tue	28.76	29.28	###	28.79	2,393,582	35,042,040	###	###	###
2020-Aug-10 Mon	28	29.25	27.89	28.81			###	###	2.1
2020-Aug-07 Fri	27.27	27.81	###	###			77.3	77.3	0.0
2020-Aug-06 Thu	27.41	###	###	###	1,590,377	0	###	###	0.0
2020-Aug-05 Wed	27.51	###	26.8	###			19.2	19.2	0.0
2020-Aug-04 Tue	26.5	27.72	###	###	2,672,224	37,037,024	90.1	90.1	0.0
2020-Aug-03 Mon	25.8	###	25.44	25.8			71.1	71.1	1.8
2020-Jul-31 Fri	###	26.23	25.77	###			78.9	78.9	0.0
2020-Jul-30 Thu	26.25	###	###	###			###	###	0.0
2020-Jul-29 Wed	25.2	###	24.82	25.83			###	###	1.8
2020-Jul-28 Tue	26.51	###	25.52	###			###	###	0.0
2020-Jul-27 Mon	25.72	26.56	###	26.44	1,862,357	###	80.5	80.5	1.9
2020-Jul-24 Fri	26.2	26.27	25.87	###	1,896,158	###	###	###	0.0
2020-Jul-23 Thu	26.5	###	###	26.58	1,413,184	0	63.8	63.8	1.9
2020-Jul-22 Wed	26.8	26.86	26.24	###			37.2	37.2	0.0
2020-Jul-21 Tue	25.52	26.84	25.52	26.8			88.1	88.1	1.9
2020-Jul-20 Mon	25.87	###	###	###			###	###	0.0
2020-Jul-17 Fri	25.88	###	###	###			###	###	0.0
2020-Jul-16 Thu	###	###	###	25.84	2,820,641	0	28.5	28.5	1.8
2020-Jul-15 Wed	25.5	26.27	25.25	26.24	2,831,085	72,928,749	###	###	1.9
2020-Jul-14 Tue	###	25.21	24.26	###	2,993,679	74,048,650	92.9	92.9	0.0
2020-Jul-13 Mon	24.89	24.89	###	24.48			36.2	36.2	1.7
2020-Jul-10 Fri	24.7	###	###	###			27.1	27.1	0.0
2020-Jul-09 Thu	25.45	25.49	24.77	24.8	3,518,058	###	###	###	###
2020-Jul-08 Wed	25.48	###	###	###	3,654,326	0	###	###	0.0
2020-Jul-07 Tue	26.49	###	25.88	###	1,999,356	###	###	###	0.0
2020-Jul-06 Mon	26.7	###	###	###			###	###	0.0
2020-Jul-03 Fri	26.87	###	###	26.57	1,313,858	0	35.5	35.5	1.9
2020-Jul-02 Thu	###	26.86	25.51	26.77			85.6	85.6	1.9
2020-Jul-01 Wed	25.4	25.49	###	###	3,387,973	###	30.5	30.5	0.0
2020-Jun-30 Tue	25.55	25.81	25.28	25.5			###	###	###
2020-Jun-29 Mon	###	25.22	###	24.81	2,686,922	33,882,086	41.7	41.7	1.8
2020-Jun-26 Fri	25.26	###	###	###			76.2	76.2	0.0
2020-Jun-25 Thu	25.5	###	###	###			45.7	45.7	0.0
2020-Jun-24 Wed	###	26.72	###	###			33.6	33.6	0.0
2020-Jun-23 Tue	###	###	25.79	###	2,093,959	###	37.0	37.0	0.0
2020-Jun-22 Mon	26.2	###	25.78	26.2	2,569,947	###	69.5	69.5	###
2020-Jun-19 Fri	26.7	###	26.56	26.88			###	###	###
2020-Jun-18 Thu	27.23	27.23	###	26.49			20.2	20.2	1.9
2020-Jun-17 Wed	###	27.25	###	###	5,352,445	###	69.5	69.5	0.0
2020-Jun-16 Tue	###	###	25.88	###			85.5	85.5	0.0
2020-Jun-15 Mon	25.8	###	###	###			###	###	0.0
2020-Jun-12 Fri	25.27	###	24.85	25.79			75.9	75.9	1.8
2020-Jun-11 Thu	27.26	27.5	26.49	26.59	2,913,975	78,662,755	###	###	###
2020-Jun-10 Wed	###	28.29	###	###			75.4	75.4	0.0
2020-Jun-09 Tue	###	###	28	###	3,718,278	###	###	###	0.0
2020-Jun-05 Fri	###	###	26.86	###			###	###	0.0
2020-Jun-04 Thu	27.49	###	26.855	###			###	###	0.0
2020-Jun-03 Wed	26.8	###	###	###	2,379,544	0	###	###	0.0
2020-Jun-02 Tue	###	26.82	###	26.51	1,478,850	19,831,378	###	###	###
2020-Jun-01 Mon	###	26.48	###	26.48	2,024,381	###	###	###	###
2020-May-29 Fri	26.45	26.55	25.72	25.72	3,954,022	###	###	###	1.8
2020-May-28 Thu	27.43	27.49	26.78	26.84			###	###	1.9
2020-May-27 Wed	###	###	26.58	26.72			###	###	1.9
2020-May-26 Tue	###	###	###	###			70.2	70.2	0.0
2020-May-25 Mon	###	###	25.54	25.85	2,638,122	###	###	###	###
2020-May-22 Fri	###	26.77	25.45	25.52	3,838,929	###	###	###	1.8
2020-May-21 Thu	###	26.85	25.25	###			###	###	0.0
2020-May-20 Wed	###	27.585	26.59	###			###	###	0.0
2020-May-19 Tue	27.44	27.44	###	26.8	2,639,950	###	###	###	1.9
2020-May-18 Mon	25.87	26.57	###	25.88			###	###	1.8
2020-May-15 Fri	25.51	25.71	24.83	25.22	2,080,051	52,562,888	27.8	27.8	###
2020-May-14 Thu	###	###	25.22	25.47			42.8	42.8	###
2020-May-13 Wed	25.27	###	25.21	###	4,235,847	53,392,851	83.1	83.1	0.0
2020-May-12 Tue	25.4	###	###	25.58	2,441,225	0	83.0	83.0	1.8
2020-May-11 Mon	###	25.86	###	25.42	1,646,172	###	###	###	1.8
2020-May-08 Fri	25.42	25.56	24.81	###			###	###	0.0
2020-May-07 Thu	24.23	25.22	###	25			86.1	86.1	1.8
2020-May-06 Wed	24.87	###	24.42	24.57			###	###	1.8
2020-May-05 Tue	###	24.7	23.75	24.7	1,419,574	34,389,180	###	###	1.8
2020-May-04 Mon	23.54	24.28	23.43	###			###	###	0.0
2020-May-01 Fri	###	###	23.75	###			###	###	0.0
2020-Apr-30 Thu	25	25.88	24.58	25.49	4,803,149	121,183,449	67.2	67.2	###
2020-Apr-29 Wed	22.75	###	###	###			88.7	88.7	0.0
2020-Apr-28 Tue	22.5	23.28	###	###			###	###	0.0
2020-Apr-27 Mon	21.83	###	###	###			###	###	0.0
2020-Apr-24 Fri	21.51	###	21.47	###			###	###	0.0
2020-Apr-23 Thu	22.4	22.8	###	###			23.7	23.7	0.0
2020-Apr-22 Wed	21.78	###	20.86	###	4,616,854	48,153,787	29.6	29.6	0.0
2020-Apr-21 Tue	###	###	###	###	2,558,484	0	###	###	0.0
2020-Apr-20 Mon	23.41	24.25	23.27	###			###	###	0.0
2020-Apr-17 Fri	###	24.22	###	###			###	###	0.0
2020-Apr-16 Thu	###	23.4	22.26	22.5	4,435,223	101,256,141	27.3	27.3	1.6
2020-Apr-15 Wed	###	24.22	###	###			###	###	0.0
2020-Apr-14 Tue	###	###	22.25	###			56.4	56.4	0.0
2020-Apr-09 Thu	22.7	23.24	###	###	2,168,353	###	58.2	58.2	0.0
2020-Apr-08 Wed	###	22.71	21.21	21.87			69.4	69.4	1.6
2020-Apr-07 Tue	###	22.75	###	21.75	3,875,021	###	43.0	43.0	###
2020-Apr-06 Mon	20.72	###	20.53	###	2,731,846	###	###	###	0.0
2020-Apr-03 Fri	###	21.5	20.55	###	4,310,850	90,635,621	###	###	0.0
2020-Apr-02 Thu	21	###	20.43	21.5	4,979,450	50,865,081	74.8	74.8	1.5
2020-Apr-01 Wed	###	###	###	21.78			###	###	1.6
2020-Mar-31 Tue	22	###	21.21	###			20.9	20.9	0.0
2020-Mar-30 Mon	19.75	22.22	19.7	21.59	3,721,542	78,003,520	90.5	90.5	1.5
2020-Mar-27 Fri	###	22.47	19.87	###			###	###	0.0
2020-Mar-26 Thu	20.52	###	19.81	20.45	4,762,129	47,168,887	26.6	26.6	###
2020-Mar-25 Wed	20.5	###	###	20.89	6,136,873	0	77.9	77.9	1.5
2020-Mar-24 Tue	15.24	18.53	14.81	###			###	###	0.0
2020-Mar-23 Mon	15.84	16.24	###	15.44			###	###	1.1
2020-Mar-20 Fri	###	19.26	17.54	17.54			###	###	1.3
2020-Mar-19 Thu	18.53	19.48	17.56	###	6,438,486	###	53.0	53.0	0.0
2020-Mar-18 Wed	###	21.28	17.28	###			25.0	25.0	0.0
2020-Mar-17 Tue	###	###	###	###			###	###	0.0
2020-Mar-16 Mon	24.5	24.8	20.72	22.24			21.1	21.1	1.6
2020-Mar-13 Fri	23.53	###	###	###			96.3	96.3	0.0
2020-Mar-12 Thu	###	28.42	24.985	###			###	###	0.0
2020-Mar-11 Wed	30.28	30.85	28.72	29			31.0	31.0	###
2020-Mar-10 Tue	###	###	27.55	###			###	###	0.0
2020-Mar-09 Mon	29.52	30.48	28.81	28.81	4,246,922	###	###	###	2.1
2020-Mar-06 Fri	32.75	###	31.875	###			32.2	32.2	0.0
2020-Mar-05 Thu	###	34.25	33.44	33.7			###	###	2.4
2020-Mar-04 Wed	33.21	33.48	32.78	33.27			74.4	74.4	###
2020-Mar-03 Tue	33.55	###	###	33.54			###	###	2.4
2020-Mar-02 Mon	32.5	32.76	31.8	###			###	###	0.0
2020-Feb-28 Fri	###	33.42	31.88	###			91.8	91.8	0.0
2020-Feb-27 Thu	###	35.47	###	33.75			17.9	17.9	###
2020-Feb-26 Wed	###	35.72	34.88	###			44.5	44.5	0.0
2020-Feb-25 Tue	###	36.445	###	###			###	###	0.0
2020-Feb-24 Mon	###	###	###	36.58			88.5	88.5	2.6
2020-Feb-21 Fri	###	###	37.27	37.43	1,152,273	###	23.1	23.1	###
2020-Feb-20 Thu	###	38.23	37.46	###	1,321,247	###	###	###	0.0
2020-Feb-19 Wed	36.82	37.47	###	###			81.7	81.7	0.0
2020-Feb-18 Tue	36.8	###	###	###	1,030,778	0	###	###	0.0
2020-Feb-17 Mon	###	37.2	###	###	487,029	###	###	###	0.0
2020-Feb-14 Fri	37.5	37.5	###	###	3,064,674	###	###	###	0.0
2020-Feb-13 Thu	37.55	###	###	37.44	1,149,224	0	###	###	2.7
2020-Feb-12 Wed	###	37.28	###	###			###	###	0.0
2020-Feb-11 Tue	###	37.285	36.76	###	990,750	36,680,041	35.8	35.8	0.0
2020-Feb-10 Mon	36.8	36.83	36.43	###			###	###	0.0
2020-Feb-07 Fri	37.2	37.22	36.55	36.59			22.9	22.9	###
2020-Feb-06 Thu	###	37.26	36.79	37.26			###	###	###
2020-Feb-05 Wed	###	###	36.44	36.84			###	###	###
2020-Feb-04 Tue	###	36.325	###	###			84.8	84.8	0.0
2020-Feb-03 Mon	###	###	###	35.59			###	###	2.5
2020-Jan-31 Fri	35.8	###	35.8	36.2			###	###	2.6
2020-Jan-30 Thu	35.88	###	35.58	35.77	1,463,645	26,038,244	42.8	42.8	2.6
2020-Jan-29 Wed	35.73	###	35.29	35.74			68.8	68.8	2.6
2020-Jan-28 Tue	###	35.85	34.83	35.71			###	###	###
2020-Jan-24 Fri	###	###	###	###			25.0	25.0	0.0
2020-Jan-23 Thu	36.89	###	36.55	###			76.3	76.3	0.0
2020-Jan-22 Wed	###	###	36.81	###	1,415,189	26,046,553	24.8	24.8	0.0
2020-Jan-21 Tue	36.8	###	36.41	36.52	1,010,672	18,399,283	30.1	30.1	2.6
2020-Jan-20 Mon	###	###	###	###			###	###	0.0
2020-Jan-17 Fri	37.58	37.58	36.755	###			18.0	18.0	0.0
2020-Jan-16 Thu	###	36.86	36.25	36.84	1,570,426	57,406,922	72.7	72.7	###
2020-Jan-15 Wed	###	###	###	###			68.2	68.2	0.0
2020-Jan-14 Tue	35.73	###	35.58	###	1,128,977	###	###	###	0.0
2020-Jan-13 Mon	###	35.75	###	###	880,540	15,739,652	###	###	0.0
2020-Jan-10 Fri	35.24	35.475	###	###	1,386,027	24,584,653	69.5	69.5	0.0
2020-Jan-09 Thu	34.73	###	34.48	###	1,242,087	21,413,579	73.3	73.3	0.0
2020-Jan-08 Wed	###	34.45	33.5	34.2			###	###	2.4
2020-Jan-07 Tue	###	34.82	34.28	###	839,384	###	24.1	24.1	0.0
2020-Jan-06 Mon	###	###	33.27	34.26			###	###	2.4
2020-Jan-03 Fri	###	###	33.71	33.8	762,880	12,858,342	###	###	2.4
2019-Dec-31 Tue	###	###	###	###			###	###	0.0
2019-Dec-30 Mon	34.48	###	34.27	###			###	###	0.0
2019-Dec-24 Tue	34.27	###	###	###			78.9	78.9	0.0
2019-Dec-23 Mon	###	###	34.73	34.81			###	###	###
2019-Dec-20 Fri	###	###	34.77	34.87			27.1	27.1	###
2019-Dec-19 Thu	35.54	35.54	###	34.83	1,834,525	###	###	###	2.5
2019-Dec-17 Tue	35.49	35.74	###	35.24			31.5	31.5	2.5
2019-Dec-16 Mon	34.87	35.5	34.55	###	1,260,846	###	77.7	77.7	0.0
2019-Dec-13 Fri	###	###	###	###			###	###	0.0
2019-Dec-12 Thu	###	###	###	34.4			79.9	79.9	2.5
2019-Dec-11 Wed	###	###	33.27	33.85	1,307,352	###	76.0	76.0	2.4
2019-Dec-10 Tue	###	33.7	###	###			###	###	0.0
2019-Dec-09 Mon	###	###	33.49	###	816,547	13,673,079	###	###	0.0
2019-Dec-06 Fri	###	34.075	33.74	33.87			35.9	35.9	###
2019-Dec-05 Thu	33.71	###	33.56	###	1,491,948	25,034,887	74.2	74.2	0.0
2019-Dec-04 Wed	###	###	###	33.24			88.7	88.7	2.4
2019-Dec-03 Tue	33.53	###	###	33.47	1,762,222	0	###	###	###
2019-Dec-02 Mon	###	34.26	33.8	###			38.4	38.4	0.0
2019-Nov-29 Fri	###	###	33.82	###			###	###	0.0
2019-Nov-28 Thu	34.5	###	###	###			###	###	0.0
2019-Nov-27 Wed	###	34.47	33.52	34.41	1,442,722	###	###	###	2.5
2019-Nov-26 Tue	35.89	35.89	###	34.21	2,221,153	###	###	###	###
2019-Nov-25 Mon	34.5	34.77	34.26	34.28	1,513,476	52,237,624	###	###	2.4
2019-Nov-22 Fri	34.4	34.71	34.23	34.49			72.4	72.4	###
2019-Nov-21 Thu	###	34.48	33.51	34.22	4,410,343	###	###	###	2.4
2019-Nov-20 Wed	33.2	###	32.8	33.71			83.4	83.4	2.4
2019-Nov-19 Tue	###	###	31.56	31.8	1,658,727	###	###	###	###
2019-Nov-18 Mon	###	###	###	###	1,626,643	0	77.8	77.8	0.0
2019-Nov-15 Fri	31.48	31.54	###	###			28.3	28.3	0.0
2019-Nov-14 Thu	###	###	30.51	###			###	###	0.0
2019-Nov-13 Wed	###	31.42	30.86	30.86	1,627,721	###	###	###	2.2
2019-Nov-12 Tue	31.59	###	###	31.25			###	###	2.2
2019-Nov-11 Mon	31.5	31.86	31.5	31.79			###	###	###
2019-Nov-08 Fri	###	###	###	###			###	###	0.0
2019-Nov-07 Thu	31.24	###	###	31.22			30.7	30.7	2.2
2019-Nov-06 Wed	31.51	###	30.87	###			###	###	0.0
2019-Nov-05 Tue	###	31.71	31.45	31.49			32.6	32.6	###
2019-Nov-04 Mon	###	###	31.23	###			###	###	0.0
2019-Nov-01 Fri	###	31.49	30.88	31.47			78.6	78.6	2.2
2019-Oct-31 Thu	31.82	###	###	###	1,511,747	0	29.6	29.6	0.0
2019-Oct-30 Wed	32.27	32.45	31.84	###			###	###	0.0
2019-Oct-29 Tue	###	32.55	###	###			###	###	0.0
2019-Oct-28 Mon	32.48	###	32.42	32.53			###	###	###
2019-Oct-25 Fri	###	###	###	###	997,582	0	###	###	0.0
2019-Oct-24 Thu	31.89	###	31.73	###			75.8	75.8	0.0
2019-Oct-23 Wed	31.41	31.76	###	31.76	1,277,947	###	###	###	2.3
2019-Oct-22 Tue	31.29	###	###	###	1,756,883	0	80.7	80.7	0.0
2019-Oct-21 Mon	###	31.4	###	###			###	###	0.0
2019-Oct-18 Fri	31.71	###	31.57	31.7	2,221,446	35,065,525	###	###	2.3
2019-Oct-17 Thu	31.59	###	31.54	31.79	2,704,820	###	###	###	###
2019-Oct-16 Wed	31.5	###	###	31.52			###	###	###
2019-Oct-15 Tue	###	31.77	###	31.4			###	###	2.2
2019-Oct-14 Mon	###	31.72	###	###	1,457,420	23,114,681	###	###	0.0
2019-Oct-11 Fri	###	###	30.84	###	2,692,250	###	###	###	0.0
2019-Oct-10 Thu	###	###	30.59	30.76	2,623,746	###	31.4	31.4	2.2
2019-Oct-09 Wed	###	###	30.77	###			###	###	0.0
2019-Oct-08 Tue	###	31.29	###	31.23			72.3	72.3	###
2019-Oct-07 Mon	###	###	30.76	###	676,554	###	26.6	26.6	0.0
2019-Oct-04 Fri	30.54	###	###	30.86			77.7	77.7	2.2
2019-Oct-03 Thu	###	###	29.81	30.5	2,497,422	37,224,074	86.4	86.4	2.2
2019-Oct-02 Wed	###	###	###	30.77			33.2	33.2	2.2
2019-Oct-01 Tue	30.85	###	30.73	###	2,322,628	35,687,179	###	###	0.0
2019-Sep-30 Mon	30.43	30.83	30.43	###			76.2	76.2	0.0
2019-Sep-27 Fri	30.5	30.78	###	30.5			###	###	2.2
2019-Sep-26 Thu	30.5	30.8	30.22	30.27	1,718,973	###	###	###	2.2
2019-Sep-25 Wed	###	###	30.46	30.47			30.2	30.2	###
2019-Sep-24 Tue	30.76	31.055	30.72	###			78.2	78.2	0.0
2019-Sep-23 Mon	###	###	30.84	30.87			28.5	28.5	###
2019-Sep-20 Fri	###	31.28	###	###			35.2	35.2	0.0
2019-Sep-19 Thu	###	###	###	###			###	###	0.0
2019-Sep-18 Wed	30.73	###	30.48	###	1,312,670	###	###	###	0.0
2019-Sep-17 Tue	###	###	30.21	###	1,764,880	###	###	###	0.0
2019-Sep-16 Mon	###	30.78	29.74	30.55			###	###	2.2
2019-Sep-13 Fri	30.75	30.87	30.51	30.78	1,516,042	46,527,328	###	###	2.2
2019-Sep-12 Thu	###	###	###	30.44	2,004,784	0	###	###	2.2
2019-Sep-11 Wed	29.44	###	###	###			81.2	81.2	0.0
2019-Sep-10 Tue	###	###	29.42	29.51	1,767,389	###	24.1	24.1	2.1
2019-Sep-09 Mon	###	###	29.5	29.85	1,077,725	15,896,443	72.9	72.9	2.1
2019-Sep-06 Fri	29.79	###	29.57	###			###	###	0.0
2019-Sep-05 Thu	###	###	28.79	29.59	1,376,057	19,808,340	###	###	###
2019-Sep-04 Wed	28.56	28.88	###	28.8			74.1	74.1	2.1
2019-Sep-03 Tue	29	###	###	###			73.9	73.9	0.0
2019-Sep-02 Mon	29.46	###	###	29.21			30.6	30.6	###
2019-Aug-30 Fri	29.45	###	29	29.75			74.9	74.9	2.1
2019-Aug-29 Thu	###	29.22	28.81	###			###	###	0.0
2019-Aug-28 Wed	29.29	###	29.25	###			###	###	0.0
2019-Aug-27 Tue	29	29.58	28.89	###	2,779,781	###	76.3	76.3	0.0
2019-Aug-26 Mon	28.81	###	###	28.73			35.4	35.4	2.1
2019-Aug-23 Fri	29.2	29.58	###	29.5	1,045,188	###	###	###	2.1
2019-Aug-22 Thu	###	29.51	###	###			35.6	35.6	0.0
2019-Aug-21 Wed	29	###	28.74	29.2			###	###	2.1
2019-Aug-20 Tue	###	29.21	###	###	1,484,371	###	80.3	80.3	0.0
2019-Aug-19 Mon	28.57	28.7	###	28.46	1,541,857	22,125,647	29.5	29.5	2.0
2019-Aug-16 Fri	###	###	27.84	28			###	###	2.0
2019-Aug-15 Thu	28.72	28.72	27.625	###	2,854,056	###	21.0	21.0	0.0
2019-Aug-14 Wed	29.24	###	###	###			28.3	28.3	0.0
2019-Aug-13 Tue	###	###	28.5	28.79			###	###	###
2019-Aug-12 Mon	29.28	29.48	###	29.45	780,227	11,500,545	###	###	###
2019-Aug-09 Fri	29.54	29.82	29.25	29.42	1,258,225	37,161,675	27.8	27.8	###
2019-Aug-08 Thu	29	29.58	29	29.52			75.5	75.5	2.1
2019-Aug-07 Wed	###	29.27	28.58	###			80.1	80.1	0.0
2019-Aug-06 Tue	29.2	29.2	28.43	###	2,873,440	82,798,173	26.3	26.3	0.0
2019-Aug-05 Mon	30.49	###	###	29.72	1,031,784	0	32.1	32.1	2.1
2019-Aug-02 Fri	30.44	###	###	###			34.4	34.4	0.0
2019-Aug-01 Thu	###	30.77	###	30.44	1,664,558	25,609,224	31.8	31.8	2.2
2019-Jul-31 Wed	30.43	30.84	30.28	###			###	###	0.0
2019-Jul-30 Tue	###	###	30.59	30.59	1,957,275	29,936,521	22.0	22.0	2.2
2019-Jul-29 Mon	30.74	###	30.685	###			###	###	0.0
2019-Jul-26 Fri	30.46	###	###	30.46	1,165,978	0	###	###	2.2
2019-Jul-25 Thu	###	###	###	30.86			33.2	33.2	2.2
2019-Jul-24 Wed	30.25	30.53	###	30.47			###	###	###
2019-Jul-23 Tue	###	###	29.77	###			###	###	0.0
2019-Jul-22 Mon	29.52	29.88	###	29.72	1,187,441	###	73.7	73.7	2.1
2019-Jul-19 Fri	###	###	29.55	29.71			###	###	2.1
2019-Jul-18 Thu	###	###	29.52	###			###	###	0.0
2019-Jul-17 Wed	###	30.59	29.51	29.57	1,645,386	49,443,849	16.1	16.1	2.1
2019-Jul-16 Tue	###	###	###	###			74.3	74.3	0.0
2019-Jul-15 Mon	29.47	29.47	###	###	1,220,387	###	###	###	0.0
2019-Jul-12 Fri	###	###	29.47	29.52			17.3	17.3	2.1
2019-Jul-11 Thu	29.89	30.5	29.78	###			###	###	0.0
2019-Jul-10 Wed	29.41	29.79	29.29	###			###	###	0.0
2019-Jul-09 Tue	29.22	29.48	###	###	1,946,087	28,685,322	###	###	0.0
2019-Jul-08 Mon	###	29.47	###	29.28			77.5	77.5	###
2019-Jul-05 Fri	29.71	29.73	###	###			###	###	0.0
2019-Jul-04 Thu	29.84	###	###	29.71	7,335,240	0	###	###	2.1
2019-Jul-03 Wed	###	###	29.75	29.81	2,334,953	34,732,425	###	###	###
2019-Jul-02 Tue	###	###	29.88	###			###	###	0.0
2019-Jul-01 Mon	30.74	30.8	29.8	29.84			11.6	11.6	###
2019-Jun-28 Fri	###	###	30.72	30.72	1,423,976	21,872,271	29.5	29.5	2.2
2019-Jun-27 Thu	###	###	30.42	30.87			69.4	69.4	###
2019-Jun-26 Wed	30.53	###	30.5	30.74	1,835,289	27,988,157	78.6	78.6	2.2
2019-Jun-25 Tue	30.86	31.21	30.71	30.81			39.2	39.2	###
2019-Jun-24 Mon	###	###	30.77	###	1,135,926	17,476,221	38.2	38.2	0.0
2019-Jun-21 Fri	###	31.48	###	###			26.9	26.9	0.0
2019-Jun-20 Thu	31.71	31.77	###	###			21.9	21.9	0.0
2019-Jun-19 Wed	31.42	31.57	###	31.21	1,850,482	29,209,858	###	###	###
2019-Jun-18 Tue	30.75	31.25	30.73	###	2,756,756	###	###	###	0.0
2019-Jun-17 Mon	30.75	###	30.58	###	1,121,750	17,151,557	80.0	80.0	0.0
2019-Jun-14 Fri	###	30.82	###	###			79.0	79.0	0.0
2019-Jun-13 Thu	30.22	30.81	###	###	2,095,772	###	###	###	0.0
2019-Jun-12 Wed	30.52	###	###	###			###	###	0.0
2019-Jun-11 Tue	###	30.575	29.86	30.52	2,957,040	89,354,356	83.8	83.8	###
2019-Jun-07 Fri	###	###	###	29.51			###	###	2.1
2019-Jun-06 Thu	28.74	###	28.74	29.2	1,746,682	25,099,820	###	###	2.1
2019-Jun-05 Wed	###	29.27	28.75	###			77.5	77.5	0.0
2019-Jun-04 Tue	###	28.84	28.22	28.45			###	###	2.0
2019-Jun-03 Mon	28.8	###	28.28	28.28			###	###	###
2019-May-31 Fri	28.7	29.22	###	###			80.9	80.9	0.0
2019-May-30 Thu	###	28.88	###	###			74.6	74.6	0.0
2019-May-29 Wed	###	29.46	28.74	###	1,772,825	###	###	###	0.0
2019-May-28 Tue	29.47	###	###	###			###	###	0.0
2019-May-27 Mon	###	###	28.85	29.22	1,690,257	24,381,957	73.1	73.1	2.1
2019-May-24 Fri	###	29.2	###	###			###	###	0.0
2019-May-23 Thu	###	###	27.57	28.4	4,675,640	###	88.9	88.9	2.0
2019-May-22 Wed	###	26.72	26.355	26.52	2,077,226	55,124,384	###	###	1.9
2019-May-21 Tue	###	###	###	###	2,536,659	0	###	###	0.0
2019-May-20 Mon	27.83	###	###	27.28	1,538,941	0	19.5	19.5	1.9
2019-May-17 Fri	27.4	27.52	###	###	1,587,185	###	23.4	23.4	0.0
2019-May-16 Thu	###	###	###	26.87	3,552,440	0	###	###	###
2019-May-15 Wed	25.43	25.76	###	###	1,978,686	25,485,475	71.1	71.1	0.0
2019-May-14 Tue	###	25.7	###	25.48			###	###	1.8
2019-May-13 Mon	###	26.2	25.78	25.87	1,053,528	###	27.9	27.9	1.8
2019-May-10 Fri	25.79	###	###	###			78.5	78.5	0.0
2019-May-09 Thu	###	###	###	25.74			###	###	1.8
2019-May-08 Wed	25	###	24.75	25.5	1,686,329	20,868,321	###	###	###
2019-May-07 Tue	###	###	25.48	###	2,334,742	###	72.4	72.4	0.0
2019-May-06 Mon	###	###	25.48	25.58			###	###	1.8
2019-May-03 Fri	26.4	26.4	25.825	###	1,234,777	###	###	###	0.0
2019-May-02 Thu	26.22	###	25.955	26.28			74.8	74.8	1.9
2019-May-01 Wed	###	###	25.89	26.26			73.4	73.4	1.9
2019-Apr-30 Tue	###	26.54	###	###	1,911,476	25,365,286	###	###	0.0
2019-Apr-29 Mon	26.2	26.59	###	###			76.7	76.7	0.0
2019-Apr-26 Fri	###	###	###	26.25			75.8	75.8	1.9
2019-Apr-24 Wed	26.48	26.51	26	26.28			###	###	1.9
2019-Apr-23 Tue	25.85	###	###	###	1,949,575	0	###	###	0.0
2019-Apr-18 Thu	###	###	25.28	25.41	1,219,125	15,409,740	17.3	17.3	###
2019-Apr-17 Wed	25.76	25.925	###	25.81	938,553	###	73.6	73.6	###
2019-Apr-16 Tue	25.49	###	25.25	25.88			83.0	83.0	1.8
2019-Apr-15 Mon	25.76	25.86	25.43	25.51			26.6	26.6	1.8
2019-Apr-12 Fri	###	25.72	25.2	25.58	2,025,175	51,560,955	72.6	72.6	1.8
2019-Apr-11 Thu	###	25.81	25.4	25.56			###	###	1.8
2019-Apr-10 Wed	25.55	###	25.45	25.55	805,671	###	###	###	1.8
2019-Apr-09 Tue	26.28	###	25.79	25.84			###	###	1.8
2019-Apr-08 Mon	25.77	26.43	25.55	###			###	###	0.0
2019-Apr-05 Fri	25.52	###	25.42	25.54	2,298,671	###	72.4	72.4	1.8
2019-Apr-04 Thu	###	25.75	25.49	###	1,902,740	###	###	###	0.0
2019-Apr-03 Wed	25.7	25.71	###	25.57			27.0	27.0	###
2019-Apr-02 Tue	25.23	25.74	24.81	25.5			###	###	###
2019-Apr-01 Mon	24.85	###	###	24.8	1,196,357	0	###	###	###
2019-Mar-29 Fri	24.49	###	24.28	24.51	1,735,022	###	###	###	###
2019-Mar-28 Thu	23.87	###	23.75	24.22	3,411,756	###	78.3	78.3	1.7
2019-Mar-27 Wed	24.4	24.47	23.75	###	2,631,644	###	29.9	29.9	0.0
2019-Mar-26 Tue	###	24.72	###	###			###	###	0.0
2019-Mar-25 Mon	24.41	24.5	###	###	1,760,080	21,560,980	###	###	0.0
2019-Mar-22 Fri	24.7	###	###	24.82	1,741,686	0	75.4	75.4	1.8
2019-Mar-21 Thu	###	###	###	24.41			###	###	###
2019-Mar-20 Wed	###	###	###	24.22	1,705,184	0	###	###	1.7
2019-Mar-19 Tue	###	24.8	23.56	###	6,466,788	###	92.7	92.7	0.0
2019-Mar-18 Mon	23.26	23.7	23.26	###	2,053,156	###	84.0	84.0	0.0
2019-Mar-15 Fri	###	23.44	22.89	###	3,699,349	###	###	###	0.0
2019-Mar-14 Thu	###	###	###	###	2,569,281	0	31.9	31.9	0.0
2019-Mar-13 Wed	22.81	23.24	22.8	###			77.4	77.4	0.0
2019-Mar-12 Tue	###	23.8	###	###	3,007,957	35,794,688	###	###	0.0
2019-Mar-11 Mon	23.87	###	###	###			26.2	26.2	0.0
2019-Mar-08 Fri	24.48	###	###	###			21.4	21.4	0.0
2019-Mar-07 Thu	24.54	24.89	###	24.83			82.4	82.4	###
2019-Mar-06 Wed	24.84	###	###	24.43	2,051,289	0	16.8	16.8	1.7
2019-Mar-05 Tue	###	###	24.43	24.84	1,492,052	###	###	###	1.8
2019-Mar-04 Mon	###	###	###	25.22	1,557,649	0	31.8	31.8	###
2019-Mar-01 Fri	24.79	25.24	24.79	###	2,249,386	###	82.1	82.1	0.0
2019-Feb-28 Thu	###	###	###	###	2,381,743	0	###	###	0.0
2019-Feb-27 Wed	25.4	25.4	###	###			24.5	24.5	0.0
2019-Feb-26 Tue	25.46	25.78	24.955	###	1,327,685	33,680,049	###	###	0.0
2019-Feb-25 Mon	###	###	###	###			###	###	0.0
2019-Feb-22 Fri	25.5	###	25.44	###			79.1	79.1	0.0
2019-Feb-21 Thu	###	25.72	23.8	25.59	3,444,055	###	94.8	94.8	1.8
2019-Feb-20 Wed	24.53	24.89	24.4	###	1,726,942	42,560,485	75.2	75.2	0.0
2019-Feb-19 Tue	24.59	24.87	24.29	24.87			82.2	82.2	###
2019-Feb-18 Mon	###	25.26	###	24.81	1,513,726	19,118,359	###	###	1.8
2019-Feb-15 Fri	24.89	25	###	24.76	6,239,340	77,991,750	###	###	1.8
2019-Feb-14 Thu	###	25.52	###	###	1,320,757	16,852,859	17.2	17.2	0.0
2019-Feb-11 Mon	24.57	24.82	###	24.49			34.2	34.2	###
2019-Feb-08 Fri	###	###	###	###			###	###	0.0
2019-Feb-06 Wed	24.7	###	24.57	###	2,612,386	###	###	###	0.0
2019-Feb-05 Tue	24.54	24.87	24.45	24.7			72.2	72.2	1.8
2019-Feb-04 Mon	24.21	24.59	###	24.5	1,936,875	23,813,878	###	###	1.8
2019-Feb-01 Fri	24.77	###	###	24.41			###	###	###
2019-Jan-31 Thu	24.43	24.85	###	###			77.7	77.7	0.0
2019-Jan-30 Wed	24.29	24.45	###	###	1,443,672	###	33.6	33.6	0.0
2019-Jan-29 Tue	24.4	24.485	###	24.21			###	###	###
2019-Jan-17 Thu	###	###	23.5	23.53			###	###	###
2019-Jan-11 Fri	###	23.43	22.8	23.25	1,701,225	###	83.1	83.1	###
2019-Jan-10 Thu	23.5	###	22.81	###	2,518,380	28,722,123	18.4	18.4	0.0
2019-Jan-09 Wed	###	###	###	23.26	2,826,649	0	###	###	###
2019-Jan-04 Fri	21.24	21.78	21.22	21.5	1,739,086	37,390,349	82.7	82.7	1.5
2019-Jan-03 Thu	21.2	###	###	21.4	2,723,883	0	76.3	76.3	1.5
2019-Jan-02 Wed	21.79	21.79	###	###			###	###	0.0
2018-Dec-28 Fri	###	###	21	21.5			###	###	1.5
2018-Dec-27 Thu	###	21.59	21.22	21.49	1,518,875	###	###	###	###
2018-Dec-21 Fri	###	###	###	###	3,183,957	0	41.4	41.4	0.0
2018-Dec-20 Thu	###	21.75	###	21			###	###	1.5
2018-Dec-19 Wed	21.57	###	###	21.81	2,591,445	0	###	###	1.6
2018-Dec-14 Fri	23.29	23.29	22.71	22.82	2,265,574	###	19.5	19.5	###
2018-Dec-13 Thu	22.21	###	22.21	###			###	###	0.0
2018-Dec-12 Wed	21.7	22.41	21.7	###			88.4	88.4	0.0
2018-Dec-11 Tue	22	###	###	###	4,725,625	0	###	###	0.0
2018-Dec-10 Mon	21.78	###	###	###			###	###	0.0
2018-Dec-07 Fri	###	22.83	###	22.2			29.3	29.3	1.6
2018-Dec-06 Thu	22.59	###	###	###			18.4	18.4	0.0
2018-Dec-05 Wed	22.8	###	22.46	###	7,006,120	78,678,727	28.3	28.3	0.0
2018-Dec-04 Tue	23.82	23.86	23.49	###	3,827,255	###	37.3	37.3	0.0
2018-Dec-03 Mon	23.75	###	23.72	###	4,965,742	###	79.7	79.7	0.0
2018-Nov-30 Fri	###	###	###	###	6,544,074	0	5.8	5.8	0.0
2018-Nov-29 Thu	###	25.89	23.82	25.44			84.9	84.9	1.8
2018-Nov-14 Wed	###	###	###	26.4	1,640,424	0	87.2	87.2	1.9
2018-Nov-13 Tue	26.87	###	26.375	26.83			40.1	40.1	###
2018-Nov-12 Mon	26.89	27.45	26.88	27.27			81.8	81.8	1.9
2018-Nov-09 Fri	###	27.47	26.88	###	1,380,245	37,508,157	###	###	0.0
2018-Nov-08 Thu	27.49	27.77	###	27.47	2,402,146	###	###	###	2.0
2018-Nov-07 Wed	26.76	27.44	26.73	###			83.4	83.4	0.0
2018-Nov-06 Tue	###	27.47	###	###	1,572,281	21,595,279	27.6	27.6	0.0
2018-Nov-05 Mon	27.5	28.155	27.41	27.43	2,880,680	###	###	###	###
2018-Nov-02 Fri	###	###	###	###			85.3	85.3	0.0
2018-Nov-01 Thu	26.5	27.28	###	27.21	3,455,282	47,130,046	84.0	84.0	###
2018-Oct-31 Wed	###	###	26.27	26.5	3,149,421	41,367,644	17.9	17.9	1.9
2018-Oct-30 Tue	25.89	26.74	###	26.71	2,107,885	28,182,422	###	###	1.9
2018-Oct-29 Mon	26	###	###	26.26	2,374,456	0	###	###	1.9
2018-Oct-26 Fri	###	###	###	###	2,757,120	0	24.7	24.7	0.0
2018-Oct-25 Thu	###	27.45	26.75	26.75	2,565,283	###	###	###	###
2018-Oct-24 Wed	###	###	###	###			###	###	0.0
2018-Oct-23 Tue	28.57	###	28.41	28.46			45.8	45.8	2.0
2018-Oct-22 Mon	29.25	###	28.485	28.76	2,900,428	41,309,345	###	###	2.1
2018-Oct-19 Fri	29.2	###	###	29.5	2,632,871	0	77.3	77.3	2.1
2018-Oct-18 Thu	###	###	29.24	29.49	1,868,778	###	###	###	###
2018-Oct-17 Wed	29.55	###	###	29.58	2,393,427	0	62.1	62.1	2.1
2018-Oct-16 Tue	28.29	###	###	###	3,507,575	0	###	###	0.0
2018-Oct-15 Mon	27.57	###	27.42	###	2,228,786	30,556,656	###	###	0.0
2018-Oct-12 Fri	27.2	###	27	27.77	2,834,488	38,265,588	###	###	###
2018-Oct-11 Thu	###	27.84	###	###	3,987,273	55,502,840	83.1	83.1	0.0
2018-Oct-10 Wed	27.4	28	###	###	2,413,029	###	88.3	88.3	0.0
2018-Oct-09 Tue	27.46	27.49	###	27.22	1,965,841	27,020,484	###	###	1.9
2018-Oct-08 Mon	27.7	27.78	27.49	27.49			###	###	###
2018-Oct-05 Fri	27.81	###	###	###			###	###	0.0
2018-Oct-04 Thu	###	28.42	###	###	1,495,851	21,256,042	###	###	0.0
2018-Oct-03 Wed	27.53	###	27.51	###			###	###	0.0
2018-Oct-02 Tue	28.56	28.56	27.59	###			###	###	0.0
2018-Oct-01 Mon	28.23	28.445	###	28.4			78.4	78.4	2.0
2018-Sep-28 Fri	28.8	###	###	28.44			17.0	17.0	###
2018-Sep-27 Thu	28.72	28.8	28.53	28.58	1,400,783	40,153,444	###	###	###
2018-Sep-26 Wed	28.4	28.825	###	28.71			81.5	81.5	###
2018-Sep-25 Tue	28	28.5	###	###	2,241,078	###	84.5	84.5	0.0
2018-Sep-24 Mon	###	###	###	###			###	###	0.0
2018-Sep-21 Fri	###	###	###	28.28	3,745,080	0	26.3	26.3	###
2018-Sep-20 Thu	###	28.75	###	###	1,987,873	28,575,674	23.4	23.4	0.0
2018-Sep-19 Wed	28.75	28.86	###	28.76			###	###	2.1
2018-Sep-18 Tue	###	###	28.47	###			31.7	31.7	0.0
2018-Sep-17 Mon	28.89	###	28.85	###			78.2	78.2	0.0
2018-Sep-14 Fri	###	###	28.2	###	2,090,986	###	###	###	0.0
2018-Sep-13 Thu	29.74	29.925	29.045	###	1,890,457	55,740,124	14.1	14.1	0.0
2018-Sep-12 Wed	29.58	29.75	29.41	29.56	2,024,156	###	###	###	###
2018-Sep-11 Tue	###	###	29.49	###			24.5	24.5	0.0
2018-Sep-10 Mon	29.51	###	29.5	###			84.7	84.7	0.0
2018-Sep-07 Fri	###	###	###	###			###	###	0.0
2018-Sep-06 Thu	30.8	31.25	###	30.22			27.5	27.5	2.2
2018-Sep-05 Wed	###	31.49	30.79	30.89			###	###	###
2018-Sep-04 Tue	31.58	###	31.25	###			###	###	0.0
2018-Sep-03 Mon	31.89	###	31.47	###	702,847	###	32.3	32.3	0.0
2018-Aug-31 Fri	31.45	###	31.42	31.59			###	###	###
2018-Aug-30 Thu	###	###	31.42	31.5			###	###	2.3
2018-Aug-29 Wed	###	31.82	31.44	31.59	2,522,043	79,772,220	29.4	29.4	###
2018-Aug-28 Tue	31.72	31.78	###	31.44	1,591,857	###	26.5	26.5	2.2
2018-Aug-27 Mon	###	###	###	###			83.5	83.5	0.0
2018-Aug-24 Fri	###	31.085	30.46	###			80.9	80.9	0.0
2018-Aug-23 Thu	30.74	30.81	30.25	30.4			###	###	###
2018-Aug-22 Wed	30.86	###	###	30.75			31.7	31.7	###
2018-Aug-21 Tue	###	###	30.875	###			###	###	0.0
2018-Aug-20 Mon	###	###	###	###	1,244,688	0	###	###	0.0
2018-Aug-17 Fri	###	31.41	30.84	###			###	###	0.0
2018-Aug-16 Thu	###	31.4	30.88	###			27.4	27.4	0.0
2018-Aug-15 Wed	30.87	31.29	###	31.29	844,584	###	84.2	84.2	###
2018-Aug-14 Tue	30.88	###	30.88	###	1,558,876	24,069,045	###	###	0.0
2018-Aug-13 Mon	###	31.4	30.83	30.86			34.9	34.9	2.2
2018-Aug-10 Fri	31.28	###	###	###			###	###	0.0
2018-Aug-09 Thu	###	31.89	###	31.26	1,136,852	###	75.1	75.1	2.2
2018-Aug-08 Wed	30.7	31.25	30.5	###			78.5	78.5	0.0
2018-Aug-07 Tue	31.72	31.89	###	31.45	1,377,287	21,960,841	30.6	30.6	###
2018-Aug-06 Mon	32.23	32.23	31.8	###			###	###	0.0
2018-Aug-03 Fri	31.88	32.52	31.75	###			###	###	0.0
2018-Aug-02 Thu	###	###	###	###			###	###	0.0
2018-Aug-01 Wed	32.4	32.47	###	###			###	###	0.0
2018-Jul-31 Tue	32.89	###	###	32.2	2,363,751	0	21.3	21.3	###
2018-Jul-30 Mon	32.86	###	###	###			75.6	75.6	0.0
2018-Jul-27 Fri	32.48	32.955	###	###	1,659,959	27,351,974	###	###	0.0
2018-Jul-26 Thu	32.42	###	###	###			###	###	0.0
2018-Jul-25 Wed	###	###	31.86	###	1,833,873	###	###	###	0.0
2018-Jul-24 Tue	31.51	31.88	31.4	31.8	994,920	###	81.8	81.8	###
2018-Jul-23 Mon	31.77	###	31.26	###	1,634,344	###	24.5	24.5	0.0
2018-Jul-20 Fri	###	31.75	31.26	31.74	1,066,078	33,586,787	###	###	2.3
2018-Jul-19 Thu	###	###	31.245	###	1,353,843	###	24.7	24.7	0.0
2018-Jul-18 Wed	###	###	###	31.43			###	###	2.2
2018-Jul-17 Tue	30.89	###	###	30.73	1,498,288	0	37.1	37.1	###
2018-Jul-16 Mon	###	###	###	###			27.4	27.4	0.0
2018-Jul-13 Fri	31.4	31.59	###	31.54	2,015,555	###	75.4	75.4	2.3
2018-Jul-12 Thu	###	31.41	###	31.26	1,573,785	###	71.2	71.2	2.2
2018-Jul-11 Wed	30.78	###	30.7	###			###	###	0.0
2018-Jul-10 Tue	###	###	30.79	30.79			###	###	###
2018-Jul-09 Mon	###	31.45	###	31.27	1,131,781	17,797,256	###	###	###
2018-Jul-06 Fri	###	###	30.51	30.88			28.4	28.4	2.2
2018-Jul-05 Thu	31.29	31.44	30.82	###			34.8	34.8	0.0
2018-Jul-04 Wed	###	###	###	###			85.1	85.1	0.0
2018-Jul-03 Tue	###	###	###	30.5	1,065,070	0	31.4	31.4	2.2
2018-Jul-02 Mon	31.21	###	30.49	30.5	1,760,672	26,841,444	###	###	2.2
2018-Jun-29 Fri	30.74	###	30.58	###	1,888,046	28,868,223	###	###	0.0
2018-Jun-28 Thu	31.24	31.29	###	30.71			20.2	20.2	###
2018-Jun-27 Wed	30.59	###	###	31.52			###	###	###
2018-Jun-26 Tue	###	###	30.2	30.59			###	###	2.2
2018-Jun-25 Mon	###	31.25	30.59	30.82			###	###	###
2018-Jun-22 Fri	31.79	31.79	30.79	30.88	1,755,675	54,935,070	###	###	2.2
2018-Jun-21 Thu	31.81	###	###	###			###	###	0.0
2018-Jun-20 Wed	###	###	###	30.59			81.3	81.3	2.2
2018-Jun-19 Tue	30.42	30.42	29.885	###			###	###	0.0
2018-Jun-18 Mon	###	###	29.87	###	1,196,325	###	73.6	73.6	0.0
2018-Jun-15 Fri	###	###	29.58	###	2,761,423	40,841,446	###	###	0.0
2018-Jun-14 Thu	###	###	29.46	###			###	###	0.0
2018-Jun-13 Wed	###	29.77	29.44	###	2,141,780	###	41.9	41.9	0.0
2018-Jun-12 Tue	###	###	29.825	###			###	###	0.0
2018-Jun-08 Fri	29.86	30.075	29.57	###	2,582,175	###	###	###	0.0
2018-Jun-07 Thu	###	###	###	29.86	2,724,125	0	###	###	2.1
2018-Jun-06 Wed	29.8	###	29.72	###	1,805,644	###	###	###	0.0
2018-Jun-05 Tue	###	###	29.545	###	3,614,754	53,398,953	27.5	27.5	0.0
2018-Jun-04 Mon	30.23	###	30.23	###			79.9	79.9	0.0
2018-Jun-01 Fri	###	###	29.59	29.87	1,512,771	22,381,446	###	###	###
2018-May-31 Thu	###	###	###	###	6,517,774	0	###	###	0.0
2018-May-30 Wed	###	30.24	29.75	###	3,558,428	106,735,047	36.4	36.4	0.0
2018-May-29 Tue	###	###	###	30.25			22.7	22.7	###
2018-May-28 Mon	30.84	###	30.52	30.77	4,382,749	66,880,749	37.4	37.4	2.2
2018-May-25 Fri	30.76	31.7	30.75	###			83.3	83.3	0.0
2018-May-24 Thu	29.79	###	28.85	###	3,918,421	56,523,222	###	###	0.0
2018-May-23 Wed	###	###	27.58	27.81	1,804,680	###	76.6	76.6	###
2018-May-22 Tue	28.55	28.72	27.975	###	1,255,083	###	26.1	26.1	0.0
2018-May-21 Mon	###	###	###	28.52			74.2	74.2	2.0
2018-May-18 Fri	28.58	###	###	###			31.0	31.0	0.0
2018-May-17 Thu	###	28.59	28.28	28.53			75.4	75.4	2.0
2018-May-16 Wed	28.57	###	28.2	28.27			###	###	###
2018-May-15 Tue	###	###	28.41	###	1,970,170	###	75.5	75.5	0.0
2018-May-14 Mon	28.58	###	###	###			###	###	0.0
2018-May-11 Fri	###	28.55	27.89	28.26	1,125,676	31,766,576	76.4	76.4	2.0
2018-May-10 Thu	27.42	###	27.23	###			###	###	0.0
2018-May-09 Wed	###	###	###	27.29			79.8	79.8	###
2018-May-08 Tue	###	###	###	###			20.2	20.2	0.0
2018-May-07 Mon	27.47	###	27.45	###	1,861,880	###	###	###	0.0
2018-May-04 Fri	27.5	###	27	###	3,408,850	46,019,475	###	###	0.0
2018-May-03 Thu	###	28.51	###	###	1,817,858	###	###	###	0.0
2018-May-02 Wed	###	###	###	27.79			87.7	87.7	2.0
2018-May-01 Tue	###	###	26.84	26.89			###	###	###
2018-Apr-30 Mon	###	27.2	26.79	26.82			29.5	29.5	1.9
2018-Apr-27 Fri	26.86	###	###	###			70.5	70.5	0.0
2018-Apr-26 Thu	26.28	###	###	###	3,236,945	0	###	###	0.0
2018-Apr-24 Tue	25.81	26.57	###	26.47	2,606,079	34,621,759	###	###	###
2018-Apr-23 Mon	25.46	25.73	25.275	###	1,530,086	###	80.3	80.3	0.0
2018-Apr-20 Fri	###	###	###	25.53	993,127	0	83.9	83.9	###
2018-Apr-19 Thu	###	25.42	###	###			30.3	30.3	0.0
2018-Apr-18 Wed	24.52	###	24.52	###			88.0	88.0	0.0
2018-Apr-17 Tue	###	24.53	24.26	24.51			78.4	78.4	###
2018-Apr-16 Mon	###	24.5	###	###	1,121,686	13,740,653	72.8	72.8	0.0
2018-Apr-13 Fri	###	###	###	###			85.0	85.0	0.0
2018-Apr-12 Thu	23.22	23.755	###	23.5	2,330,449	###	###	###	1.7
2018-Apr-11 Wed	23.45	23.79	###	###	1,780,251	21,176,085	21.9	21.9	0.0
2018-Apr-10 Tue	23.58	###	23.23	23.5			###	###	1.7
2018-Apr-09 Mon	23.55	###	###	23.56	1,267,729	0	66.3	66.3	1.7
2018-Apr-06 Fri	###	###	###	23.56			76.8	76.8	1.7
2018-Apr-05 Thu	###	23.655	23.25	23.54	1,174,325	27,540,857	###	###	###
2018-Apr-04 Wed	23.5	###	###	23.28	1,972,443	0	29.5	29.5	1.7
2018-Apr-03 Tue	23	23.72	22.72	23.41	3,128,387	72,641,146	###	###	1.7
2018-Mar-29 Thu	24.71	24.83	###	###			###	###	0.0
2018-Mar-28 Wed	###	###	###	24.53	1,458,546	0	34.7	34.7	1.8
2018-Mar-27 Tue	###	###	###	###			65.4	65.4	0.0
2018-Mar-26 Mon	24.25	24.545	###	24.46			###	###	1.7
2018-Mar-23 Fri	25	25	###	24.57	6,551,342	81,891,775	###	###	1.8
2018-Mar-22 Thu	25.43	###	25.2	###			34.5	34.5	0.0
2018-Mar-21 Wed	25.4	25.71	25.28	25.55	1,065,422	###	###	###	1.8
2018-Mar-20 Tue	###	25.43	25	###	2,998,585	75,609,320	83.6	83.6	0.0
2018-Mar-19 Mon	25.28	25.44	###	25.22	3,271,929	###	###	###	###
2018-Mar-16 Fri	25	###	24.955	###	1,932,350	###	###	###	0.0
2018-Mar-15 Thu	24.86	###	24.57	###			71.7	71.7	0.0
2018-Mar-14 Wed	24.86	24.985	24.57	24.7			25.9	25.9	1.8
2018-Mar-13 Tue	25	25.4	###	###	2,313,952	###	###	###	0.0
2018-Mar-12 Mon	###	25.525	###	###			32.8	32.8	0.0
2018-Mar-09 Fri	24.55	###	24.53	24.74			73.8	73.8	1.8
2018-Mar-08 Thu	23.77	24.51	23.77	###	1,407,287	###	86.3	86.3	0.0
2018-Mar-07 Wed	###	###	###	###	1,147,255	0	###	###	0.0
2018-Mar-06 Tue	###	24.22	23.82	23.88	1,594,277	###	###	###	1.7
2018-Mar-05 Mon	###	24.21	###	23.7	1,043,828	###	23.6	23.6	1.7
2018-Mar-02 Fri	23.87	###	23.73	###			###	###	0.0
2018-Mar-01 Thu	24.43	24.48	###	24			###	###	1.7
2018-Feb-28 Wed	24.49	24.85	24.43	###	1,812,289	###	74.9	74.9	0.0
2018-Feb-27 Tue	24.59	###	###	###			33.0	33.0	0.0
2018-Feb-26 Mon	24.7	24.74	24.25	###	1,428,275	###	###	###	0.0
2018-Feb-23 Fri	###	24.83	###	24.46	2,312,444	###	###	###	1.7
2018-Feb-22 Thu	24.75	###	###	24.47			27.3	27.3	1.7
2018-Feb-21 Wed	###	###	###	24.7	2,410,320	0	81.6	81.6	1.8
2018-Feb-20 Tue	###	###	###	24.23			34.4	34.4	###
2018-Feb-19 Mon	23.87	###	23.7	24.27	665,443	###	###	###	###
2018-Feb-16 Fri	###	###	###	###			17.6	17.6	0.0
2018-Feb-15 Thu	###	24.275	23.625	###	1,313,153	###	###	###	0.0
2018-Feb-14 Wed	23.54	###	23.43	23.58			76.6	76.6	1.7
2018-Feb-13 Tue	###	23.74	###	###	1,554,225	18,448,650	76.8	76.8	0.0
2018-Feb-12 Mon	23.22	23.55	###	23.41	1,326,081	###	81.3	81.3	1.7
2018-Feb-09 Fri	###	###	22.8	###	1,483,328	###	###	###	0.0
2018-Feb-08 Thu	23.25	23.755	23.21	###	1,645,645	38,643,858	###	###	0.0
2018-Feb-07 Wed	###	23.74	###	23.59	1,706,358	###	76.1	76.1	1.7
2018-Feb-06 Tue	23.5	23.7	###	22.81			###	###	###
2018-Feb-05 Mon	24.2	24.53	###	24.21			81.2	81.2	###
2018-Feb-02 Fri	24.58	###	###	24.46	3,107,552	0	30.9	30.9	1.7
2018-Feb-01 Thu	###	24.52	###	24.45			###	###	###
2018-Jan-31 Wed	###	###	23.53	###	1,613,057	###	75.9	75.9	0.0
2018-Jan-30 Tue	24.23	###	23.85	###			###	###	0.0
2018-Jan-29 Mon	###	24.47	###	###	6,232,548	76,255,224	81.4	81.4	0.0
2018-Jan-25 Thu	###	###	23.76	###	1,532,458	###	73.0	73.0	0.0
2018-Jan-24 Wed	23.75	###	23.71	###	2,322,274	27,530,558	78.7	78.7	0.0
2018-Jan-23 Tue	23.5	23.54	###	23.54			###	###	###
2018-Jan-22 Mon	23.5	23.56	23.21	23.23	943,474	###	32.8	32.8	###
2018-Jan-19 Fri	23.49	###	23.29	23.5			74.0	74.0	1.7
2018-Jan-18 Thu	###	23.275	22.8	23.2			82.8	82.8	1.7
2018-Jan-17 Wed	###	###	22.58	22.78			###	###	1.6
2018-Jan-16 Tue	###	22.75	22.42	###	1,377,028	31,100,177	###	###	0.0
2018-Jan-15 Mon	22.59	22.87	###	###			###	###	0.0
2018-Jan-12 Fri	22.8	22.85	22.53	22.59	5,787,920	###	###	###	###
2018-Jan-11 Thu	###	22.71	22.51	###	2,033,255	###	38.5	38.5	0.0
2018-Jan-03 Wed	23.55	23.71	###	23.45			###	###	1.7
2018-Jan-02 Tue	###	23.79	23.48	23.57	530,622	12,541,250	32.0	32.0	###
2017-Dec-29 Fri	###	###	23.56	23.7	955,886	###	18.6	18.6	1.7
2017-Dec-28 Thu	###	###	23.87	###	553,475	6,605,724	22.5	22.5	0.0
2017-Dec-27 Wed	23.85	###	23.72	###			70.0	70.0	0.0
2017-Dec-22 Fri	24.2	24.25	23.83	23.83	953,747	22,928,077	16.7	16.7	1.7
2017-Dec-21 Thu	23.79	24.22	23.575	###			###	###	0.0
2017-Dec-20 Wed	###	23.81	23.54	23.72	2,147,927	50,852,171	###	###	1.7
2017-Dec-19 Tue	23.51	###	23.45	23.7			76.9	76.9	1.7
2017-Dec-18 Mon	23.45	23.5	###	23.41	1,248,920	###	###	###	1.7
2017-Dec-15 Fri	###	23.43	###	23.28	1,914,986	###	###	###	1.7
2017-Dec-08 Fri	###	###	22.75	###			###	###	0.0
2017-Dec-07 Thu	22.83	###	###	22.71	3,733,586	0	###	###	1.6
2017-Dec-06 Wed	22.8	22.955	22.55	22.82			###	###	###
2017-Dec-05 Tue	22.26	22.83	21.89	22.83	2,576,746	57,616,040	89.1	89.1	###
2017-Dec-04 Mon	###	22.54	###	###			80.2	80.2	0.0
2017-Dec-01 Fri	22.45	###	###	22.22			26.2	26.2	1.6
2017-Nov-30 Thu	###	###	###	###			1.9	1.9	0.0
2017-Nov-29 Wed	###	###	###	###			81.1	81.1	0.0
2017-Nov-28 Tue	###	###	###	###	2,154,222	0	###	###	0.0
2017-Nov-27 Mon	###	###	###	###	2,125,423	0	70.5	70.5	0.0
2017-Nov-24 Fri	23	###	22.86	###			###	###	0.0
2017-Nov-23 Thu	###	23.2	###	###			30.3	30.3	0.0
2017-Nov-22 Wed	23.22	###	###	###			###	###	0.0
2017-Nov-21 Tue	###	23.46	###	###			###	###	0.0
2017-Nov-20 Mon	###	23.26	###	23.2			75.4	75.4	1.7
2017-Nov-17 Fri	23.4	23.57	23.23	23.23	1,975,778	###	28.3	28.3	###
2017-Nov-16 Thu	###	###	23.25	23.27			30.9	30.9	1.7
2017-Nov-15 Wed	23.25	###	###	23.5	1,482,479	0	###	###	1.7
2017-Nov-14 Tue	###	23.71	###	23.48			###	###	1.7
2017-Nov-13 Mon	23.8	###	23.75	23.83			###	###	1.7
2017-Nov-10 Fri	23.87	###	###	23.8			34.3	34.3	1.7
2017-Nov-09 Thu	###	###	23.79	23.85			###	###	###
2017-Nov-08 Wed	23.85	###	23.51	23.88	1,565,145	18,398,279	###	###	1.7
2017-Nov-07 Tue	###	###	23.89	###	807,021	###	###	###	0.0
2017-Nov-06 Mon	23.8	###	23.79	23.89			###	###	###
2017-Nov-03 Fri	23.73	23.85	23.7	23.73	1,857,144	###	###	###	###
2017-Nov-02 Thu	23.81	###	23.57	23.57	985,451	11,613,540	26.7	26.7	###
2017-Nov-01 Wed	###	###	23.58	###	1,126,656	13,283,274	31.6	31.6	0.0
2017-Oct-31 Tue	###	###	###	23.55			77.9	77.9	1.7
2017-Oct-30 Mon	23.7	23.87	23.385	23.4			27.1	27.1	###
2017-Oct-27 Fri	23.54	23.8	###	23.51			###	###	###
2017-Oct-26 Thu	###	23.46	###	23.44	910,656	###	###	###	1.7
2017-Oct-25 Wed	23.5	23.5	###	###	1,183,780	###	27.0	27.0	0.0
2017-Oct-24 Tue	###	23.5	22.82	23.44			###	###	1.7
2017-Oct-23 Mon	###	###	###	###	1,799,043	0	42.9	42.9	0.0
2017-Oct-20 Fri	22.5	###	22.22	###	1,246,850	###	###	###	0.0
2017-Oct-19 Thu	22.5	22.77	22.5	22.53			###	###	###
2017-Oct-18 Wed	22.8	###	22.54	22.57	1,586,554	###	25.4	25.4	1.6
2017-Oct-17 Tue	22.73	22.89	###	22.79	1,649,573	###	###	###	1.6
2017-Oct-16 Mon	###	22.86	###	###	1,489,873	17,029,248	###	###	0.0
2017-Oct-13 Fri	22.56	###	22.28	22.59	1,156,981	###	###	###	###
2017-Oct-12 Thu	22.59	###	22.21	###	1,841,451	###	64.5	64.5	0.0
2017-Oct-11 Wed	###	###	22.27	###	2,278,951	###	74.4	74.4	0.0
2017-Oct-10 Tue	21.58	###	21.48	###			###	###	0.0
2017-Oct-09 Mon	21.22	###	21.2	21.49			###	###	###
2017-Oct-06 Fri	21.28	###	###	###	1,086,370	0	###	###	0.0
2017-Oct-05 Thu	###	21.4	###	21.22	1,364,259	14,597,571	66.9	66.9	1.5
2017-Oct-04 Wed	###	###	21	21.25	1,431,657	###	###	###	1.5
2017-Oct-03 Tue	###	21.21	###	###			###	###	0.0
2017-Oct-02 Mon	###	###	###	###			###	###	0.0
2017-Sep-29 Fri	20.7	###	20.45	21	2,383,246	###	###	###	1.5
2017-Sep-28 Thu	20.5	20.74	###	###	1,559,053	16,167,379	76.8	76.8	0.0
2017-Sep-27 Wed	20.26	###	###	20.23			34.2	34.2	1.4
2017-Sep-26 Tue	20.55	20.56	###	20.21			###	###	###
2017-Sep-25 Mon	20.83	###	###	20.8			37.7	37.7	1.5
2017-Sep-22 Fri	###	20.74	###	20.71	689,845	###	###	###	###
2017-Sep-21 Thu	20.45	###	###	###	1,903,172	0	37.9	37.9	0.0
2017-Sep-20 Wed	20.79	21	###	###	1,088,183	11,425,921	###	###	0.0
2017-Sep-19 Tue	###	###	###	###			27.9	27.9	0.0
2017-Sep-18 Mon	21	21.23	###	###			###	###	0.0
2017-Sep-15 Fri	21	###	###	###			###	###	0.0
2017-Sep-14 Thu	21.21	###	###	###			21.7	21.7	0.0
2017-Sep-13 Wed	21.4	21.41	###	###			###	###	0.0
2017-Sep-12 Tue	21.55	21.55	###	###	1,395,358	15,034,982	###	###	0.0
2017-Sep-11 Mon	###	21.54	###	###	888,027	9,564,050	86.4	86.4	0.0
2017-Sep-08 Fri	20.83	###	20.73	20.78			###	###	1.5
2017-Sep-07 Thu	###	21.25	20.85	###			###	###	0.0
2017-Sep-06 Wed	20.84	###	20.75	###			75.6	75.6	0.0
2017-Sep-05 Tue	###	21.2	20.8	###	615,340	12,922,140	###	###	0.0
2017-Sep-04 Mon	###	21.27	###	21.2			80.8	80.8	1.5
2017-Sep-01 Fri	###	###	###	###	679,749	0	23.0	23.0	0.0
2017-Aug-31 Thu	###	###	20.84	###			75.7	75.7	0.0
2017-Aug-30 Wed	20.77	20.85	###	20.78			71.5	71.5	1.5
2017-Aug-29 Tue	###	###	20.57	###			###	###	0.0
2017-Aug-28 Mon	###	###	20.82	###	925,570	9,635,183	82.2	82.2	0.0
2017-Aug-25 Fri	21.27	21.27	20.85	###	1,077,687	22,696,088	###	###	0.0
2017-Aug-24 Thu	###	###	###	###	2,329,544	0	66.6	66.6	0.0
2017-Aug-23 Wed	###	21.71	###	###			19.5	19.5	0.0
2017-Aug-22 Tue	###	21.41	###	21.29	1,139,685	12,200,327	30.6	30.6	###
2017-Aug-21 Mon	###	21.42	###	###			25.9	25.9	0.0
2017-Aug-18 Fri	###	21.57	###	21.44			76.5	76.5	###
2017-Aug-17 Thu	21.7	21.74	###	21.5			24.4	24.4	1.5
2017-Aug-16 Wed	21.77	21.88	###	21.58			###	###	###
2017-Aug-15 Tue	20.74	###	###	###			###	###	0.0
2017-Aug-14 Mon	20.51	20.58	20.28	20.53			69.7	69.7	###
2017-Aug-11 Fri	20.71	20.85	###	20.45			22.3	22.3	###
2017-Aug-10 Thu	21.55	###	###	21.26			23.3	23.3	1.5
2017-Aug-09 Wed	###	###	20.755	20.8			26.5	26.5	1.5
2017-Aug-08 Tue	###	###	###	###			30.1	30.1	0.0
2017-Aug-07 Mon	###	21.2	20.71	###	2,483,682	52,045,556	###	###	0.0
2017-Aug-04 Fri	20.88	###	20.85	###	2,143,687	###	73.7	73.7	0.0
2017-Aug-03 Thu	20.83	###	###	20.88	2,091,854	0	69.0	69.0	###
2017-Aug-02 Wed	20.4	20.76	###	20.76			87.3	87.3	1.5
2017-Aug-01 Tue	###	20.23	20	20.23			###	###	1.4
2017-Jul-31 Mon	###	###	###	20.25			83.5	83.5	###
2017-Jul-28 Fri	20.2	20.23	19.83	###			###	###	0.0
2017-Jul-27 Thu	###	20.4	###	20.27			79.1	79.1	1.4
2017-Jul-26 Wed	###	###	###	20.25	2,823,425	0	###	###	###
2017-Jul-25 Tue	20.82	21	###	###			###	###	0.0
2017-Jul-24 Mon	20.52	###	20.24	20.48			###	###	1.5
2017-Jul-21 Fri	###	###	###	###	3,111,989	0	66.9	66.9	0.0
2017-Jul-20 Thu	###	21.45	###	###	1,687,942	18,103,177	17.0	17.0	0.0
2017-Jul-19 Wed	20.73	21.25	20.73	###	2,630,341	55,210,857	82.5	82.5	0.0
2017-Jul-18 Tue	###	###	###	###			17.1	17.1	0.0
2017-Jul-17 Mon	###	21.4	###	###			27.4	27.4	0.0
2017-Jul-14 Fri	###	###	###	21.41			73.6	73.6	###
2017-Jul-13 Thu	21.29	###	20.88	###			23.3	23.3	0.0
2017-Jul-12 Wed	21.29	###	###	21	2,319,243	0	21.1	21.1	1.5
2017-Jul-11 Tue	###	###	###	###			###	###	0.0
2017-Jul-10 Mon	21.77	###	###	21.75			###	###	###
2017-Jul-07 Fri	22.21	###	###	21.77	2,566,481	0	14.1	14.1	1.6
2017-Jul-06 Thu	###	22.8	22.24	22.27	1,863,187	41,958,971	###	###	###
2017-Jul-05 Wed	###	###	22.045	###	1,281,521	###	22.3	22.3	0.0
2017-Jul-04 Tue	22	22.46	22	###	1,383,659	###	82.4	82.4	0.0
2017-Jul-03 Mon	22.5	22.56	21.84	21.84	2,017,627	###	###	###	1.6
2017-Jun-30 Fri	###	###	22.43	22.56	2,218,028	24,875,184	18.1	18.1	###
2017-Jun-29 Thu	###	23.25	###	23.25			###	###	###
2017-Jun-28 Wed	23.29	23.43	###	23	1,932,948	22,644,485	###	###	1.6
2017-Jun-27 Tue	###	23.76	###	###	1,271,047	###	24.3	24.3	0.0
2017-Jun-26 Mon	23.59	23.83	23.51	###			77.4	77.4	0.0
2017-Jun-23 Fri	23.45	23.71	###	23.56	1,594,786	18,906,188	75.4	75.4	1.7
2017-Jun-22 Thu	###	23.53	23.085	23.43	1,621,548	###	###	###	###
2017-Jun-21 Wed	###	###	22.86	23.2			83.5	83.5	1.7
2017-Jun-20 Tue	###	###	###	###			72.6	72.6	0.0
2017-Jun-19 Mon	###	23.24	###	###			###	###	0.0
2017-Jun-16 Fri	###	23.47	###	###	2,063,050	###	19.3	19.3	0.0
2017-Jun-15 Thu	###	###	22.88	###			###	###	0.0
2017-Jun-14 Wed	###	23.25	###	###	2,887,141	###	###	###	0.0
2017-Jun-13 Tue	22.57	###	###	###			84.3	84.3	0.0
2017-Jun-09 Fri	22.28	22.42	###	22.26			###	###	1.6
2017-Jun-08 Thu	22.45	22.56	22.23	22.29			25.2	25.2	1.6
2017-Jun-07 Wed	22.54	22.72	22.23	22.45	3,247,283	72,982,685	30.6	30.6	###
2017-Jun-06 Tue	22.27	###	###	###	2,355,424	0	###	###	0.0
2017-Jun-05 Mon	###	###	21.82	###			###	###	0.0
2017-Jun-02 Fri	###	22.4	21.82	###			###	###	0.0
2017-Jun-01 Thu	21.74	###	21.45	21.8	2,113,684	###	70.1	70.1	1.6
2017-May-31 Wed	21.51	###	21.41	21.8	5,309,451	56,837,672	83.7	83.7	1.6
2017-May-30 Tue	###	21.25	###	###	1,578,679	###	###	###	0.0
2017-May-29 Mon	###	###	21.2	21.24			###	###	1.5
2017-May-26 Fri	###	21.78	###	21.27	2,871,344	###	###	###	###
2017-May-25 Thu	###	###	20.2	###			###	###	0.0
2017-May-24 Wed	###	20.575	###	20.24			###	###	1.4
2017-May-23 Tue	20.25	20.55	###	20.25	5,560,529	###	###	###	###
2017-May-22 Mon	20.25	###	###	###			27.8	27.8	0.0
2017-May-19 Fri	19.83	20.2	19.76	20.2	1,346,924	26,911,541	82.8	82.8	1.4
2017-May-18 Thu	19.73	19.985	###	19.88			77.0	77.0	1.4
2017-May-17 Wed	###	###	###	###			26.6	26.6	0.0
2017-May-16 Tue	###	20.28	###	###	1,641,259	###	79.0	79.0	0.0
2017-May-15 Mon	###	###	###	###			###	###	0.0
2017-May-12 Fri	###	20.48	19.75	19.75			12.6	12.6	###
2017-May-11 Thu	20.51	20.52	###	20.48	2,590,688	26,580,458	33.6	33.6	1.5
2017-May-10 Wed	20.23	20.52	###	20.48	1,972,385	20,236,670	81.1	81.1	1.5
2017-May-09 Tue	###	20.24	###	###			25.9	25.9	0.0
2017-May-08 Mon	20.4	20.4	###	###			21.8	21.8	0.0
2017-May-05 Fri	###	###	###	###	7,703,182	0	###	###	0.0
2017-May-04 Thu	20.23	20.42	20.145	20.4			79.0	79.0	1.5
2017-May-03 Wed	20	20.45	###	###			80.8	80.8	0.0
2017-May-02 Tue	###	20.44	###	###			###	###	0.0
2017-May-01 Mon	###	###	###	###			###	###	0.0
2017-Apr-28 Fri	###	19.72	19.48	###	2,392,759	46,898,076	33.8	33.8	0.0
2017-Apr-27 Thu	19.5	###	19.41	19.48	1,680,989	###	32.5	32.5	###
2017-Apr-26 Wed	19.88	19.88	###	19.46	2,056,842	###	22.8	22.8	###
2017-Apr-24 Mon	###	###	###	###			74.2	74.2	0.0
2017-Apr-21 Fri	###	19.23	###	###	1,527,528	14,687,181	79.4	79.4	0.0
2017-Apr-20 Thu	###	###	###	18.87	3,279,247	0	###	###	1.3
2017-Apr-19 Wed	18.8	###	###	###			82.1	82.1	0.0
2017-Apr-18 Tue	19.45	19.45	###	###	3,585,359	###	25.5	25.5	0.0
2017-Apr-13 Thu	###	19.48	###	19.4	1,858,850	###	83.8	83.8	1.4
2017-Apr-12 Wed	19.43	19.54	###	###			23.6	23.6	0.0
2017-Apr-11 Tue	###	19.25	###	19.25	2,059,625	###	84.8	84.8	1.4
2017-Apr-10 Mon	###	###	18.89	###			###	###	0.0
2017-Apr-07 Fri	18.55	###	18.5	18.86	3,233,570	29,910,522	84.8	84.8	1.3
2017-Apr-06 Thu	18.29	18.44	18.23	18.44			###	###	1.3
2017-Apr-05 Wed	###	###	17.87	18.26			###	###	1.3
2017-Apr-04 Tue	###	18.51	###	18.2	1,803,450	16,690,929	###	###	###
2017-Apr-03 Mon	###	###	###	###	1,622,859	0	###	###	0.0
2017-Mar-31 Fri	###	###	###	###	1,343,728	0	###	###	0.0
2017-Mar-30 Thu	###	###	17.81	###			###	###	0.0
2017-Mar-29 Wed	17.51	17.87	17.51	17.87	2,026,151	###	84.6	84.6	###
2017-Mar-28 Tue	17.72	###	###	17.75	2,506,786	0	###	###	1.3
2017-Mar-27 Mon	###	17.71	17.49	###	1,744,985	###	###	###	0.0
2017-Mar-24 Fri	###	17.75	17.45	17.72			###	###	1.3
2017-Mar-23 Thu	17.4	17.525	17.25	17.51	1,776,446	30,887,954	###	###	###
2017-Mar-22 Wed	17.4	17.43	17.24	17.25			31.9	31.9	1.2
2017-Mar-21 Tue	###	###	###	17.58	2,083,287	0	80.2	80.2	1.3
2017-Mar-20 Mon	17.2	17.46	17.2	17.28	1,074,870	###	76.5	76.5	1.2
2017-Mar-17 Fri	17.55	17.55	###	###	5,005,980	43,927,474	21.8	21.8	0.0
2017-Mar-16 Thu	17.28	17.58	17.28	17.52			79.0	79.0	###
2017-Mar-15 Wed	17.25	17.43	17.22	###			74.9	74.9	0.0
2017-Mar-14 Tue	###	17.55	17.26	###			###	###	0.0
2017-Mar-13 Mon	17.49	###	17.24	###			27.7	27.7	0.0
2017-Mar-10 Fri	17.5	17.75	###	17.45	2,639,776	###	###	###	###
2017-Mar-09 Thu	###	###	###	17.2	1,506,971	0	79.6	79.6	1.2
2017-Mar-08 Wed	###	###	16.88	###			###	###	0.0
2017-Mar-07 Tue	16.8	###	16.8	###			###	###	0.0
2017-Mar-06 Mon	###	###	###	###			###	###	0.0
2017-Mar-03 Fri	###	###	16.82	###			###	###	0.0
2017-Mar-02 Thu	###	###	16.76	###	2,393,376	###	29.6	29.6	0.0
2017-Mar-01 Wed	16.59	16.73	16.55	16.73			###	###	###
2017-Feb-28 Tue	16.88	###	16.52	###	3,328,657	###	###	###	0.0
2017-Feb-27 Mon	###	16.79	15.89	###	3,349,488	###	###	###	0.0
2017-Feb-24 Fri	###	###	###	15.87			###	###	###
2017-Feb-23 Thu	15.85	###	15.81	###	2,169,055	17,146,379	###	###	0.0
2017-Feb-22 Wed	16.28	16.29	15.7	15.8			15.0	15.0	1.1
2017-Feb-21 Tue	###	###	###	15.88	2,087,923	0	###	###	1.1
2017-Feb-20 Mon	15.78	15.78	15.54	###	1,030,456	16,136,940	###	###	0.0
2017-Feb-17 Fri	15.8	15.8	###	15.7			###	###	###
2017-Feb-16 Thu	15.59	15.71	15.46	###	1,837,481	28,637,141	78.7	78.7	0.0
2017-Feb-15 Wed	15.49	###	15.41	###	1,762,281	13,578,375	###	###	0.0
2017-Feb-14 Tue	15.56	###	15.42	15.42	1,124,488	###	24.9	24.9	###
2017-Feb-13 Mon	15.56	###	15.41	15.43			24.6	24.6	1.1
2017-Feb-10 Fri	15.5	###	15.44	15.56			67.8	67.8	###
2017-Feb-09 Thu	15.57	###	###	###			20.4	20.4	0.0
2017-Feb-08 Wed	15.22	15.5	15.22	15.42			79.4	79.4	###
2017-Feb-07 Tue	15.21	###	###	15.27	1,283,879	0	74.4	74.4	###
2017-Feb-06 Mon	15.2	###	15.2	15.26	1,920,674	14,597,122	79.6	79.6	###
2017-Feb-03 Fri	15.28	15.44	###	###			26.1	26.1	0.0
2017-Feb-02 Thu	###	15.48	15.26	###	1,841,648	28,306,129	###	###	0.0
2017-Feb-01 Wed	15.2	###	###	###	1,461,788	0	29.5	29.5	0.0
2017-Jan-31 Tue	###	###	###	15.28			37.8	37.8	###
2017-Jan-30 Mon	15.28	###	###	###			###	###	0.0
2017-Jan-27 Fri	###	15.49	15.26	###			###	###	0.0
2017-Jan-25 Wed	15.55	###	15.25	###	1,588,758	12,114,279	20.0	20.0	0.0
2017-Jan-24 Tue	###	15.46	15.21	15.43			73.2	73.2	1.1
2017-Jan-23 Mon	15.7	15.73	###	###			19.0	19.0	0.0
2017-Jan-20 Fri	###	15.55	###	###	2,041,725	###	35.3	35.3	0.0
2017-Jan-19 Thu	###	15.7	###	15.42	1,540,274	12,091,150	###	###	###
2017-Jan-18 Wed	15.5	15.51	###	15.42			32.2	32.2	###
2017-Jan-17 Tue	###	###	###	15.4	1,381,780	0	20.0	20.0	###
2017-Jan-16 Mon	15.75	15.79	15.57	###			###	###	0.0
2017-Jan-13 Fri	15.56	15.83	15.53	###			81.5	81.5	0.0
2017-Jan-12 Thu	###	15.87	15.58	15.82	4,167,549	###	79.5	79.5	###
2017-Jan-11 Wed	###	###	###	15.53	1,296,176	0	###	###	###
2017-Jan-10 Tue	###	###	15.55	###			15.1	15.1	0.0
2017-Jan-09 Mon	15.75	###	15.56	15.87			###	###	###
2017-Jan-06 Fri	15.8	###	###	###	831,283	0	###	###	0.0
2017-Jan-05 Thu	###	16.23	15.71	15.79	1,363,246	###	###	###	1.1
2017-Jan-04 Wed	###	###	15.52	###	1,703,372	###	###	###	0.0
2017-Jan-03 Tue	15.5	###	15.45	###	843,427	6,515,473	###	###	0.0
2016-Dec-30 Fri	15.58	###	###	15.5			###	###	1.1
2016-Dec-29 Thu	###	###	15.48	15.53	655,478	###	###	###	###
2016-Dec-28 Wed	###	###	15.2	15.56	832,555	###	###	###	###
2016-Dec-23 Fri	###	15.44	15.26	###			26.4	26.4	0.0
2016-Dec-22 Thu	###	15.43	###	###			###	###	0.0
2016-Dec-21 Wed	15.45	15.54	###	###	752,221	5,844,757	###	###	0.0
2016-Dec-20 Tue	###	15.475	###	###			82.9	82.9	0.0
2016-Dec-19 Mon	###	15.4	###	###	1,294,688	###	76.2	76.2	0.0
2016-Dec-16 Fri	###	15.21	14.84	###			###	###	0.0
2016-Dec-15 Thu	15.2	15.26	###	###	2,863,640	21,849,573	###	###	0.0
2016-Dec-14 Wed	14.89	15.42	14.86	###	2,364,387	###	89.2	89.2	0.0
2016-Dec-13 Tue	###	15.23	14.87	14.89	1,678,070	25,254,953	###	###	###
2016-Dec-12 Mon	15.28	###	###	15.21	1,671,682	0	###	###	###
2016-Dec-09 Fri	15.7	15.73	###	15.25	2,935,677	###	###	###	###
2016-Dec-08 Thu	###	15.78	15.575	###	3,115,751	48,847,186	###	###	0.0
2016-Dec-07 Wed	15.2	15.475	###	15.43	4,442,484	###	###	###	1.1
2016-Dec-06 Tue	###	15.26	14.85	###	3,078,158	###	83.5	83.5	0.0
2016-Dec-05 Mon	15.22	15.26	14.86	###			###	###	0.0
2016-Dec-02 Fri	15.5	15.79	###	###			###	###	0.0
2016-Dec-01 Thu	###	15.52	###	15.47			###	###	###
2016-Nov-30 Wed	15.48	15.74	###	###			12.4	12.4	0.0
2016-Nov-29 Tue	14.72	###	###	14.86	1,719,347	0	82.8	82.8	###
2016-Nov-28 Mon	14.83	###	###	###			###	###	0.0
2016-Nov-25 Fri	14.72	14.82	14.59	14.74	1,194,943	###	68.9	68.9	1.1
2016-Nov-24 Thu	14.7	14.8	###	###	1,575,785	###	33.6	33.6	0.0
2016-Nov-23 Wed	14.87	###	14.51	14.78	1,710,443	###	23.2	23.2	1.1
2016-Nov-22 Tue	###	###	14.45	14.81	2,334,772	16,868,727	79.0	79.0	1.1
2016-Nov-21 Mon	###	###	###	14.51			###	###	###
2016-Nov-18 Fri	14.4	###	###	###	2,243,278	0	###	###	0.0
2016-Nov-17 Thu	###	###	###	###			75.1	75.1	0.0
2016-Nov-16 Wed	14.5	###	13.83	###			###	###	0.0
2016-Nov-15 Tue	###	14.385	###	###			###	###	0.0
2016-Nov-14 Mon	14.72	14.73	13.89	###	2,822,641	###	###	###	0.0
2016-Nov-11 Fri	14.71	14.76	###	14.49			24.0	24.0	###
2016-Nov-10 Thu	14.7	###	14.55	14.71			###	###	###
2016-Nov-09 Wed	14.75	14.79	###	###	7,271,249	53,770,886	###	###	0.0
2016-Nov-08 Tue	###	15.41	###	###			###	###	0.0
2016-Nov-07 Mon	###	###	14.79	15.29	1,448,957	###	###	###	1.1
2016-Nov-04 Fri	14.83	###	###	14.81			38.9	38.9	1.1
2016-Nov-03 Thu	14.8	14.955	###	14.83			68.7	68.7	###
2016-Nov-02 Wed	14.83	###	###	14.88	2,119,779	0	81.6	81.6	1.1
2016-Nov-01 Tue	###	###	###	###			###	###	0.0
2016-Oct-31 Mon	###	###	###	###			###	###	0.0
2016-Oct-28 Fri	###	###	14.8	###	1,169,142	8,651,650	81.8	81.8	0.0
2016-Oct-27 Thu	###	15.22	14.85	14.89			27.8	27.8	###
2016-Oct-26 Wed	15.5	15.5	###	###	1,720,470	13,333,642	###	###	0.0
2016-Oct-25 Tue	15.52	15.79	15.52	15.55			69.2	69.2	###
2016-Oct-24 Mon	15.76	15.82	15.5	15.55	964,654	15,106,481	###	###	###
2016-Oct-21 Fri	15.8	###	###	15.82			###	###	###
2016-Oct-20 Thu	###	###	15.78	15.81	1,011,843	7,983,441	###	###	###
2016-Oct-19 Wed	15.78	###	15.4	###	1,288,184	###	75.9	75.9	0.0
2016-Oct-18 Tue	###	###	15.75	15.8	1,443,081	###	27.8	27.8	1.1
2016-Oct-17 Mon	###	###	15.84	15.85			26.9	26.9	1.1
2016-Oct-14 Fri	15.84	16.2	15.78	###			84.9	84.9	0.0
2016-Oct-13 Thu	###	16.21	15.81	15.84	1,884,189	###	24.8	24.8	###
2016-Oct-12 Wed	###	###	15.83	###			71.0	71.0	0.0
2016-Oct-11 Tue	16.23	###	###	###			###	###	0.0
2016-Oct-10 Mon	16.48	16.57	###	16.2			###	###	1.2
2016-Oct-07 Fri	16.5	###	###	16.48	3,045,175	0	###	###	1.2
2016-Oct-06 Thu	16.41	16.51	###	16.29			28.6	28.6	###
2016-Oct-05 Wed	16.4	16.56	###	16.43			74.9	74.9	###
2016-Oct-04 Tue	16.2	###	###	16.28			###	###	1.2
2016-Oct-03 Mon	15.89	###	15.82	###			80.1	80.1	0.0
2016-Sep-30 Fri	15.87	###	###	15.81			###	###	###
2016-Sep-29 Thu	###	###	15.83	###	1,545,174	12,230,052	###	###	0.0
2016-Sep-28 Wed	15.89	###	15.82	###	1,867,650	###	77.3	77.3	0.0
2016-Sep-27 Tue	15.89	###	15.71	###	2,242,842	17,617,523	72.6	72.6	0.0
2016-Sep-26 Mon	###	###	15.51	###			###	###	0.0
2016-Sep-23 Fri	15.75	15.75	###	###			22.5	22.5	0.0
2016-Sep-22 Thu	15.8	15.89	15.51	15.59	2,265,822	###	###	###	###
2016-Sep-21 Wed	15.7	15.71	15.53	###			31.0	31.0	0.0
2016-Sep-20 Tue	15.4	15.83	15.4	15.55			79.6	79.6	###
2016-Sep-19 Mon	###	###	###	###			###	###	0.0
2016-Sep-16 Fri	15.21	###	###	###			70.0	70.0	0.0
2016-Sep-15 Thu	###	###	14.75	###	2,535,377	###	66.0	66.0	0.0
2016-Sep-14 Wed	###	###	14.59	###	2,018,280	14,723,352	84.7	84.7	0.0
2016-Sep-13 Tue	14.59	14.82	14.58	###	1,549,651	###	###	###	0.0
2016-Sep-12 Mon	###	###	14.2	14.43	1,156,120	8,208,452	###	###	###
2016-Sep-09 Fri	14.8	###	14.52	14.87	2,187,221	15,879,224	75.9	75.9	1.1
2016-Sep-08 Thu	###	###	14.59	###			###	###	0.0
2016-Sep-07 Wed	###	###	###	###	2,427,328	0	###	###	0.0
2016-Sep-06 Tue	###	14.84	###	14.82	1,106,840	8,212,752	82.6	82.6	1.1
2016-Sep-05 Mon	###	###	14.48	14.79			###	###	###
2016-Sep-02 Fri	###	15.325	###	###	1,034,877	7,929,745	###	###	0.0
2016-Sep-01 Thu	###	###	###	15.25	1,096,025	0	###	###	###
2016-Aug-31 Wed	###	15.26	###	###	1,378,820	###	###	###	0.0
2016-Aug-30 Tue	###	###	###	15.21	1,095,182	0	73.2	73.2	###
2016-Aug-29 Mon	15.42	15.53	###	###	1,983,049	15,398,375	###	###	0.0
2016-Aug-26 Fri	15.49	###	15.25	15.45	1,282,152	###	###	###	###
2016-Aug-25 Thu	15.7	15.81	###	###			39.3	39.3	0.0
2016-Aug-24 Wed	###	###	###	15.87			###	###	###
2016-Aug-23 Tue	###	###	15.5	###	1,748,851	###	86.8	86.8	0.0
2016-Aug-22 Mon	###	###	###	###			###	###	0.0
2016-Aug-19 Fri	15.4	15.51	15.27	###	693,350	10,670,656	25.5	25.5	0.0
2016-Aug-18 Thu	15.54	15.55	15.325	###	1,275,085	19,684,124	###	###	0.0
2016-Aug-17 Wed	15.5	15.55	15.42	15.5			72.3	72.3	1.1
2016-Aug-16 Tue	###	###	###	15.45	1,353,744	0	30.1	30.1	###
2016-Aug-15 Mon	15.54	15.58	15.4	15.57	1,807,075	###	70.3	70.3	1.1
2016-Aug-12 Fri	15.54	15.74	15.41	15.49			27.9	27.9	###
2016-Aug-11 Thu	15.26	15.55	15.26	15.49	2,204,523	33,960,676	82.1	82.1	###
2016-Aug-10 Wed	###	###	14.88	15.25	2,345,745	17,452,342	###	###	###
2016-Aug-09 Tue	15.76	15.78	15.22	15.41	2,104,820	###	###	###	###
2016-Aug-08 Mon	15.5	15.73	15.47	15.73			###	###	###
2016-Aug-05 Fri	15.58	15.78	###	15.43			19.1	19.1	1.1
2016-Aug-04 Thu	15.77	###	15.58	###			###	###	0.0
2016-Aug-03 Wed	15.75	15.84	15.56	15.59	1,693,349	26,585,579	31.1	31.1	###
2016-Aug-02 Tue	15.76	###	15.5	15.55	2,365,876	###	31.7	31.7	###
2016-Aug-01 Mon	###	###	###	###			###	###	0.0
2016-Jul-29 Fri	###	###	15.52	###			###	###	0.0
2016-Jul-28 Thu	15.5	###	15.355	15.58	2,208,177	16,953,278	###	###	1.1
2016-Jul-27 Wed	15.46	15.47	###	###			28.5	28.5	0.0
2016-Jul-26 Tue	###	###	###	###			###	###	0.0
2016-Jul-25 Mon	###	###	14.79	14.83	1,786,846	13,213,726	32.9	32.9	###
2016-Jul-22 Fri	14.8	###	###	14.81	2,224,179	0	###	###	1.1
2016-Jul-21 Thu	###	###	14.5	14.75	3,152,189	22,853,370	17.3	17.3	###
2016-Jul-20 Wed	14.47	###	14.47	###			###	###	0.0
2016-Jul-19 Tue	14.25	14.525	###	###	3,399,545	###	###	###	0.0
2016-Jul-18 Mon	###	14.24	###	###	2,476,478	17,632,523	###	###	0.0
2016-Jul-15 Fri	13.84	###	13.72	13.74			26.6	26.6	###
2016-Jul-14 Thu	13.79	###	###	13.72			###	###	###
2016-Jul-13 Wed	###	###	13.56	13.76			17.6	17.6	1.0
2016-Jul-12 Tue	13.79	###	13.73	###			###	###	0.0
2016-Jul-11 Mon	13.74	13.85	13.55	###	1,688,921	###	###	###	0.0
2016-Jul-08 Fri	13.52	13.59	13.46	13.51			###	###	###
2016-Jul-07 Thu	13.55	###	###	13.57			69.4	69.4	###
2016-Jul-06 Wed	###	13.5	###	13.44	5,314,978	###	###	###	###
2016-Jul-05 Tue	###	###	12.975	###			9.6	9.6	0.0
2016-Jul-04 Mon	###	###	###	###			###	###	0.0
2016-Jul-01 Fri	13.8	13.83	###	13.44	2,906,748	###	11.4	11.4	###
2016-Jun-30 Thu	13.45	13.8	13.4	13.8	2,964,658	40,319,348	85.2	85.2	1.0
2016-Jun-29 Wed	###	13.51	###	13.41	2,951,972	19,940,570	71.1	71.1	1.0
2016-Jun-28 Tue	###	13.25	###	###	2,333,053	15,456,476	###	###	0.0
2016-Jun-27 Mon	12.8	13.23	12.8	###	1,807,980	23,530,859	83.7	83.7	0.0
2016-May-27 Fri	###	###	12.59	###	3,635,745	###	###	###	0.0
2016-May-26 Thu	###	12.75	###	12.45	1,580,522	10,075,827	###	###	###
2016-May-25 Wed	12.25	###	12.25	12.43	1,282,384	###	83.5	83.5	0.9
2016-May-24 Tue	###	12.41	###	12.22	2,261,482	###	###	###	0.9
2016-May-23 Mon	12.49	12.55	12.23	12.28			21.5	21.5	0.9
2016-May-20 Fri	12.49	12.54	12.4	12.4			###	###	0.9
2016-May-19 Thu	12.52	###	12.255	12.41			36.7	36.7	###
2016-May-18 Wed	12.58	12.58	###	###	1,804,342	###	25.1	25.1	0.0
2016-May-17 Tue	12.76	12.76	12.42	###			22.8	22.8	0.0
2016-May-16 Mon	12.44	###	###	12.45	2,936,254	0	###	###	###
2016-May-13 Fri	###	12.45	###	12.41	4,893,777	###	86.9	86.9	###
2016-May-12 Thu	###	###	11.25	11.59	6,111,823	###	###	###	0.8
2016-May-11 Wed	10.47	###	10.46	10.49	1,546,526	###	###	###	###
2016-May-10 Tue	###	###	###	10.47	2,320,545	0	###	###	0.7
2016-May-09 Mon	###	10.22	###	###			68.4	68.4	0.0
2016-May-06 Fri	###	10.21	###	###	2,303,759	11,760,689	60.3	60.3	0.0
2016-May-05 Thu	10.22	###	###	###			###	###	0.0
2016-May-04 Wed	###	###	###	10.22			32.5	32.5	0.7
2016-May-03 Tue	###	###	###	###	2,015,080	0	###	###	0.0
2016-May-02 Mon	###	###	9.84	###	1,170,075	###	70.8	70.8	0.0
2016-Apr-29 Fri	###	###	9.87	###			68.5	68.5	0.0
2016-Apr-28 Thu	###	###	9.81	###	2,066,942	10,138,350	###	###	0.0
2016-Apr-27 Wed	9.86	###	9.76	9.86	2,354,881	###	###	###	0.7
2016-Apr-26 Tue	9.75	9.85	9.72	9.82			80.7	80.7	###
2016-Apr-22 Fri	9.84	###	9.77	9.82	2,290,028	11,186,786	###	###	###
2016-Apr-21 Thu	###	###	###	###			###	###	0.0
2016-Apr-20 Wed	###	###	10.2	10.23			28.6	28.6	###
2016-Apr-19 Tue	###	10.43	10.26	10.29	1,992,586	###	31.7	31.7	###
2016-Apr-18 Mon	###	10.28	###	10.23	1,395,027	###	###	###	###
2016-Apr-15 Fri	###	###	###	###			76.9	76.9	0.0
2016-Apr-14 Thu	###	###	9.89	###	2,953,652	###	22.0	22.0	0.0
2016-Apr-13 Wed	9.77	9.87	9.72	9.85			76.5	76.5	###
2016-Apr-12 Tue	###	9.73	###	###			###	###	0.0
2016-Apr-11 Mon	9.75	9.77	###	9.72			34.5	34.5	0.7
2016-Apr-08 Fri	###	9.84	###	9.73	963,787	###	72.8	72.8	###
2016-Apr-07 Thu	9.8	###	9.74	9.8	1,502,349	###	70.7	70.7	0.7
2016-Apr-06 Wed	9.79	9.88	9.73	9.82			###	###	###
2016-Apr-05 Tue	###	###	9.78	9.83			###	###	0.7
2016-Apr-04 Mon	###	###	###	###			24.2	24.2	0.0
2016-Apr-01 Fri	10.25	###	10.22	10.23			38.2	38.2	###
2016-Mar-31 Thu	###	###	###	###	1,638,287	0	###	###	0.0
2016-Mar-30 Wed	###	10.23	###	###	1,483,359	7,587,381	###	###	0.0
2016-Mar-29 Tue	###	###	###	###			89.7	89.7	0.0
2016-Mar-24 Thu	9.7	###	9.7	###	2,013,727	9,766,575	89.5	89.5	0.0
2016-Mar-23 Wed	9.8	9.84	###	9.82			###	###	###
2016-Mar-22 Tue	9.72	9.88	###	9.87	1,338,559	6,612,481	###	###	###
2016-Mar-21 Mon	9.58	9.73	9.58	###	1,296,457	###	###	###	0.0
2016-Mar-18 Fri	###	###	###	###	2,511,587	0	###	###	0.0
2016-Mar-17 Thu	###	###	9.86	9.89	1,705,145	###	22.8	22.8	###
2016-Mar-16 Wed	###	###	9.82	###			###	###	0.0
2016-Mar-15 Tue	###	###	###	###			23.9	23.9	0.0
2016-Mar-14 Mon	10.23	10.23	###	10.21	2,933,656	15,005,650	###	###	###
2016-Mar-11 Fri	###	10.27	###	###			###	###	0.0
2016-Mar-10 Thu	###	###	###	###			76.2	76.2	0.0
2016-Mar-09 Wed	9.78	###	9.72	###			###	###	0.0
2016-Mar-08 Tue	9.79	###	###	###	2,618,079	0	###	###	0.0
2016-Mar-07 Mon	###	###	###	9.74			###	###	0.7
2016-Mar-04 Fri	###	###	9.89	###			###	###	0.0
2016-Mar-03 Thu	10.24	10.25	###	10.21			###	###	###
2016-Mar-02 Wed	###	###	###	###	1,624,070	0	###	###	0.0
2016-Mar-01 Tue	###	###	9.86	###	2,180,558	10,750,150	30.8	30.8	0.0
2016-Feb-29 Mon	9.87	###	9.8	###			###	###	0.0
2016-Feb-26 Fri	9.86	9.89	9.73	9.85			35.1	35.1	###
2016-Feb-25 Thu	###	###	9.73	9.85			26.3	26.3	###
2016-Feb-24 Wed	###	9.985	9.75	9.88	2,073,678	###	###	###	0.7
2016-Feb-23 Tue	###	###	9.88	###			###	###	0.0
2016-Feb-22 Mon	9.82	###	9.76	###	1,349,585	6,585,974	83.7	83.7	0.0
2016-Feb-19 Fri	###	###	9.8	###	1,279,585	###	###	###	0.0
2016-Feb-18 Thu	9.8	###	9.72	###	1,656,856	8,052,320	79.0	79.0	0.0
2016-Feb-17 Wed	9.71	9.73	9.56	9.7			33.2	33.2	0.7
2016-Feb-16 Tue	###	9.71	###	###	2,229,943	10,826,373	###	###	0.0
2016-Feb-15 Mon	###	9.57	###	9.53			###	###	###
2016-Feb-12 Fri	9.47	###	9.24	9.25			###	###	###
2016-Feb-11 Thu	9.5	###	9.5	###			73.6	73.6	0.0
2016-Feb-10 Wed	###	###	9.24	9.45	2,001,384	###	###	###	0.7
2016-Feb-09 Tue	9.81	9.87	9.51	9.55	2,323,085	###	###	###	0.7
2016-Feb-08 Mon	###	###	9.86	###	1,304,822	6,432,772	###	###	0.0
2016-Feb-05 Fri	10.27	10.27	###	###	2,682,283	13,773,523	###	###	0.0
2016-Feb-04 Thu	###	###	###	10.27			###	###	###
2016-Feb-03 Wed	10.45	10.56	###	###	1,550,621	8,187,278	30.1	30.1	0.0
2016-Feb-02 Tue	###	###	10.48	###			###	###	0.0
2016-Feb-01 Mon	10.29	###	10.29	###	2,498,824	12,856,449	90.6	90.6	0.0
2016-Jan-29 Fri	###	###	###	10.25			75.0	75.0	0.7
2016-Jan-28 Thu	###	10.22	###	###	1,397,657	7,142,027	###	###	0.0
2016-Jan-27 Wed	###	###	###	###			80.6	80.6	0.0
2016-Jan-25 Mon	9.8	###	9.8	###			84.7	84.7	0.0
2016-Jan-22 Fri	###	9.79	9.44	9.79	3,678,221	###	###	###	###
2016-Jan-21 Thu	9.5	###	9.43	9.45	2,252,129	10,618,788	###	###	0.7
2016-Jan-20 Wed	###	9.49	9.25	9.28			###	###	0.7
2016-Jan-19 Tue	9.27	###	9.23	9.28			###	###	0.7
2016-Jan-18 Mon	###	###	###	9.26	1,328,777	0	###	###	###
2016-Jan-15 Fri	###	###	###	###	1,145,357	0	###	###	0.0
2016-Jan-14 Thu	9.47	9.54	9.43	9.52	1,026,371	9,735,128	###	###	###
2016-Jan-13 Wed	###	9.74	###	9.7	1,237,541	6,026,824	###	###	0.7
2016-Jan-12 Tue	9.57	9.73	9.555	###	1,588,780	###	###	###	0.0
2016-Jan-11 Mon	9.48	###	9.41	9.55			###	###	0.7
2016-Jan-08 Fri	###	9.74	9.59	###	1,603,426	###	###	###	0.0
2016-Jan-07 Thu	###	###	9.75	9.76	1,098,256	###	30.3	30.3	0.7
2016-Jan-06 Wed	###	###	9.86	###	1,239,751	6,111,972	###	###	0.0
2016-Jan-05 Tue	###	10.21	###	###	1,969,186	###	24.8	24.8	0.0
2016-Jan-04 Mon	10.2	###	###	###	1,130,987	0	###	###	0.0
2015-Dec-31 Thu	10.25	###	10.21	10.21			###	###	###
2015-Dec-30 Wed	###	10.47	10.25	10.27			###	###	###
2015-Dec-29 Tue	###	10.24	###	10.21	961,442	4,922,583	###	###	###
2015-Dec-24 Thu	###	###	###	###			18.6	18.6	0.0
2015-Dec-23 Wed	###	###	###	###	927,872	0	27.3	27.3	0.0
2015-Dec-22 Tue	###	###	###	###			18.5	18.5	0.0
2015-Dec-21 Mon	###	###	###	###	1,315,956	0	23.1	23.1	0.0
2015-Dec-18 Fri	9.8	10.185	9.8	###			###	###	0.0
2015-Dec-17 Thu	###	###	###	###	3,386,652	0	###	###	0.0
2015-Dec-16 Wed	9.5	9.53	9.43	9.48	3,485,644	###	###	###	0.7
2015-Dec-15 Tue	9.45	###	9.4	9.44			###	###	0.7
2015-Dec-14 Mon	9.5	9.55	###	###	1,528,655	7,299,327	27.4	27.4	0.0
2015-Dec-11 Fri	###	9.72	9.55	###	1,432,888	13,805,875	29.4	29.4	0.0
2015-Dec-10 Thu	9.75	9.76	9.53	###			###	###	0.0
2015-Dec-09 Wed	9.86	9.88	###	###			18.3	18.3	0.0
2015-Dec-08 Tue	9.75	9.87	9.72	9.85	2,368,349	23,197,978	85.2	85.2	###
2015-Dec-07 Mon	9.85	###	9.84	9.86			81.0	81.0	0.7
2015-Dec-04 Fri	9.56	9.78	9.49	9.75			###	###	###
2015-Dec-03 Thu	9.53	9.7	9.51	###			82.0	82.0	0.0
2015-Dec-02 Wed	###	###	9.53	###			###	###	0.0
2015-Dec-01 Tue	9.4	###	###	###			###	###	0.0
2015-Nov-30 Mon	9.49	9.53	9.4	9.49			74.3	74.3	0.7
2015-Nov-27 Fri	###	9.7	###	9.54	1,368,425	###	26.6	26.6	###
2015-Nov-26 Thu	9.55	###	9.55	9.58	2,119,752	###	74.7	74.7	0.7
2015-Nov-25 Wed	###	###	###	9.53			###	###	###
2015-Nov-24 Tue	###	###	9.54	9.54	1,511,854	7,211,543	26.9	26.9	###
2015-Nov-23 Mon	###	9.79	###	###	1,364,546	6,679,452	75.6	75.6	0.0
2015-Nov-20 Fri	###	9.71	###	###			30.7	30.7	0.0
2015-Nov-19 Thu	###	9.675	9.48	###			###	###	0.0
2015-Nov-18 Wed	9.49	9.59	9.44	9.49	1,585,324	15,084,357	###	###	0.7
2015-Nov-17 Tue	9.24	9.5	9.24	9.5			###	###	0.7
2015-Nov-16 Mon	###	9.22	###	###			78.3	78.3	0.0
2015-Nov-13 Fri	9.27	9.29	###	9.22			31.4	31.4	0.7
2015-Nov-12 Thu	9.29	###	9.23	###	1,594,079	7,356,674	###	###	0.0
2015-Nov-11 Wed	###	9.4	9.28	###	1,446,627	###	###	###	0.0
2015-Nov-10 Tue	9.27	9.51	9.2	###			###	###	0.0
2015-Nov-09 Mon	9.48	9.53	###	###			###	###	0.0
2015-Nov-06 Fri	9.54	###	9.355	9.48	1,484,853	###	###	###	0.7
2015-Nov-05 Thu	9.51	9.59	9.28	9.48	1,900,757	17,933,642	###	###	0.7
2015-Nov-04 Wed	9.5	###	9.44	9.5			73.7	73.7	0.7
2015-Nov-03 Tue	###	9.42	9.27	9.42	1,429,289	###	78.7	78.7	0.7
2015-Nov-02 Mon	###	###	9.23	###			79.0	79.0	0.0
2015-Oct-30 Fri	###	###	9	###			###	###	0.0
2015-Oct-29 Thu	###	9.22	###	###	2,091,844	###	28.6	28.6	0.0
2015-Oct-28 Wed	9.25	9.27	###	###			###	###	0.0
2015-Oct-27 Tue	###	9.24	###	9.24	1,580,943	7,303,956	81.4	81.4	###
2015-Oct-26 Mon	9.22	9.23	###	###	1,960,481	###	###	###	0.0
2015-Oct-23 Fri	###	9.2	###	###	1,568,374	7,214,520	71.0	71.0	0.0
2015-Oct-22 Thu	###	###	###	9	773,384	0	###	###	0.6
2015-Oct-21 Wed	###	###	###	###	2,516,544	0	75.2	75.2	0.0
2015-Oct-20 Tue	###	###	###	9	2,345,447	0	25.9	25.9	0.6
2015-Oct-19 Mon	###	###	9	###			###	###	0.0
2015-Oct-16 Fri	###	###	###	###	2,806,884	0	73.8	73.8	0.0
2015-Oct-15 Thu	###	###	8.84	8.89			###	###	###
2015-Oct-14 Wed	8.87	###	8.84	###			###	###	0.0
2015-Oct-13 Tue	###	9.045	###	###	2,543,624	###	29.4	29.4	0.0
2015-Oct-12 Mon	###	###	###	###	2,866,351	0	27.4	27.4	0.0
2015-Oct-09 Fri	###	###	###	###			###	###	0.0
2015-Oct-08 Thu	###	###	###	9.2	2,369,045	0	###	###	0.7
2015-Oct-07 Wed	###	###	###	9.25			###	###	###
2015-Oct-06 Tue	###	###	###	###			76.8	76.8	0.0
2015-Oct-05 Mon	###	###	###	###			76.0	76.0	0.0
2015-Oct-02 Fri	8.78	###	8.77	8.88	2,261,472	9,916,554	###	###	0.6
2015-Oct-01 Thu	###	8.86	###	8.86			83.9	83.9	0.6
2015-Sep-30 Wed	###	###	###	###			84.7	84.7	0.0
2015-Sep-29 Tue	8.53	8.56	8.42	8.42			29.5	29.5	###
2015-Sep-28 Mon	8.56	###	8.52	###	2,746,052	11,698,181	71.8	71.8	0.0
2015-Sep-25 Fri	8.4	###	###	###	4,391,474	0	###	###	0.0
2015-Sep-24 Thu	8.25	###	###	###			###	###	0.0
2015-Sep-23 Wed	###	8.26	###	8.22	2,615,274	10,801,081	85.3	85.3	0.6
2015-Sep-22 Tue	###	###	###	###	1,568,980	0	###	###	0.0
2015-Sep-21 Mon	8.27	###	###	8.2			###	###	0.6
2015-Sep-18 Fri	###	8.57	8.26	8.43	2,077,822	17,484,872	###	###	0.6
2015-Sep-17 Thu	8.43	8.44	###	###	1,890,121	###	###	###	0.0
2015-Sep-16 Wed	###	###	8.23	8.28			###	###	###
2015-Sep-15 Tue	###	###	###	###	2,129,079	0	###	###	0.0
2015-Sep-14 Mon	###	###	###	8.27			31.2	31.2	###
2015-Sep-11 Fri	###	###	###	8.24			###	###	0.6
2015-Sep-10 Thu	###	8.45	8.27	###			82.4	82.4	0.0
2015-Sep-09 Wed	###	###	###	8.56	3,594,175	0	80.4	80.4	###
2015-Sep-08 Tue	8.21	###	###	###			76.4	76.4	0.0
2015-Sep-07 Mon	###	8.28	###	8.26			91.7	91.7	0.6
2015-Sep-04 Fri	###	###	###	###	1,368,087	0	77.7	77.7	0.0
2015-Sep-03 Thu	###	8.42	###	###			###	###	0.0
2015-Sep-02 Wed	8.25	8.25	###	8.23	2,245,580	###	28.3	28.3	0.6
2015-Sep-01 Tue	###	8.46	###	###			###	###	0.0
2015-Aug-31 Mon	###	8.47	###	8.44	2,092,757	8,862,825	80.7	80.7	0.6
2015-Aug-28 Fri	###	###	###	8.48			###	###	0.6
2015-Aug-27 Thu	###	8.53	###	8.49	2,289,726	9,765,681	75.5	75.5	###
2015-Aug-26 Wed	8	###	###	8.27	2,738,745	0	83.0	83.0	###
2015-Aug-25 Tue	7.87	###	7.85	8.27	4,985,279	19,567,220	###	###	###
2015-Aug-24 Mon	###	8.23	###	###	2,842,988	###	48.2	48.2	0.0
2015-Aug-21 Fri	8.45	8.57	###	###	2,950,182	12,641,529	###	###	0.0
2015-Aug-20 Thu	8.59	###	8.5	8.57			###	###	0.6
2015-Aug-19 Wed	8.51	###	8.47	###	1,777,980	7,529,745	79.3	79.3	0.0
2015-Aug-18 Tue	8.54	###	8.47	8.51	1,897,857	8,037,424	###	###	0.6
2015-Aug-17 Mon	8.47	###	8.47	8.53	1,903,383	8,060,827	###	###	###
2015-Aug-14 Fri	8.43	###	8.4	8.46	2,191,543	9,204,480	###	###	0.6
2015-Aug-13 Thu	8.52	8.57	8.42	8.44			###	###	0.6
2015-Aug-12 Wed	8.83	8.88	8.54	8.57			16.8	16.8	0.6
2015-Aug-11 Tue	###	9	###	8.82	2,035,685	9,160,582	###	###	###
2015-Aug-10 Mon	###	8.84	###	8.84	1,368,041	6,046,741	87.8	87.8	###
2015-Aug-07 Fri	8.73	8.8	###	8.7	1,400,281	###	37.2	37.2	###
2015-Aug-06 Thu	###	8.85	8.625	8.71	2,119,378	###	83.1	83.1	0.6
2015-Aug-05 Wed	###	###	8.55	###			26.6	26.6	0.0
2015-Aug-04 Tue	###	###	8.55	8.73			82.1	82.1	###
2015-Aug-03 Mon	###	###	8.53	###			###	###	0.0
2015-Jul-31 Fri	8.53	###	8.47	8.57			73.4	73.4	0.6
2015-Jul-30 Thu	###	###	8.47	8.5			###	###	0.6
2015-Jul-29 Wed	8.47	8.58	8.41	8.53	2,367,683	###	###	###	###
2015-Jul-28 Tue	###	8.425	###	###	3,623,625	15,264,520	75.9	75.9	0.0
2015-Jul-27 Mon	8.41	8.48	###	8.42			###	###	###
2015-Jul-24 Fri	###	8.51	###	8.48			83.3	83.3	0.6
2015-Jul-23 Thu	8.48	8.55	8.41	8.51	2,024,544	###	###	###	0.6
2015-Jul-22 Wed	###	###	8.47	8.5	2,790,527	11,817,881	21.9	21.9	0.6
2015-Jul-21 Tue	###	###	8.49	###			###	###	0.0
2015-Jul-20 Mon	8.55	###	8.45	###			###	###	0.0
2015-Jul-17 Fri	8.48	8.53	8.44	8.53	1,388,541	11,781,770	73.9	73.9	###
2015-Jul-16 Thu	8.49	8.49	8.29	###			24.8	24.8	0.0
2015-Jul-15 Wed	###	###	###	8.28	1,574,178	0	###	###	###
2015-Jul-14 Tue	8.24	8.25	###	###			22.0	22.0	0.0
2015-Jul-13 Mon	###	###	7.85	###			85.1	85.1	0.0
2015-Jul-10 Fri	###	8.21	###	###	1,567,078	6,432,855	###	###	0.0
2015-Jul-09 Thu	7.88	###	7.78	8	2,092,883	###	###	###	###
2015-Jul-08 Wed	8.2	###	###	###			16.5	16.5	0.0
2015-Jul-07 Tue	###	8.29	###	8.29	2,896,928	###	91.0	91.0	0.6
2015-Jul-06 Mon	7.79	###	7.78	7.87	1,393,558	5,420,940	83.9	83.9	0.6
2015-Jul-03 Fri	###	###	7.86	###			76.9	76.9	0.0
2015-Jul-02 Thu	7.75	###	7.75	###			88.7	88.7	0.0
2015-Jul-01 Wed	7.81	7.86	###	7.81			###	###	0.6
2015-Jun-30 Tue	7.51	7.82	7.43	###			###	###	0.0
2015-Jun-29 Mon	7.51	7.53	###	7.43			###	###	###
2015-Jun-26 Fri	###	###	7.5	###			###	###	0.0
2015-Jun-25 Thu	7.8	7.8	###	###			23.2	23.2	0.0
2015-Jun-24 Wed	7.8	7.8	###	7.75			26.1	26.1	###
2015-Jun-23 Tue	7.78	###	###	7.74	2,841,242	0	28.7	28.7	0.6
2015-Jun-22 Mon	7.71	7.75	7.56	###			27.2	27.2	0.0
2015-Jun-19 Fri	###	7.81	###	7.71	2,270,254	8,865,341	71.3	71.3	###
2015-Jun-18 Thu	7.8	7.845	7.55	###	3,596,250	###	###	###	0.0
2015-Jun-17 Wed	7.88	###	7.79	7.87			31.0	31.0	0.6
2015-Jun-16 Tue	###	###	7.71	7.75			15.2	15.2	###
2015-Jun-15 Mon	7.75	###	7.75	###	2,072,453	8,030,755	###	###	0.0
2015-Jun-12 Fri	###	###	7.75	7.77	4,270,071	16,546,525	###	###	0.6
2015-Jun-11 Thu	7.8	###	###	7.85	2,189,547	0	72.9	72.9	###
2015-Jun-10 Wed	7.7	7.85	###	7.7			###	###	0.6
2015-Jun-09 Tue	###	7.83	7.49	###	3,270,827	###	###	###	0.0
2015-Jun-05 Fri	###	7.8	###	7.7	2,220,784	8,661,057	71.1	71.1	0.6
2015-Jun-04 Thu	7.72	7.76	###	###			34.4	34.4	0.0
2015-Jun-03 Wed	7.7	7.79	7.57	###			36.2	36.2	0.0
2015-Jun-02 Tue	8	###	###	7.73			13.2	13.2	0.6
2015-Jun-01 Mon	7.85	###	7.76	###			###	###	0.0
2015-May-29 Fri	7.85	###	7.8	7.8	53,495,280	###	23.9	23.9	0.6
2015-May-28 Thu	###	###	###	###	5,245,428	0	###	###	0.0
2015-May-27 Wed	###	8.55	###	###	4,927,040	###	10.3	10.3	0.0
2015-May-26 Tue	###	8.48	###	###	6,260,743	26,545,550	70.0	70.0	0.0
2015-May-25 Mon	###	###	7.83	7.87	1,995,329	###	23.7	23.7	0.6
2015-May-22 Fri	8	###	7.86	7.88			###	###	0.6
2015-May-21 Thu	7.83	###	7.83	###	2,566,272	10,046,954	###	###	0.0
2015-May-20 Wed	7.74	7.88	7.74	7.75	4,555,451	35,578,072	###	###	###
2015-May-19 Tue	###	###	7.725	7.74			###	###	0.6
2015-May-18 Mon	8	###	7.79	7.81	3,372,824	13,137,149	###	###	0.6
2015-May-15 Fri	###	###	###	###	4,046,254	0	89.3	89.3	0.0
2015-May-14 Thu	8	###	7.82	7.85	3,998,582	15,634,455	###	###	###
2015-May-13 Wed	8.29	8.29	###	###	4,276,253	###	###	###	0.0
2015-May-12 Tue	###	8.23	8.055	###	2,375,089	###	28.1	28.1	0.0
2015-May-11 Mon	8.21	8.29	###	###	1,702,353	7,056,253	31.7	31.7	0.0
2015-May-08 Fri	8.2	8.28	###	###			22.9	22.9	0.0
2015-May-07 Thu	###	###	8.185	8.24	6,780,787	27,750,370	17.3	17.3	0.6
2015-May-06 Wed	###	###	###	8.22	5,396,341	0	###	###	0.6
2015-May-05 Tue	###	8.4	###	###			###	###	0.0
2015-May-04 Mon	###	8.43	###	###	1,773,780	7,476,482	25.4	25.4	0.0
2015-May-01 Fri	8.42	###	###	###			15.9	15.9	0.0
2015-Apr-30 Thu	###	8.43	###	###	2,855,077	12,034,149	24.3	24.3	0.0
2015-Apr-29 Wed	###	8.72	###	8.41	3,143,022	13,703,575	###	###	###
2015-Apr-28 Tue	8.72	8.74	8.56	###			###	###	0.0
2015-Apr-27 Mon	###	###	8.51	###	2,311,853	###	###	###	0.0
2015-Apr-24 Fri	###	8.72	8.27	###	4,126,075	###	90.9	90.9	0.0
2015-Apr-23 Thu	8.25	8.29	###	8.2			###	###	0.6
2015-Apr-22 Wed	8.27	###	8.23	###	2,769,142	###	###	###	0.0
2015-Apr-21 Tue	###	###	###	8.24	1,950,258	0	###	###	0.6
2015-Apr-20 Mon	###	###	###	###	2,640,385	0	###	###	0.0
2015-Apr-17 Fri	8.43	###	###	8.22	3,153,675	0	###	###	0.6
2015-Apr-16 Thu	8.4	8.47	8.28	###			30.6	30.6	0.0
2015-Apr-15 Wed	8.28	8.4	8.21	###			77.7	77.7	0.0
2015-Apr-14 Tue	8.52	8.54	8.23	8.24			###	###	0.6
2015-Apr-13 Mon	8.42	8.59	8.41	8.52			83.8	83.8	0.6
2015-Apr-10 Fri	8.4	8.52	###	###			28.8	28.8	0.0
2015-Apr-09 Thu	###	8.57	###	8.42	2,330,227	9,985,022	81.8	81.8	###
2015-Apr-08 Wed	8.29	8.42	8.26	###			73.7	73.7	0.0
2015-Apr-07 Tue	8.41	8.49	8.25	###	3,288,425	###	###	###	0.0
2015-Apr-02 Thu	8.48	8.54	###	8.41			###	###	###
2015-Apr-01 Wed	###	8.54	###	8.45	3,165,379	###	###	###	###
2015-Mar-31 Tue	###	8.48	###	8.43	3,871,126	16,413,574	###	###	0.6
2015-Mar-30 Mon	###	8.5	###	###	3,892,344	###	###	###	0.0
2015-Mar-27 Fri	###	8.325	###	###			###	###	0.0
2015-Mar-26 Thu	###	###	8	###	2,398,789	9,595,156	###	###	0.0
2015-Mar-25 Wed	8.23	###	8.085	8.26	3,281,581	###	###	###	0.6
2015-Mar-24 Tue	7.82	###	7.77	###	1,968,058	###	84.5	84.5	0.0
2015-Mar-23 Mon	7.82	7.87	###	7.82	1,423,921	5,603,129	###	###	0.6
2015-Mar-20 Fri	###	7.8	###	7.75	1,746,859	6,812,750	###	###	###
2015-Mar-19 Thu	###	7.75	7.585	###			###	###	0.0
2015-Mar-18 Wed	7.4	7.51	###	7.5	3,373,520	###	###	###	0.5
2015-Mar-17 Tue	7.4	7.58	###	7.48			82.1	82.1	0.5
2015-Mar-16 Mon	7.43	7.54	###	###	1,146,188	4,321,128	###	###	0.0
2015-Mar-13 Fri	7.46	7.55	###	7.54			###	###	0.5
2015-Mar-12 Thu	###	7.48	###	7.42	1,633,240	###	72.4	72.4	0.5
2015-Mar-11 Wed	7.2	7.41	###	###			88.1	88.1	0.0
2015-Mar-10 Tue	###	###	###	7.25			###	###	0.5
2015-Mar-09 Mon	7.25	###	7.25	###			###	###	0.0
2015-Mar-06 Fri	###	7.4	7.24	7.28			21.7	21.7	0.5
2015-Mar-05 Thu	###	7.42	###	###			71.7	71.7	0.0
2015-Mar-04 Wed	7.51	7.51	###	###	1,210,847	###	###	###	0.0
2015-Mar-03 Tue	7.54	###	###	7.46	1,585,729	0	30.8	30.8	0.5
2015-Mar-02 Mon	###	###	###	7.49			84.9	84.9	###
2015-Feb-27 Fri	7.4	###	7.26	7.44			69.0	69.0	###
2015-Feb-26 Thu	7.42	7.44	###	###	1,608,057	5,981,972	###	###	0.0
2015-Feb-25 Wed	7.49	7.49	7.42	7.44	1,054,653	###	###	###	###
2015-Feb-24 Tue	7.59	###	7.45	7.45	1,456,453	5,425,287	###	###	0.5
2015-Feb-23 Mon	7.4	###	7.4	###	1,294,284	4,788,850	89.6	89.6	0.0
2015-Feb-20 Fri	7.4	7.47	###	###	1,114,924	4,164,241	###	###	0.0
2015-Feb-19 Thu	7.4	7.4	7.26	###			###	###	0.0
2015-Feb-18 Wed	###	###	###	7.29	1,418,626	0	79.3	79.3	###
2015-Feb-17 Tue	###	###	###	###			###	###	0.0
2015-Feb-16 Mon	7.2	7.41	7.2	###	1,407,241	###	80.4	80.4	0.0
2015-Feb-13 Fri	###	7.255	###	###			72.2	72.2	0.0
2015-Feb-12 Thu	###	###	###	###	2,162,747	0	22.4	22.4	0.0
2015-Feb-11 Wed	7.2	7.21	###	###			22.5	22.5	0.0
2015-Feb-10 Tue	###	7.2	7	###			###	###	0.0
2015-Feb-09 Mon	###	7.24	###	###	1,591,450	5,761,049	###	###	0.0
2015-Feb-06 Fri	7	###	###	###			###	###	0.0
2015-Feb-05 Thu	###	###	###	###	1,251,679	0	67.0	67.0	0.0
2015-Feb-04 Wed	###	###	###	###			###	###	0.0
2015-Feb-03 Tue	###	###	6.85	###	2,273,522	###	###	###	0.0
2015-Feb-02 Mon	###	###	6.88	###			24.8	24.8	0.0
2015-Jan-30 Fri	###	###	###	###	1,716,587	0	18.1	18.1	0.0
2015-Jan-29 Thu	6.84	###	6.84	###			###	###	0.0
2015-Jan-28 Wed	###	###	###	###			###	###	0.0
2015-Jan-27 Tue	6.8	###	6.77	###			86.4	86.4	0.0
2015-Jan-23 Fri	6.73	6.88	###	6.84			###	###	0.5
2015-Jan-22 Thu	###	6.75	###	6.71	2,942,028	9,929,344	85.9	85.9	###
2015-Jan-21 Wed	6.25	6.485	6.25	6.46	3,408,270	21,702,159	###	###	###
2015-Jan-20 Tue	###	###	6.21	6.28			###	###	0.4
2015-Jan-19 Mon	6.41	6.5	###	###	924,243	3,003,789	23.7	23.7	0.0
2015-Jan-16 Fri	6.44	6.52	###	6.4	3,248,943	10,591,554	###	###	0.5
2015-Jan-15 Thu	6.53	###	6.48	6.53	2,990,020	###	73.2	73.2	###
2015-Jan-14 Wed	6.73	6.74	6.52	6.58	1,332,444	###	16.9	16.9	0.5
2015-Jan-13 Tue	###	###	###	6.71	1,836,084	0	83.8	83.8	###
2015-Jan-12 Mon	6.7	6.75	###	6.71	718,247	2,424,083	###	###	###
2015-Jan-09 Fri	6.7	6.76	###	6.75			###	###	0.5
2015-Jan-08 Thu	###	###	6.5	###			31.4	31.4	0.0
2015-Jan-07 Wed	6.44	6.54	6.41	6.52	2,250,254	###	###	###	0.5
2015-Jan-06 Tue	6.53	6.72	6.43	6.53			###	###	###
2015-Jan-05 Mon	6.55	###	6.53	6.59			###	###	###
2015-Jan-02 Fri	###	###	6.44	6.56			###	###	0.5
2014-Dec-31 Wed	###	6.655	6.51	6.56	289,859	###	###	###	0.5
2014-Dec-30 Tue	###	6.75	6.55	6.59			###	###	###
2014-Dec-29 Mon	6.59	6.72	6.57	###			###	###	0.0
2014-Dec-24 Wed	6.74	6.75	6.58	6.59			###	###	###
2014-Dec-23 Tue	6.7	6.72	6.59	###	925,973	6,162,350	###	###	0.0
2014-Dec-22 Mon	###	###	6.54	###			71.8	71.8	0.0
2014-Dec-19 Fri	6.5	###	6.44	6.51			62.4	62.4	###
2014-Dec-18 Thu	6.42	6.59	###	6.45			###	###	###
2014-Dec-17 Wed	6.42	6.47	###	6.45			###	###	###
2014-Dec-16 Tue	6.48	6.53	6.4	6.44	1,481,953	9,580,826	25.6	25.6	0.5
2014-Dec-15 Mon	6.48	6.54	6.43	6.5	1,216,385	7,888,256	75.7	75.7	0.5
2014-Dec-12 Fri	6.51	###	6.51	6.56			###	###	0.5
2014-Dec-11 Thu	6.46	6.7	6.41	###			92.2	92.2	0.0
2014-Dec-10 Wed	6.57	###	###	6.57			72.0	72.0	###
2014-Dec-09 Tue	6.7	6.89	6.55	###	2,230,476	###	29.9	29.9	0.0
2014-Dec-08 Mon	###	###	###	6.73	1,698,874	0	###	###	###
2014-Dec-05 Fri	###	###	6.56	6.56	1,692,181	5,550,353	###	###	0.5
2014-Dec-04 Thu	###	6.72	6.58	###			###	###	0.0
2014-Dec-03 Wed	6.5	###	###	###	2,275,024	0	###	###	0.0
2014-Dec-02 Tue	###	###	6.2	###			93.5	93.5	0.0
2014-Dec-01 Mon	6.45	6.52	###	###			37.5	37.5	0.0
2014-Nov-28 Fri	###	###	6.5	6.51	1,409,146	4,579,724	20.5	20.5	###
2014-Nov-27 Thu	6.72	6.79	###	###			30.5	30.5	0.0
2014-Nov-26 Wed	6.75	6.82	###	6.77			66.7	66.7	###
2014-Nov-25 Tue	6.45	6.79	###	6.73	3,304,687	###	###	###	###
2014-Nov-24 Mon	6.8	6.85	6.55	###			###	###	0.0
2014-Nov-21 Fri	6.88	6.88	###	6.71			###	###	###
2014-Nov-20 Thu	6.85	###	6.82	6.86			79.6	79.6	0.5
2014-Nov-19 Wed	6.81	###	6.78	###			85.1	85.1	0.0
2014-Nov-18 Tue	6.78	6.82	6.74	6.8			###	###	0.5
2014-Nov-17 Mon	6.85	6.88	6.79	6.83	1,010,080	###	###	###	0.5
2014-Nov-14 Fri	6.86	6.87	###	6.82	1,185,471	###	25.9	25.9	0.5
2014-Nov-13 Thu	6.76	6.79	6.73	6.75			34.8	34.8	0.5
2014-Nov-12 Wed	6.84	6.86	6.72	6.78	1,427,525	###	###	###	0.5
2014-Nov-11 Tue	6.75	6.84	###	6.84			###	###	0.5
2014-Nov-10 Mon	6.73	6.79	6.54	###	1,130,321	7,533,589	17.5	17.5	0.0
2014-Nov-07 Fri	6.7	6.78	###	6.7	1,754,348	###	###	###	0.5
2014-Nov-06 Thu	6.7	6.74	6.58	6.59	1,265,251	8,426,571	24.1	24.1	###
2014-Nov-05 Wed	6.59	6.7	6.58	###			83.5	83.5	0.0
2014-Nov-04 Tue	###	6.59	###	6.58	1,328,352	###	92.1	92.1	0.5
2014-Nov-03 Mon	###	6.51	###	6.49	1,733,179	###	91.0	91.0	###
2014-Oct-31 Fri	6.47	6.49	###	6.41	2,607,978	8,462,888	###	###	0.5
2014-Oct-30 Thu	###	###	6.41	6.41			13.7	13.7	0.5
2014-Oct-29 Wed	6.8	6.8	6.54	6.54	2,267,578	15,124,745	8.8	8.8	0.5
2014-Oct-28 Tue	6.72	6.88	6.72	6.77	4,235,988	###	80.7	80.7	###
2014-Oct-27 Mon	###	6.74	###	###	1,820,445	###	###	###	0.0
2014-Oct-24 Fri	6.52	###	6.5	6.59			79.0	79.0	###
2014-Oct-23 Thu	6.47	6.5	6.42	6.44			29.1	29.1	0.5
2014-Oct-22 Wed	###	6.55	###	6.47	2,041,246	6,685,080	###	###	0.5
2014-Oct-21 Tue	6.2	###	###	###			89.3	89.3	0.0
2014-Oct-20 Mon	6	6.21	###	6.2	2,026,083	6,290,987	91.8	91.8	0.4
2014-Oct-17 Fri	###	###	###	###			###	###	0.0
2014-Oct-16 Thu	5.75	###	5.72	###			90.3	90.3	0.0
2014-Oct-15 Wed	5.88	5.975	5.83	5.84	1,876,129	11,073,851	###	###	0.4
2014-Oct-14 Tue	5.8	###	5.78	5.89	2,247,276	6,494,627	74.8	74.8	###
2014-Oct-13 Mon	5.81	5.88	5.81	5.82			74.1	74.1	0.4
2014-Oct-10 Fri	5.79	###	5.79	###			###	###	0.0
2014-Oct-09 Thu	###	###	###	###	1,756,974	0	22.8	22.8	0.0
2014-Oct-08 Wed	5.85	###	5.76	###	1,934,456	###	78.9	78.9	0.0
2014-Oct-07 Tue	###	6	5.825	5.89			###	###	###
2014-Oct-06 Mon	###	###	###	###	584,889	0	###	###	0.0
2014-Oct-03 Fri	###	###	5.86	###	1,284,988	###	68.0	68.0	0.0
2014-Oct-02 Thu	5.77	###	5.77	###	2,398,351	6,919,242	###	###	0.0
2014-Oct-01 Wed	5.79	5.87	5.76	5.84	1,540,288	8,956,774	###	###	0.4
2014-Sep-30 Tue	5.77	5.88	5.77	5.84	1,184,950	###	###	###	0.4
2014-Sep-29 Mon	5.77	###	5.75	5.86	1,900,657	5,464,388	###	###	0.4
2014-Sep-26 Fri	5.81	5.85	5.72	5.83			###	###	###
2014-Sep-25 Thu	###	###	5.88	5.88	2,453,874	7,214,389	###	###	0.4
2014-Sep-24 Wed	###	###	###	###			76.0	76.0	0.0
2014-Sep-23 Tue	5.82	###	5.81	###	3,807,243	11,060,040	88.8	88.8	0.0
2014-Sep-22 Mon	###	5.83	###	5.8			###	###	0.4
2014-Sep-19 Fri	5.7	5.71	###	5.7			###	###	0.4
2014-Sep-18 Thu	###	###	5.59	###	2,583,821	7,221,779	###	###	0.0
2014-Sep-17 Wed	5.7	5.7	5.54	###			###	###	0.0
2014-Sep-16 Tue	5.71	5.72	5.53	###	3,079,287	17,320,989	18.8	18.8	0.0
2014-Sep-15 Mon	###	5.76	###	5.75	1,410,387	###	86.6	86.6	###
2014-Sep-12 Fri	###	5.76	###	5.73			84.2	84.2	###
2014-Sep-11 Thu	5.72	5.82	5.71	5.71	2,983,283	17,198,626	###	###	0.4
2014-Sep-10 Wed	###	5.71	###	###	1,301,982	3,717,158	76.6	76.6	0.0
2014-Sep-09 Tue	5.54	5.71	5.5	5.71			###	###	0.4
2014-Sep-08 Mon	5.51	5.52	5.45	5.47	639,741	3,508,979	28.4	28.4	###
2014-Sep-05 Fri	5.56	###	5.5	5.52			###	###	0.4
2014-Sep-04 Thu	5.59	###	5.54	5.58	2,095,252	5,803,848	###	###	0.4
2014-Sep-03 Wed	5.43	###	5.43	5.59	1,240,971	###	91.0	91.0	###
2014-Sep-02 Tue	5.43	5.49	5.23	5.47	1,349,079	###	74.3	74.3	###
2014-Sep-01 Mon	5.51	5.56	###	5.4			###	###	0.4
2014-Aug-29 Fri	5.48	5.53	5.44	5.53			###	###	###
2014-Aug-28 Thu	5.56	###	5.47	5.48	1,173,528	###	###	###	###
2014-Aug-27 Wed	###	###	5.58	###			###	###	0.0
2014-Aug-26 Tue	###	###	5.57	###			###	###	0.0
2014-Aug-25 Mon	###	5.71	5.59	###			27.4	27.4	0.0
2014-Aug-22 Fri	###	5.7	###	###	859,982	2,450,948	###	###	0.0
2014-Aug-21 Thu	5.74	5.77	5.585	###			16.7	16.7	0.0
2014-Aug-20 Wed	###	5.7	###	###			###	###	0.0
2014-Aug-19 Tue	###	###	###	###	1,268,375	0	67.3	67.3	0.0
2014-Aug-18 Mon	5.52	###	5.52	###	794,577	###	###	###	0.0
2014-Aug-15 Fri	5.52	###	5.52	5.52	1,011,826	###	67.8	67.8	0.4
2014-Aug-14 Thu	5.48	5.575	5.47	5.52			###	###	0.4
2014-Aug-13 Wed	5.4	5.48	5.4	5.46	1,137,389	###	###	###	###
2014-Aug-12 Tue	###	5.47	###	5.44	2,782,480	7,610,082	72.6	72.6	0.4
2014-Aug-11 Mon	5.4	5.44	###	###			34.7	34.7	0.0
2014-Aug-08 Fri	5.41	5.42	###	###	1,874,055	5,078,689	###	###	0.0
2014-Aug-07 Thu	5.45	5.485	5.41	5.44			29.5	29.5	0.4
2014-Aug-06 Wed	5.48	5.51	5.42	5.45			###	###	###
2014-Aug-05 Tue	5.54	5.59	5.47	5.5			###	###	0.4
2014-Aug-04 Mon	5.5	5.57	5.49	5.54			###	###	0.4
2014-Aug-01 Fri	5.59	###	###	5.55	4,056,052	0	###	###	###
2014-Jul-31 Thu	5.71	5.73	###	5.7			###	###	0.4
2014-Jul-30 Wed	5.73	5.77	5.7	5.76	968,679	5,555,374	###	###	###
2014-Jul-29 Tue	###	5.73	###	5.72			74.9	74.9	0.4
2014-Jul-28 Mon	###	5.72	###	###	1,065,281	###	83.4	83.4	0.0
2014-Jul-25 Fri	###	5.71	###	###			74.9	74.9	0.0
2014-Jul-24 Thu	5.7	5.71	###	5.7			###	###	0.4
2014-Jul-23 Wed	5.76	5.79	###	###	3,376,976	9,776,345	###	###	0.0
2014-Jul-22 Tue	5.79	5.82	5.73	5.75	2,553,648	###	###	###	###
2014-Jul-21 Mon	5.73	5.8	5.71	5.8			###	###	0.4
2014-Jul-18 Fri	5.57	5.71	5.55	###	1,950,071	###	###	###	0.0
2014-Jul-17 Thu	5.7	5.7	###	###			###	###	0.0
2014-Jul-16 Wed	###	5.77	5.59	###			29.8	29.8	0.0
2014-Jul-15 Tue	5.5	5.59	5.46	5.58			###	###	0.4
2014-Jul-14 Mon	5.42	5.44	###	5.43			74.2	74.2	0.4
2014-Jul-11 Fri	###	5.42	###	5.4			###	###	0.4
2014-Jul-10 Thu	5.26	###	5.26	###	2,587,945	###	###	###	0.0
2014-Jul-09 Wed	5.29	###	5.25	5.27			###	###	###
2014-Jul-08 Tue	###	5.385	5.245	###			###	###	0.0
2014-Jul-07 Mon	###	###	###	###	0				0.0
2014-Jul-04 Fri	###	5.4	###	###	729,351	1,969,247	###	###	0.0
2014-Jul-03 Thu	###	5.45	###	###			64.2	64.2	0.0
2014-Jul-02 Wed	5.29	5.4	5.29	###			###	###	0.0
2014-Jul-01 Tue	5.24	###	5.21	5.27			###	###	###
2014-Jun-30 Mon	###	###	5.255	5.26			27.1	27.1	0.4
2014-Jun-27 Fri	5.4	5.42	###	###			26.6	26.6	0.0
2014-Jun-26 Thu	###	5.41	###	###			74.7	74.7	0.0
2014-Jun-25 Wed	###	5.52	###	###			###	###	0.0
2014-Jun-24 Tue	5.49	5.51	5.4	5.47	1,588,346	8,664,427	###	###	###
2014-Jun-23 Mon	5.44	5.54	5.44	5.52	1,472,775	###	83.5	83.5	0.4
2014-Jun-20 Fri	5.45	5.485	5.42	5.43	928,557	5,062,957	###	###	0.4
2014-Jun-19 Thu	5.46	5.49	5.4	5.49			###	###	0.4
2014-Jun-18 Wed	5.44	5.5	###	5.4			25.7	25.7	0.4
2014-Jun-17 Tue	###	###	###	5.45	2,725,083	0	85.2	85.2	###
2014-Jun-16 Mon	###	###	5.26	###	1,684,441	4,430,079	###	###	0.0
2014-Jun-13 Fri	5.26	###	5.255	###			###	###	0.0
2014-Jun-12 Thu	5.25	###	5.24	###	1,920,656	###	###	###	0.0
2014-Jun-11 Wed	###	###	###	5.29			###	###	0.4
2014-Jun-10 Tue	5.26	5.28	###	5.23	1,640,780	4,331,659	###	###	###
2014-Jun-06 Fri	5.2	5.26	###	5.22	1,442,458	###	###	###	0.4
2014-Jun-05 Thu	###	5.28	###	5.24	2,842,458	7,504,089	###	###	0.4
2014-Jun-04 Wed	5.23	5.24	###	###			27.6	27.6	0.0
2014-Jun-03 Tue	5.27	5.27	###	5.23	2,863,876	###	###	###	###
2014-Jun-02 Mon	5.25	###	5.25	5.28	1,815,683	###	###	###	0.4
2014-May-30 Fri	5.47	5.48	###	###			###	###	0.0
2014-May-29 Thu	###	5.475	###	5.44			84.4	84.4	0.4
2014-May-28 Wed	5.25	5.41	5.25	###	3,212,870	###	###	###	0.0
2014-May-27 Tue	###	5.2	###	###			###	###	0.0
2014-May-26 Mon	###	5.23	###	###	822,350	2,150,445	###	###	0.0
2014-May-23 Fri	###	###	###	###	826,254	0	###	###	0.0
2014-May-22 Thu	###	###	###	###	1,072,354	0	86.1	86.1	0.0
2014-May-21 Wed	###	###	###	###			###	###	0.0
2014-May-20 Tue	###	###	###	###			###	###	0.0
2014-May-19 Mon	###	###	###	###	1,083,670	0	20.8	20.8	0.0
2014-May-16 Fri	###	###	###	###	545,740	0	72.4	72.4	0.0
2014-May-15 Thu	###	###	###	###	588,452	0	###	###	0.0
2014-May-14 Wed	###	5.145	###	###	421,229	###	70.0	70.0	0.0
2014-May-13 Tue	###	###	###	###	825,371	0	29.7	29.7	0.0
2014-May-12 Mon	###	###	###	###			###	###	0.0
2014-May-09 Fri	###	###	###	###	928,173	0	20.5	20.5	0.0
2014-May-08 Thu	5	###	5	###	2,577,873	6,444,682	###	###	0.0
2014-May-07 Wed	###	###	###	###	1,831,885	0	16.4	16.4	0.0
2014-May-06 Tue	###	###	###	###			76.8	76.8	0.0
2014-May-05 Mon	###	###	###	###			###	###	0.0
2014-May-02 Fri	###	###	###	###			89.7	89.7	0.0
2014-May-01 Thu	###	###	###	###			26.1	26.1	0.0
2014-Apr-30 Wed	###	###	###	###	1,206,175	0	82.4	82.4	0.0
2014-Apr-29 Tue	###	4.985	###	###	1,470,627	###	###	###	0.0
2014-Apr-28 Mon	4.89	###	4.84	###			###	###	0.0
2014-Apr-24 Thu	5	###	4.89	###			###	###	0.0
2014-Apr-23 Wed	###	###	5	5			###	###	0.4
2014-Apr-22 Tue	###	###	###	###	1,914,478	0	###	###	0.0
2014-Apr-17 Thu	###	###	###	###	1,377,722	0	###	###	0.0
2014-Apr-16 Wed	###	###	###	###	3,292,846	0	28.0	28.0	0.0
2014-Apr-15 Tue	###	###	4.88	###			###	###	0.0
2014-Apr-14 Mon	###	###	5	5			###	###	0.4
2014-Apr-11 Fri	###	###	###	###	1,685,121	0	###	###	0.0
2014-Apr-10 Thu	5.2	5.2	###	###			17.3	17.3	0.0
2014-Apr-09 Wed	5.2	5.22	###	###	1,271,478	3,318,557	###	###	0.0
2014-Apr-08 Tue	###	5.185	###	###			###	###	0.0
2014-Apr-07 Mon	###	5.22	###	###			###	###	0.0
2014-Apr-04 Fri	5.26	5.27	###	5.22			###	###	0.4
2014-Apr-03 Thu	5.29	5.29	5.23	5.26			28.4	28.4	0.4
2014-Apr-02 Wed	5.26	###	5.25	5.26	2,112,440	5,545,155	###	###	0.4
2014-Apr-01 Tue	###	5.4	5.22	5.22			13.6	13.6	0.4
2014-Mar-31 Mon	###	5.43	###	###			29.4	29.4	0.0
2014-Mar-28 Fri	###	5.4	###	###	1,382,650	3,733,155	76.9	76.9	0.0
2014-Mar-27 Thu	5.42	5.46	5.255	###			###	###	0.0
2014-Mar-26 Wed	5.4	5.55	5.29	5.55	3,623,888	19,641,472	###	###	###
2014-Mar-25 Tue	5.25	###	5.175	###			86.0	86.0	0.0
2014-Mar-24 Mon	###	5.44	###	5.21			###	###	0.4
2014-Mar-21 Fri	5.43	###	###	5.44	4,280,174	0	###	###	0.4
2014-Mar-20 Thu	5.25	5.52	5.24	5.4	6,301,284	###	###	###	0.4
2014-Mar-19 Wed	###	5.25	###	###			###	###	0.0
2014-Mar-18 Tue	5.2	5.21	###	5.21	695,981	###	75.2	75.2	0.4
2014-Mar-17 Mon	###	5.2	###	###	927,973	2,412,729	72.8	72.8	0.0
2014-Mar-14 Fri	###	5.185	###	###	1,667,948	4,324,155	###	###	0.0
2014-Mar-13 Thu	###	5.25	###	5.24			###	###	0.4
2014-Mar-12 Wed	###	###	###	###			###	###	0.0
2014-Mar-11 Tue	###	5.325	###	###	1,565,056	###	###	###	0.0
2014-Mar-10 Mon	5.29	###	5.26	###	1,907,853	5,017,653	###	###	0.0
2014-Mar-07 Fri	5.21	###	5.21	###			###	###	0.0
2014-Mar-06 Thu	5.22	5.22	###	###			24.6	24.6	0.0
2014-Mar-05 Wed	###	5.28	5	5.2	3,549,125	###	###	###	###
2014-Mar-04 Tue	5	###	4.955	###			###	###	0.0
2014-Mar-03 Mon	5	5	###	###			28.6	28.6	0.0
2014-Feb-28 Fri	###	5	###	###			###	###	0.0
2014-Feb-27 Thu	###	###	4.885	###			###	###	0.0
2014-Feb-26 Wed	5	###	###	###	806,588	0	###	###	0.0
2014-Feb-25 Tue	###	###	###	###			23.8	23.8	0.0
2014-Feb-24 Mon	###	###	###	###			31.3	31.3	0.0
2014-Feb-21 Fri	###	###	###	###			###	###	0.0
2014-Feb-20 Thu	###	5	###	###	1,591,527	###	22.2	22.2	0.0
2014-Feb-19 Wed	###	###	###	###	2,270,754	0	###	###	0.0
2014-Feb-18 Tue	5	5	###	###			###	###	0.0
2014-Feb-17 Mon	###	###	###	5	1,013,143	0	###	###	0.4
2014-Feb-14 Fri	###	###	4.87	###	5,277,753	12,851,328	74.0	74.0	0.0
2014-Feb-13 Thu	4.88	###	4.86	###			###	###	0.0
2014-Feb-12 Wed	4.74	###	4.74	4.86			83.4	83.4	0.3
2014-Feb-11 Tue	4.72	4.74	###	4.7			24.0	24.0	0.3
2014-Feb-10 Mon	###	4.81	###	4.76	3,124,828	###	###	###	###
2014-Feb-07 Fri	4.48	###	4.44	###	2,317,647	5,145,176	91.1	91.1	0.0
2014-Feb-06 Thu	4.43	###	4.4	4.49			###	###	###
2014-Feb-05 Wed	4.42	###	4.41	4.46	8,894,642	19,612,685	83.1	83.1	0.3
2014-Feb-04 Tue	4.41	4.48	###	4.4	3,623,580	###	###	###	0.3
2014-Feb-03 Mon	4.52	4.54	###	4.53			###	###	###
2014-Jan-31 Fri	4.51	4.58	4.49	4.55			76.8	76.8	0.3
2014-Jan-30 Thu	4.45	4.555	4.42	4.52	1,528,644	6,859,789	###	###	0.3
2014-Jan-29 Wed	###	4.51	4.355	4.49			90.2	90.2	###
2014-Jan-28 Tue	###	4.375	###	###	1,267,678	2,773,045	75.8	75.8	0.0
2014-Jan-24 Fri	4.49	4.49	###	4.4	984,956	2,211,226	###	###	0.3
2014-Jan-23 Thu	4.48	###	###	4.52			83.4	83.4	0.3
2014-Jan-22 Wed	4.53	4.53	4.385	4.48	959,155	###	###	###	###
2014-Jan-21 Tue	4.42	4.56	4.42	4.53			85.8	85.8	###
2014-Jan-20 Mon	###	4.42	###	4.42	848,343	###	###	###	0.3
2014-Jan-17 Fri	4.45	4.45	###	4.42	929,989	2,069,225	###	###	0.3
2014-Jan-16 Thu	###	4.46	###	4.44			82.6	82.6	0.3
2014-Jan-15 Wed	4.23	###	4.23	###			87.2	87.2	0.0
2014-Jan-14 Tue	###	###	4.22	4.22	2,152,727	4,542,253	13.7	13.7	###
2014-Jan-13 Mon	4.52	4.52	###	4.4			13.1	13.1	0.3
2014-Jan-10 Fri	4.53	4.55	4.44	4.54			73.8	73.8	0.3
2014-Jan-09 Thu	###	###	4.5	4.53			15.3	15.3	###
2014-Jan-08 Wed	###	###	4.53	###			###	###	0.0
2014-Jan-07 Tue	4.7	4.7	###	###	359,478	844,773	21.3	21.3	0.0
2014-Jan-06 Mon	###	###	###	###			38.7	38.7	0.0
2014-Jan-03 Fri	###	###	###	###			###	###	0.0
2014-Jan-02 Thu	###	###	4.58	###	930,684	###	###	###	0.0
2013-Dec-31 Tue	4.58	4.7	4.57	###	785,071	###	###	###	0.0
2013-Dec-30 Mon	###	###	4.59	###			24.2	24.2	0.0
2013-Dec-27 Fri	4.75	4.79	4.58	###			7.3	7.3	0.0
2013-Dec-24 Tue	###	###	4.59	###	382,248	877,259	70.8	70.8	0.0
2013-Dec-23 Mon	4.56	4.59	4.49	4.58			###	###	0.3
2013-Dec-20 Fri	4.49	4.54	4.45	4.52			###	###	0.3
2013-Dec-19 Thu	###	4.54	###	4.54			91.3	91.3	0.3
2013-Dec-18 Wed	###	###	###	###			###	###	0.0
2013-Dec-17 Tue	4.4	4.41	###	###	2,166,675	###	36.0	36.0	0.0
2013-Dec-16 Mon	###	###	###	###			###	###	0.0
2013-Dec-13 Fri	###	###	###	###			62.7	62.7	0.0
2013-Dec-12 Thu	###	###	###	###			34.9	34.9	0.0
2013-Dec-11 Wed	###	4.41	4.25	###	1,705,388	###	79.8	79.8	0.0
2013-Dec-10 Tue	###	4.43	###	###			###	###	0.0
2013-Dec-09 Mon	4.46	4.47	###	###			###	###	0.0
2013-Dec-06 Fri	4.49	4.52	4.44	4.46	1,389,842	###	###	###	0.3
2013-Dec-05 Thu	###	###	4.53	4.54	1,190,629	2,696,774	26.6	26.6	0.3
2013-Dec-04 Wed	###	###	4.47	###	574,057	###	68.7	68.7	0.0
2013-Dec-03 Tue	###	4.71	4.625	###			###	###	0.0
2013-Dec-02 Mon	###	###	###	###			41.0	41.0	0.0
2013-Nov-29 Fri	4.74	4.81	4.625	4.72	2,956,853	13,948,954	29.3	29.3	0.3
2013-Nov-28 Thu	4.7	4.81	###	4.8	3,037,728	###	###	###	0.3
2013-Nov-27 Wed	###	###	###	###	1,472,340	0	83.8	83.8	0.0
2013-Nov-26 Tue	4.73	4.73	4.525	###			###	###	0.0
2013-Nov-25 Mon	4.78	4.82	4.745	4.77			###	###	###
2013-Nov-22 Fri	4.84	4.85	4.72	4.78			19.4	19.4	###
2013-Nov-21 Thu	###	4.825	###	4.8			###	###	0.3
2013-Nov-20 Wed	###	###	4.55	###	1,142,650	2,599,528	###	###	0.0
2013-Nov-19 Tue	###	4.645	4.58	###			###	###	0.0
2013-Nov-18 Mon	4.7	4.71	###	###	696,557	###	###	###	0.0
2013-Nov-15 Fri	4.72	4.75	###	4.73	770,173	###	###	###	0.3
2013-Nov-14 Thu	###	4.77	###	4.73			###	###	0.3
2013-Nov-13 Wed	4.72	4.75	4.59	###	1,347,225	6,291,540	31.5	31.5	0.0
2013-Nov-12 Tue	4.82	4.85	4.71	4.73			19.7	19.7	0.3
2013-Nov-11 Mon	4.85	4.88	4.78	4.81	1,461,222	###	33.9	33.9	###
2013-Nov-08 Fri	###	###	###	4.8	3,071,347	0	14.4	14.4	0.3
2013-Nov-07 Thu	4.84	###	4.82	###			###	###	0.0
2013-Nov-06 Wed	4.8	4.88	4.78	4.84	766,529	###	###	###	0.3
2013-Nov-05 Tue	4.88	###	4.82	4.85	533,250	###	###	###	###
2013-Nov-04 Mon	###	###	4.81	4.81			18.8	18.8	###
2013-Nov-01 Fri	###	###	###	###	1,526,527	0	21.4	21.4	0.0
2013-Oct-31 Thu	###	###	###	###	1,598,176	0	###	###	0.0
2013-Oct-30 Wed	###	###	4.86	###	785,459	###	###	###	0.0
2013-Oct-29 Tue	###	###	4.89	4.89			28.3	28.3	###
2013-Oct-28 Mon	###	###	4.86	###	1,311,021	3,185,781	71.7	71.7	0.0
2013-Oct-25 Fri	4.88	###	4.85	###			###	###	0.0
2013-Oct-24 Thu	4.78	4.86	4.755	4.84			###	###	0.3
2013-Oct-23 Wed	4.82	4.86	4.74	4.74			###	###	0.3
2013-Oct-22 Tue	4.88	###	4.81	4.82	1,068,848	2,570,579	###	###	0.3
2013-Oct-21 Mon	4.83	###	4.81	4.85			71.7	71.7	###
2013-Oct-18 Fri	4.84	4.86	4.74	4.79	1,501,328	7,206,374	20.6	20.6	0.3
2013-Oct-17 Thu	4.8	###	4.79	4.82	1,074,078	###	###	###	0.3
2013-Oct-16 Wed	4.81	4.83	4.74	4.82			73.1	73.1	0.3
2013-Oct-15 Tue	4.83	4.85	4.77	4.81			###	###	###
2013-Oct-14 Mon	4.83	4.84	4.77	4.81			32.8	32.8	###
2013-Oct-11 Fri	4.79	4.83	4.75	4.82			71.6	71.6	0.3
2013-Oct-10 Thu	4.8	4.83	4.75	4.76	1,151,556	5,515,953	24.9	24.9	###
2013-Oct-09 Wed	4.85	4.85	4.79	4.81			22.0	22.0	###
2013-Oct-08 Tue	###	###	4.82	4.87			###	###	0.3
2013-Oct-07 Mon	###	###	4.86	###	961,573	2,336,622	###	###	0.0
2013-Oct-04 Fri	###	###	4.86	###	1,014,481	2,465,188	###	###	0.0
2013-Oct-03 Thu	###	###	4.87	###			###	###	0.0
2013-Oct-02 Wed	4.75	###	4.75	4.88	3,906,784	###	90.7	90.7	0.3
2013-Oct-01 Tue	###	4.79	4.58	4.75			91.2	91.2	###
2013-Sep-30 Mon	4.58	###	4.52	###			84.5	84.5	0.0
2013-Sep-27 Fri	4.51	###	4.49	###	1,039,227	###	85.2	85.2	0.0
2013-Sep-26 Thu	4.51	4.51	4.42	4.47			21.3	21.3	###
2013-Sep-25 Wed	4.43	4.53	4.43	4.5			###	###	###
2013-Sep-24 Tue	4.4	4.46	###	4.44			80.4	80.4	0.3
2013-Sep-23 Mon	###	4.47	###	4.43			83.3	83.3	###
2013-Sep-20 Fri	4.45	4.49	###	###			22.0	22.0	0.0
2013-Sep-19 Thu	4.48	4.51	4.475	4.49			###	###	###
2013-Sep-18 Wed	4.59	###	4.47	4.54			28.7	28.7	0.3
2013-Sep-17 Tue	4.56	###	4.55	4.58	1,349,254	3,069,552	76.8	76.8	0.3
2013-Sep-16 Mon	###	###	4.58	4.59	1,019,454	2,334,549	###	###	0.3
2013-Sep-13 Fri	4.59	###	4.59	###	2,265,520	###	###	###	0.0
2013-Sep-12 Thu	###	4.7	4.55	###			77.8	77.8	0.0
2013-Sep-11 Wed	###	4.625	4.58	4.58	1,388,424	6,390,221	###	###	0.3
2013-Sep-10 Tue	###	###	4.59	###	972,824	###	###	###	0.0
2013-Sep-09 Mon	###	###	###	###	1,415,728	0	21.2	21.2	0.0
2013-Sep-06 Fri	###	4.7	4.57	###	1,402,980	###	24.1	24.1	0.0
2013-Sep-05 Thu	###	###	4.55	###	2,108,859	4,797,654	###	###	0.0
2013-Sep-04 Wed	4.59	###	###	###	1,427,343	0	71.9	71.9	0.0
2013-Sep-03 Tue	###	###	4.5	4.57	3,467,858	7,802,680	###	###	###
2013-Sep-02 Mon	4.54	###	4.49	###	940,444	###	78.3	78.3	0.0
2013-Aug-30 Fri	###	4.56	###	4.52			84.8	84.8	0.3
2013-Aug-29 Thu	4.44	4.48	###	4.42			###	###	0.3
2013-Aug-28 Wed	4.43	4.46	###	4.4			###	###	0.3
2013-Aug-27 Tue	4.58	4.58	4.46	4.49			###	###	###
2013-Aug-26 Mon	4.46	###	4.43	4.59	1,888,257	4,182,489	###	###	0.3
2013-Aug-23 Fri	4.4	4.58	###	4.49			81.6	81.6	###
2013-Aug-22 Thu	4.23	4.46	4.2	4.42	3,172,148	###	92.7	92.7	0.3
2013-Aug-21 Wed	###	4.43	###	###			###	###	0.0
2013-Aug-20 Tue	4.23	###	4.23	4.28			###	###	0.3
2013-Aug-19 Mon	###	###	###	###	496,374	0	27.3	27.3	0.0
2013-Aug-16 Fri	4.29	###	4.24	###	947,554	###	71.6	71.6	0.0
2013-Aug-15 Thu	###	###	4.28	4.29			13.0	13.0	###
2013-Aug-14 Wed	4.27	###	4.27	###			87.6	87.6	0.0
2013-Aug-13 Tue	4.29	4.355	4.28	###	1,267,848	###	###	###	0.0
2013-Aug-12 Mon	###	4.345	4.24	###	1,036,988	4,451,270	65.3	65.3	0.0
2013-Aug-09 Fri	###	4.43	###	###	1,165,145	###	###	###	0.0
2013-Aug-08 Thu	###	4.49	###	4.42			###	###	0.3
2013-Aug-07 Wed	4.5	###	4.345	###	1,795,328	3,900,350	###	###	0.0
2013-Aug-06 Tue	4.49	4.53	###	4.52			###	###	0.3
2013-Aug-05 Mon	4.44	4.54	4.375	###	983,856	###	20.9	20.9	0.0
2013-Aug-02 Fri	4.44	4.485	###	4.41			###	###	###
2013-Aug-01 Thu	###	4.4	###	###	1,420,679	###	###	###	0.0
2013-Jul-31 Wed	###	###	###	###			21.1	21.1	0.0
2013-Jul-30 Tue	4.26	###	4.155	###			78.9	78.9	0.0
2013-Jul-29 Mon	4.28	4.28	###	4.23	777,377	1,663,586	###	###	0.3
2013-Jul-26 Fri	4.28	###	4.22	4.25	1,534,928	###	###	###	###
2013-Jul-25 Thu	###	###	4.26	###			72.1	72.1	0.0
2013-Jul-24 Wed	###	###	4.23	4.27	1,689,528	3,573,351	###	###	###
2013-Jul-23 Tue	###	###	4.21	###	1,913,643	###	21.1	21.1	0.0
2013-Jul-22 Mon	4.46	4.47	###	###	950,486	###	15.9	15.9	0.0
2013-Jul-19 Fri	4.43	4.48	4.4	4.42	3,299,456	14,649,584	30.9	30.9	0.3
2013-Jul-18 Thu	4.42	4.475	###	###			27.5	27.5	0.0
2013-Jul-17 Wed	###	###	###	###			###	###	0.0
2013-Jul-16 Tue	###	###	4.25	###	6,115,387	###	83.0	83.0	0.0
2013-Jul-15 Mon	###	###	4.23	4.28			###	###	0.3
2013-Jul-12 Fri	###	###	4.24	4.28	1,515,170	###	###	###	0.3
2013-Jul-11 Thu	4.28	###	###	4.25	2,484,174	0	19.4	19.4	###
2013-Jul-10 Wed	###	###	4.21	4.22			###	###	###
2013-Jul-09 Tue	###	###	4.27	###			###	###	0.0
2013-Jul-08 Mon	4.23	###	4.21	4.24	1,318,484	###	73.5	73.5	0.3
2013-Jul-05 Fri	###	###	4.28	4.29	947,753	###	25.9	25.9	###
2013-Jul-04 Thu	###	###	4.28	4.29	1,632,423	3,493,385	11.6	11.6	###
2013-Jul-03 Wed	4.26	4.28	###	4.28	1,872,583	4,007,327	###	###	0.3
2013-Jul-02 Tue	###	4.28	###	4.23	1,288,775	2,757,978	###	###	0.3
2013-Jul-01 Mon	###	###	###	###	1,155,882	0	33.9	33.9	0.0
2013-Jun-28 Fri	4.25	###	4.22	4.28	709,273	###	73.4	73.4	0.3
2013-Jun-27 Thu	4.24	###	###	4.29	1,339,340	0	###	###	###
2013-Jun-26 Wed	###	4.23	###	4.2	983,680	2,080,483	88.6	88.6	###
2013-Jun-25 Tue	###	###	###	###			80.5	80.5	0.0
2013-Jun-24 Mon	###	###	3.88	###	1,799,940	3,491,883	###	###	0.0
2013-Jun-21 Fri	###	###	###	###	3,115,082	0	###	###	0.0
2013-Jun-20 Thu	###	4.24	###	4.2	2,526,282	###	91.2	91.2	###
2013-Jun-19 Wed	###	###	###	###			22.5	22.5	0.0
2013-Jun-18 Tue	###	###	###	###	2,777,926	0	###	###	0.0
2013-Jun-17 Mon	###	###	###	###	1,305,183	0	###	###	0.0
2013-Jun-14 Fri	###	###	###	###	1,151,322	0	###	###	0.0
2013-Jun-13 Thu	###	3.975	3.87	###	2,071,889	8,126,984	###	###	0.0
2013-Jun-12 Wed	###	###	###	###	1,661,657	0	###	###	0.0
2013-Jun-11 Tue	###	###	###	###			83.8	83.8	0.0
2013-Jun-07 Fri	###	###	###	###	1,446,574	0	27.0	27.0	0.0
2013-Jun-06 Thu	4	###	###	###			###	###	0.0
2013-Jun-05 Wed	###	###	###	###			80.6	80.6	0.0
2013-Jun-04 Tue	###	###	###	###	2,382,229	0	77.2	77.2	0.0
2013-Jun-03 Mon	###	###	###	###	1,808,523	0	8.6	8.6	0.0
2013-May-31 Fri	4.2	###	4.2	###			88.8	88.8	0.0
2013-May-30 Thu	###	4.43	###	4.22	3,792,670	###	###	###	###
2013-May-29 Wed	4.25	4.41	4.24	###	4,669,221	20,194,380	75.9	75.9	0.0
2013-May-28 Tue	###	###	###	###	3,738,186	0	###	###	0.0
2013-May-27 Mon	###	###	###	###	2,056,886	0	35.1	35.1	0.0
2013-May-24 Fri	4.26	4.27	###	###	4,703,943	###	12.5	12.5	0.0
2013-May-23 Thu	4.24	###	4.21	4.27	3,772,179	###	85.5	85.5	###
2013-May-22 Wed	4.29	###	###	4.2			###	###	###
2013-May-21 Tue	4.26	4.42	4.22	4.23			###	###	0.3
2013-May-20 Mon	###	4.49	4.27	4.27			25.0	25.0	###
2013-May-17 Fri	###	###	###	###	3,495,673	0	89.9	89.9	0.0
2013-May-16 Thu	4.24	4.28	###	###			16.7	16.7	0.0
2013-May-15 Wed	###	###	###	###	1,610,449	0	###	###	0.0
2013-May-14 Tue	4.21	###	###	4.29			84.5	84.5	###
2013-May-13 Mon	###	4.21	###	###	737,884	1,553,245	79.7	79.7	0.0
2013-May-10 Fri	###	4.22	###	###	1,514,477	3,195,546	###	###	0.0
2013-May-09 Thu	###	4.2	###	###	2,268,370	4,763,577	###	###	0.0
2013-May-08 Wed	###	###	###	###	1,677,942	0	63.9	63.9	0.0
2013-May-07 Tue	###	###	3.875	###			###	###	0.0
2013-May-06 Mon	###	###	3.88	###	1,197,957	###	###	###	0.0
2013-May-03 Fri	###	###	3.86	3.89			21.1	21.1	0.3
2013-May-02 Thu	3.8	###	3.79	3.86			86.5	86.5	0.3
2013-May-01 Wed	###	###	3.89	###	750,628	1,459,971	###	###	0.0
2013-Apr-30 Tue	3.8	3.975	3.79	###			###	###	0.0
2013-Apr-29 Mon	3.84	3.84	3.77	3.8			###	###	###
2013-Apr-26 Fri	3.82	3.87	3.77	3.81	2,326,722	8,888,078	29.2	29.2	0.3
2013-Apr-24 Wed	3.72	###	###	3.76	798,370	0	###	###	0.3
2013-Apr-23 Tue	###	3.725	###	3.71			###	###	###
2013-Apr-22 Mon	###	###	3.55	###	653,859	###	25.5	25.5	0.0
2013-Apr-19 Fri	3.54	###	3.54	###			76.1	76.1	0.0
2013-Apr-18 Thu	3.7	3.7	3.57	3.58	1,591,474	###	24.3	24.3	0.3
2013-Apr-17 Wed	3.7	###	###	3.72	1,046,242	0	###	###	0.3
2013-Apr-16 Tue	###	3.76	###	###			71.4	71.4	0.0
2013-Apr-15 Mon	###	###	###	###			###	###	0.0
2013-Apr-12 Fri	###	3.71	###	###			###	###	0.0
2013-Apr-11 Thu	###	3.77	###	3.71			###	###	###
2013-Apr-10 Wed	3.74	3.81	###	###			18.7	18.7	0.0
2013-Apr-09 Tue	3.79	3.89	3.77	3.77			###	###	###
2013-Apr-08 Mon	###	3.81	###	3.79	4,765,856	9,078,955	90.7	90.7	###
2013-Apr-05 Fri	###	###	3.59	###	1,596,444	###	###	###	0.0
2013-Apr-04 Thu	###	3.73	3.58	###	1,064,877	3,892,125	81.6	81.6	0.0
2013-Apr-03 Wed	###	3.71	3.59	###	3,033,482	###	81.3	81.3	0.0
2013-Apr-02 Tue	###	3.83	###	###	5,745,988	###	28.9	28.9	0.0
2013-Mar-28 Thu	###	###	###	###	4,376,274	0	76.6	76.6	0.0
2013-Mar-27 Wed	###	3.7	###	###			###	###	0.0
2013-Mar-26 Tue	3.59	###	3.53	###	1,326,828	2,341,851	###	###	0.0
2013-Mar-25 Mon	###	###	3.58	###			31.5	31.5	0.0
2013-Mar-22 Fri	###	###	3.56	3.59	2,005,378	3,569,572	15.9	15.9	###
2013-Mar-21 Thu	3.77	3.775	###	3.73	2,727,653	5,148,445	26.1	26.1	###
2013-Mar-20 Wed	3.72	3.81	3.71	3.77	1,833,688	###	83.5	83.5	###
2013-Mar-19 Tue	3.78	3.78	###	3.72			###	###	0.3
2013-Mar-18 Mon	3.7	3.75	###	3.72			81.2	81.2	0.3
2013-Mar-15 Fri	###	3.79	###	3.78			###	###	0.3
2013-Mar-14 Thu	3.8	3.87	###	3.71			###	###	###
2013-Mar-13 Wed	3.75	3.79	3.72	3.77			77.8	77.8	###
2013-Mar-12 Tue	3.74	3.79	3.71	3.75			79.9	79.9	0.3
2013-Mar-11 Mon	3.85	3.85	3.75	3.78	1,469,357	5,583,556	15.9	15.9	0.3
2013-Mar-08 Fri	###	3.86	###	3.82	2,366,147	###	89.0	89.0	0.3
2013-Mar-07 Thu	###	###	3.54	###	2,688,027	###	79.9	79.9	0.0
2013-Mar-06 Wed	3.59	3.625	3.49	###	3,518,370	###	###	###	0.0
2013-Mar-05 Tue	3.7	3.775	###	###			###	###	0.0
2013-Mar-04 Mon	3.75	3.76	###	3.7	760,886	###	###	###	0.3
2013-Mar-01 Fri	3.7	3.75	###	3.75	1,009,876	###	83.2	83.2	0.3
2013-Feb-28 Thu	3.74	3.75	###	3.72			###	###	0.3
2013-Feb-27 Wed	3.73	3.78	###	###			###	###	0.0
2013-Feb-26 Tue	###	3.775	3.59	3.73			###	###	###
2013-Feb-25 Mon	3.75	3.83	3.73	3.76	863,825	3,265,258	71.2	71.2	0.3
2013-Feb-22 Fri	3.82	3.86	3.77	3.77			16.8	16.8	###
2013-Feb-21 Thu	3.86	3.86	3.71	3.73	1,118,354	###	20.5	20.5	###
2013-Feb-20 Wed	3.76	###	3.76	3.86	1,057,952	1,988,949	###	###	0.3
2013-Feb-19 Tue	3.71	3.82	3.71	3.79	790,148	###	87.7	87.7	###
2013-Feb-18 Mon	3.72	3.79	3.7	3.72			###	###	0.3
2013-Feb-15 Fri	3.7	3.74	###	###			29.4	29.4	0.0
2013-Feb-14 Thu	3.7	3.75	###	3.72	820,422	###	72.6	72.6	0.3
2013-Feb-13 Wed	3.7	3.73	###	3.71	1,011,843	1,887,087	###	###	###
2013-Feb-12 Tue	###	3.73	###	3.7	405,288	###	71.3	71.3	0.3
2013-Feb-11 Mon	3.7	3.74	###	3.7	443,777	###	###	###	0.3
2013-Feb-08 Fri	###	3.77	###	###	1,895,078	3,572,222	###	###	0.0
2013-Feb-07 Thu	###	###	3.58	###	2,969,555	###	78.7	78.7	0.0
2013-Feb-06 Wed	3.71	3.72	###	###	1,794,640	###	16.4	16.4	0.0
2013-Feb-05 Tue	###	###	3.54	###			###	###	0.0
2013-Feb-04 Mon	3.78	3.79	###	###	4,890,475	9,267,450	###	###	0.0
2013-Feb-01 Fri	3.86	3.89	3.73	3.77			14.1	14.1	###
2013-Jan-31 Thu	###	3.71	###	3.71	1,519,427	###	###	###	###
2013-Jan-30 Wed	3.59	###	3.54	###	1,179,454	###	###	###	0.0
2013-Jan-29 Tue	3.56	###	3.53	3.59			###	###	###
2013-Jan-25 Fri	3.51	3.56	3.49	3.51	2,208,347	7,784,423	###	###	###
2013-Jan-24 Thu	###	3.56	###	3.51	3,819,159	###	###	###	###
2013-Jan-23 Wed	###	###	###	###			76.8	76.8	0.0
2013-Jan-22 Tue	3.4	###	3.29	###			###	###	0.0
2013-Jan-21 Mon	###	3.41	###	3.41			86.2	86.2	###
2013-Jan-18 Fri	###	###	###	###			###	###	0.0
2013-Jan-17 Thu	###	###	###	###	1,289,357	0	###	###	0.0
2013-Jan-16 Wed	###	###	###	###			###	###	0.0
2013-Jan-15 Tue	###	3.4	###	3.4	455,523	774,389	###	###	0.2
2013-Jan-14 Mon	###	###	###	###			28.7	28.7	0.0
2013-Jan-11 Fri	###	###	3.27	###			###	###	0.0
2013-Jan-10 Thu	###	###	3.345	###			###	###	0.0
2013-Jan-09 Wed	###	3.42	###	###	2,055,774	3,515,373	70.6	70.6	0.0
2013-Jan-08 Tue	###	3.44	###	###	1,873,753	3,222,855	###	###	0.0
2013-Jan-07 Mon	3.27	###	3.21	###	947,089	1,520,077	###	###	0.0
2013-Jan-04 Fri	3.28	3.28	3.22	3.23	1,009,387	###	###	###	###
2013-Jan-03 Thu	###	###	###	3.23	1,135,280	0	74.6	74.6	###
2013-Jan-02 Wed	###	###	###	###	315,386	0	###	###	0.0
2012-Dec-31 Mon	###	###	###	###	308,852	0	76.7	76.7	0.0
2012-Dec-28 Fri	###	###	###	###	290,383	0	###	###	0.0
2012-Dec-27 Thu	###	###	###	###	450,045	0	###	###	0.0
2012-Dec-24 Mon	###	###	###	###			###	###	0.0
2012-Dec-21 Fri	###	###	###	###	1,299,871	0	###	###	0.0
2012-Dec-20 Thu	###	###	###	###			70.2	70.2	0.0
2012-Dec-19 Wed	###	###	###	###			72.1	72.1	0.0
2012-Dec-18 Tue	###	###	###	###	680,979	0	###	###	0.0
2012-Dec-17 Mon	###	###	###	###	1,242,759	0	24.8	24.8	0.0
2012-Dec-14 Fri	###	###	###	###			###	###	0.0
2012-Dec-13 Thu	###	###	###	###			74.7	74.7	0.0
2012-Dec-12 Wed	###	###	###	###			79.7	79.7	0.0
2012-Dec-11 Tue	###	3.125	###	###	2,015,482	###	###	###	0.0
2012-Dec-10 Mon	3.22	3.22	###	###			###	###	0.0
2012-Dec-07 Fri	3.22	3.24	###	3.2			21.4	21.4	0.2
2012-Dec-06 Thu	3.24	3.24	###	3.2	1,275,577	###	###	###	0.2
2012-Dec-05 Wed	###	###	###	3.28	1,320,628	0	88.3	88.3	0.2
2012-Dec-04 Tue	3.2	3.24	###	3.2	2,923,221	###	###	###	0.2
2012-Dec-03 Mon	3.28	###	###	###	6,227,452	0	10.5	10.5	0.0
2012-Nov-30 Fri	3.29	3.29	###	3.26	3,944,379	###	21.5	21.5	0.2
2012-Nov-29 Thu	###	3.28	###	3.25	11,810,643	19,369,454	93.3	93.3	0.2
2012-Nov-28 Wed	###	###	2.79	###			90.6	90.6	0.0
2012-Nov-27 Tue	2.74	2.86	2.73	2.86	2,874,450	8,034,087	92.1	92.1	0.2
2012-Nov-26 Mon	2.81	2.81	2.76	2.76	989,654	2,756,186	###	###	0.2
2012-Nov-23 Fri	2.81	2.82	2.78	2.78			###	###	0.2
2012-Nov-22 Thu	2.73	2.77	###	2.77	2,087,227	###	###	###	0.2
2012-Nov-21 Wed	###	2.72	###	###			###	###	0.0
2012-Nov-20 Tue	###	2.685	###	###			###	###	0.0
2012-Nov-19 Mon	2.73	2.73	###	###			###	###	0.0
2012-Nov-16 Fri	###	###	###	###			###	###	0.0
2012-Nov-15 Thu	2.59	###	2.56	###			80.9	80.9	0.0
2012-Nov-14 Wed	2.74	2.74	###	###	1,967,071	2,694,887	###	###	0.0
2012-Nov-13 Tue	2.7	2.73	###	2.7			82.3	82.3	0.2
2012-Nov-12 Mon	2.74	2.75	2.7	2.72			###	###	0.2
2012-Nov-09 Fri	###	2.75	###	2.74	1,168,382	1,606,525	85.2	85.2	0.2
2012-Nov-08 Thu	2.71	2.76	2.71	2.75	803,543	###	82.1	82.1	###
2012-Nov-07 Wed	2.74	2.79	2.72	2.77			79.0	79.0	0.2
2012-Nov-06 Tue	2.73	2.78	2.72	2.77	581,924	###	84.1	84.1	0.2
2012-Nov-05 Mon	2.79	2.81	2.74	2.78	879,288	2,440,024	###	###	0.2
2012-Nov-02 Fri	2.8	2.87	2.8	2.82			###	###	###
2012-Nov-01 Thu	2.79	2.88	###	2.86	3,142,352	4,524,986	89.3	89.3	0.2
2012-Oct-31 Wed	2.86	2.87	2.81	2.82			18.6	18.6	###
2012-Oct-30 Tue	2.88	###	2.82	2.83	5,028,941	###	23.1	23.1	0.2
2012-Oct-29 Mon	###	###	2.89	2.89			###	###	###
2012-Oct-26 Fri	###	3	2.86	###			15.7	15.7	0.0
2012-Oct-25 Thu	###	###	###	3			###	###	0.2
2012-Oct-24 Wed	###	###	###	###			###	###	0.0
2012-Oct-23 Tue	###	###	###	###			85.8	85.8	0.0
2012-Oct-22 Mon	###	3.075	###	3	1,837,488	###	78.7	78.7	0.2
2012-Oct-19 Fri	###	3	###	3	1,436,424	###	###	###	0.2
2012-Oct-18 Thu	###	###	###	###			2.6	2.6	0.0
2012-Oct-17 Wed	###	###	###	###			27.0	27.0	0.0
2012-Oct-16 Tue	###	3	2.86	###			###	###	0.0
2012-Oct-15 Mon	###	###	2.87	###			###	###	0.0
2012-Oct-12 Fri	###	###	2.85	2.89			12.4	12.4	###
2012-Oct-11 Thu	###	2.975	###	###	1,016,284	1,511,722	28.1	28.1	0.0
2012-Oct-10 Wed	2.88	###	2.84	###			87.7	87.7	0.0
2012-Oct-09 Tue	2.78	2.88	2.78	2.87			###	###	###
2012-Oct-08 Mon	2.77	2.78	2.72	2.77			74.2	74.2	0.2
2012-Oct-05 Fri	2.75	2.78	2.74	2.77	643,457	1,775,941	70.4	70.4	0.2
2012-Oct-04 Thu	2.77	2.77	2.71	2.76			###	###	0.2
2012-Oct-03 Wed	2.71	2.78	2.7	2.76			###	###	0.2
2012-Oct-02 Tue	###	2.74	###	2.72	2,170,075	###	###	###	0.2
2012-Oct-01 Mon	###	###	###	###			###	###	0.0
2012-Sep-28 Fri	###	2.71	###	###			70.0	70.0	0.0
2012-Sep-27 Thu	2.71	2.71	###	###	937,050	###	20.8	20.8	0.0
2012-Sep-26 Wed	2.75	2.75	###	2.71			###	###	###
2012-Sep-25 Tue	2.72	2.76	2.72	2.75	783,171	2,145,888	###	###	###
2012-Sep-24 Mon	2.73	2.77	2.72	2.72	844,243	2,317,447	33.2	33.2	0.2
2012-Sep-21 Fri	2.75	2.825	2.74	2.74			26.3	26.3	0.2
2012-Sep-20 Thu	2.7	2.77	###	2.76			87.4	87.4	0.2
2012-Sep-19 Wed	###	2.74	2.655	2.72			76.4	76.4	0.2
2012-Sep-18 Tue	###	###	###	###			###	###	0.0
2012-Sep-17 Mon	###	###	2.59	###	1,360,471	###	###	###	0.0
2012-Sep-14 Fri	###	###	###	###			###	###	0.0
2012-Sep-13 Thu	###	###	2.575	2.59			25.4	25.4	0.2
2012-Sep-12 Wed	2.59	###	2.575	###			###	###	0.0
2012-Sep-11 Tue	2.56	2.58	2.545	2.57			###	###	###
2012-Sep-10 Mon	###	###	2.55	2.58			###	###	0.2
2012-Sep-07 Fri	###	2.7	2.57	###			10.6	10.6	0.0
2012-Sep-06 Thu	###	###	###	###	3,869,622	0	###	###	0.0
2012-Sep-05 Wed	2.7	2.72	2.58	###	947,656	2,511,288	21.0	21.0	0.0
2012-Sep-04 Tue	2.7	2.72	###	2.7			76.5	76.5	0.2
2012-Sep-03 Mon	###	###	###	###	1,285,087	0	81.7	81.7	0.0
2012-Aug-31 Fri	###	2.675	###	###	828,981	###	###	###	0.0
2012-Aug-30 Thu	2.7	2.71	###	###	1,011,128	1,370,078	###	###	0.0
2012-Aug-29 Wed	2.74	2.74	###	2.7			###	###	0.2
2012-Aug-28 Tue	###	2.79	###	2.76			90.5	90.5	0.2
2012-Aug-27 Mon	2.51	2.625	2.49	2.57			88.9	88.9	###
2012-Aug-24 Fri	###	###	2.56	2.59			###	###	0.2
2012-Aug-23 Thu	###	###	###	###			24.0	24.0	0.0
2012-Aug-22 Wed	###	###	2.58	###			###	###	0.0
2012-Aug-21 Tue	###	###	###	###			17.9	17.9	0.0
2012-Aug-20 Mon	###	2.71	###	###	826,286	###	69.0	69.0	0.0
2012-Aug-17 Fri	###	###	2.59	###	7,424,580	###	###	###	0.0
2012-Aug-16 Thu	###	###	2.55	###	1,680,923	2,143,176	###	###	0.0
2012-Aug-15 Wed	2.54	2.57	2.51	2.57	673,872	###	###	###	###
2012-Aug-14 Tue	2.58	###	2.49	2.49	790,481	984,148	###	###	0.2
2012-Aug-13 Mon	2.57	2.57	2.51	2.52			###	###	###
2012-Aug-10 Fri	###	###	###	2.53	3,699,874	0	###	###	###
2012-Aug-09 Thu	###	###	###	###	1,573,841	0	70.5	70.5	0.0
2012-Aug-08 Wed	###	###	###	###	3,092,746	0	###	###	0.0
2012-Aug-07 Tue	2.41	2.41	###	###	1,600,388	###	###	###	0.0
2012-Aug-06 Mon	2.4	2.43	###	2.42	1,132,248	1,375,681	###	###	0.2
2012-Aug-03 Fri	###	###	###	###			81.0	81.0	0.0
2012-Aug-02 Thu	###	2.4	2.29	###			###	###	0.0
2012-Aug-01 Wed	###	2.345	###	###	4,319,523	5,064,640	23.0	23.0	0.0
2012-Jul-30 Mon	2.47	2.47	###	###	1,342,584	###	11.6	11.6	0.0
2012-Jul-27 Fri	2.4	2.45	###	2.44	3,379,256	4,139,588	###	###	0.2
2012-Jul-26 Thu	2.52	2.53	###	###	2,152,183	###	5.0	5.0	0.0
2012-Jul-25 Wed	2.56	2.59	2.53	2.54	1,301,749	3,332,477	23.4	23.4	###
2012-Jul-24 Tue	###	###	2.54	###	1,128,259	1,432,888	30.1	30.1	0.0
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	2.51	2.7	2.51	2.7	3,086,774	8,041,046	###	###	0.2
2012-Jul-19 Thu	2.56	2.57	2.525	2.55	1,610,251	###	26.0	26.0	0.2
2012-Jul-18 Wed	2.58	2.59	###	2.51			15.9	15.9	###
2012-Jul-17 Tue	2.56	###	2.56	2.59	587,954	752,581	###	###	0.2
2012-Jul-16 Mon	2.57	###	2.55	2.57			77.5	77.5	###
2012-Jul-13 Fri	2.57	2.59	2.55	2.55			###	###	0.2
2012-Jul-12 Thu	2.58	2.59	2.52	2.58	605,543	###	78.1	78.1	0.2
2012-Jul-11 Wed	2.59	2.59	2.53	2.56	610,046	###	22.8	22.8	0.2
2012-Jul-10 Tue	###	###	2.56	2.58			###	###	0.2
2012-Jul-09 Mon	2.59	###	2.57	###	822,770	1,057,259	###	###	0.0
2012-Jul-06 Fri	###	###	###	###			16.7	16.7	0.0
2012-Jul-05 Thu	###	###	###	###			###	###	0.0
2012-Jul-04 Wed	2.54	###	2.49	###			###	###	0.0
2012-Jul-03 Tue	2.45	2.57	2.45	2.54	4,313,729	10,827,459	###	###	###
2012-Jul-02 Mon	2.58	###	2.4	2.45	5,209,278	###	6.3	6.3	0.2
2012-Jun-29 Fri	2.73	2.78	2.71	2.76	1,383,278	###	###	###	0.2
2012-Jun-28 Thu	2.74	2.76	2.72	2.75	1,260,979	3,455,082	###	###	###
2012-Jun-27 Wed	###	2.74	###	2.72			###	###	0.2
2012-Jun-26 Tue	###	2.71	###	###			###	###	0.0
2012-Jun-25 Mon	2.76	2.76	###	###	4,040,227	###	###	###	0.0
2012-Jun-22 Fri	2.84	2.84	2.77	2.77			###	###	0.2
2012-Jun-21 Thu	###	###	###	2.85			###	###	###
2012-Jun-20 Wed	###	###	2.86	2.88	1,479,287	2,115,380	###	###	0.2
2012-Jun-19 Tue	###	###	###	###			###	###	0.0
2012-Jun-18 Mon	###	###	2.89	###			86.2	86.2	0.0
2012-Jun-15 Fri	###	###	###	2.89			26.4	26.4	###
2012-Jun-14 Thu	2.86	###	2.86	###	580,478	830,083	87.3	87.3	0.0
2012-Jun-13 Wed	###	###	2.88	###			###	###	0.0
2012-Jun-12 Tue	2.84	###	2.84	###			###	###	0.0
2012-Jun-08 Fri	2.85	###	2.79	2.87	2,581,270	3,600,871	84.1	84.1	###
2012-Jun-07 Thu	2.85	2.87	2.81	2.84	1,324,221	3,760,787	###	###	0.2
2012-Jun-06 Wed	2.83	2.88	2.8	2.82			26.2	26.2	###
2012-Jun-05 Tue	2.79	2.84	2.71	2.8			###	###	0.2
2012-Jun-04 Mon	2.79	2.8	2.71	2.71	1,354,340	###	21.0	21.0	###
2012-Jun-01 Fri	###	###	2.83	2.86	1,126,924	###	###	###	0.2
2012-May-31 Thu	###	###	###	###			14.9	14.9	0.0
2012-May-30 Wed	2.88	###	2.87	###	819,350	###	###	###	0.0
2012-May-29 Tue	###	###	2.86	###			###	###	0.0
2012-May-28 Mon	2.85	###	2.85	###	800,871	1,141,241	81.9	81.9	0.0
2012-May-25 Fri	###	###	###	###	276,876	0	31.6	31.6	0.0
2012-May-24 Thu	###	2.955	###	###			###	###	0.0
2012-May-23 Wed	###	###	###	###			32.0	32.0	0.0
2012-May-22 Tue	###	###	2.88	###	1,980,689	###	###	###	0.0
2012-May-21 Mon	###	###	2.85	###			27.9	27.9	0.0
2012-May-18 Fri	###	###	2.86	2.88	2,619,680	3,746,142	###	###	0.2
2012-May-17 Thu	###	###	###	###	5,849,154	0	74.4	74.4	0.0
2012-May-16 Wed	###	###	2.88	###			###	###	0.0
2012-May-15 Tue	###	###	###	###	2,389,289	0	###	###	0.0
2012-May-14 Mon	###	###	2.87	###	2,059,273	2,955,056	###	###	0.0
2012-May-11 Fri	2.87	###	2.86	###			79.3	79.3	0.0
2012-May-10 Thu	###	###	2.86	###	1,690,156	2,416,923	18.3	18.3	0.0
2012-May-09 Wed	2.89	###	2.86	###			###	###	0.0
2012-May-08 Tue	3	###	2.87	###			###	###	0.0
2012-May-07 Mon	###	###	###	###	2,299,472	0	###	###	0.0
2012-May-04 Fri	###	###	###	###	4,319,945	0	79.8	79.8	0.0
2012-May-03 Thu	###	###	###	###			88.6	88.6	0.0
2012-May-02 Wed	###	###	###	###	2,996,447	0	###	###	0.0
2012-May-01 Tue	###	###	3	###			###	###	0.0
2012-Apr-30 Mon	###	###	###	###	1,346,647	0	19.5	19.5	0.0
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	###	###	###	###			###	###	0.0
2012-Apr-24 Tue	###	###	###	###			74.3	74.3	0.0
2012-Apr-23 Mon	###	###	###	###			81.9	81.9	0.0
2012-Apr-20 Fri	###	###	###	###			25.8	25.8	0.0
2012-Apr-19 Thu	###	###	###	###			###	###	0.0
2012-Apr-18 Wed	3.2	3.21	###	###	1,631,426	###	###	###	0.0
2012-Apr-17 Tue	###	3.2	###	###	2,030,374	###	###	###	0.0
2012-Apr-16 Mon	###	###	###	###			29.2	29.2	0.0
2012-Apr-13 Fri	3.2	3.23	###	###			###	###	0.0
2012-Apr-12 Thu	###	3.21	###	###	2,717,351	4,361,348	###	###	0.0
2012-Apr-11 Wed	3.2	3.2	###	###	3,633,954	5,814,326	###	###	0.0
2012-Apr-10 Tue	###	3.25	###	3.24	2,069,243	###	89.4	89.4	###
2012-Apr-05 Thu	3.22	3.24	###	###	2,709,026	4,388,622	###	###	0.0
2012-Apr-04 Wed	###	3.21	###	###			94.1	94.1	0.0
2012-Apr-03 Tue	###	###	###	###			###	###	0.0
2012-Apr-02 Mon	###	###	###	###	2,536,153	0	###	###	0.0
2012-Mar-30 Fri	###	###	###	###	1,537,148	0	###	###	0.0
2012-Mar-29 Thu	###	###	###	###			###	###	0.0
2012-Mar-28 Wed	###	###	###	###	3,552,747	0	###	###	0.0
2012-Mar-27 Tue	###	###	###	###	3,814,720	0	78.0	78.0	0.0
2012-Mar-26 Mon	###	###	###	###			###	###	0.0
2012-Mar-23 Fri	###	###	2.88	###	2,780,454	4,003,853	###	###	0.0
2012-Mar-22 Thu	###	###	###	###	1,983,476	0	###	###	0.0
2012-Mar-21 Wed	###	###	###	###	1,295,341	0	71.4	71.4	0.0
2012-Mar-20 Tue	###	###	###	###	2,291,224	0	###	###	0.0
2012-Mar-19 Mon	###	###	###	###			14.2	14.2	0.0
2012-Mar-16 Fri	###	###	###	###	3,299,340	0	###	###	0.0
2012-Mar-15 Thu	###	###	###	###	3,177,524	0	86.2	86.2	0.0
2012-Mar-14 Wed	###	###	###	###			88.4	88.4	0.0
2012-Mar-13 Tue	###	###	2.89	###	2,993,157	###	###	###	0.0
2012-Mar-12 Mon	2.88	###	2.87	###	3,472,386	4,982,873	###	###	0.0
2012-Mar-09 Fri	2.84	2.87	2.8	2.85			70.4	70.4	###
2012-Mar-08 Thu	2.8	2.88	2.73	2.84	4,866,029	###	###	###	0.2
2012-Mar-07 Wed	2.7	2.8	###	2.78	2,014,751	2,820,651	###	###	0.2
2012-Mar-06 Tue	2.74	2.77	2.71	2.73			###	###	###
2012-Mar-05 Mon	2.76	2.78	2.72	2.72	1,942,480	5,341,820	###	###	0.2
2012-Mar-02 Fri	2.72	2.8	###	2.74	3,555,083	###	###	###	0.2
2012-Mar-01 Thu	2.8	###	2.74	2.74			16.9	16.9	0.2
2012-Feb-29 Wed	2.88	###	2.73	2.76			###	###	0.2
2012-Feb-28 Tue	2.79	###	2.71	###	7,127,221	9,657,384	91.2	91.2	0.0
2012-Feb-27 Mon	###	###	2.5	2.54			10.2	10.2	###
2012-Feb-24 Fri	2.53	###	2.48	2.59	1,259,940	1,562,325	82.4	82.4	0.2
2012-Feb-23 Thu	2.49	2.5	2.47	2.49	336,489	836,175	72.1	72.1	0.2
2012-Feb-22 Wed	2.45	2.51	2.45	2.5	1,673,470	###	###	###	0.2
2012-Feb-21 Tue	2.48	2.51	2.44	2.51			75.7	75.7	###
2012-Feb-20 Mon	2.41	2.48	###	2.43			73.1	73.1	###
2012-Feb-17 Fri	###	###	###	###	1,594,681	0	80.8	80.8	0.0
2012-Feb-16 Thu	###	2.41	2.27	###			###	###	0.0
2012-Feb-15 Wed	###	2.41	###	###	1,065,145	###	###	###	0.0
2012-Feb-14 Tue	2.43	2.45	###	2.42			35.6	35.6	0.2
2012-Feb-13 Mon	2.47	2.48	2.42	2.48			71.2	71.2	0.2
2012-Feb-10 Fri	2.43	2.49	2.43	2.46			###	###	0.2
2012-Feb-09 Thu	2.53	2.53	2.44	2.46			###	###	0.2
2012-Feb-08 Wed	2.51	2.52	2.48	2.51			65.3	65.3	###
2012-Feb-07 Tue	2.48	2.55	2.48	2.48	790,277	1,987,546	###	###	0.2
2012-Feb-06 Mon	###	###	2.48	2.5	2,280,958	2,828,387	8.6	8.6	0.2
2012-Feb-03 Fri	2.42	2.49	###	2.47			84.0	84.0	###
2012-Feb-02 Thu	2.5	2.53	2.43	2.45			###	###	0.2
2012-Feb-01 Wed	2.47	2.49	2.41	2.45			###	###	0.2
2012-Jan-31 Tue	2.53	2.56	2.48	2.48			###	###	0.2
2012-Jan-30 Mon	###	###	2.53	2.57	507,620	###	###	###	###
2012-Jan-27 Fri	2.55	###	2.54	###			86.0	86.0	0.0
2012-Jan-25 Wed	###	###	2.5	2.54	1,094,621	1,368,276	###	###	###
2012-Jan-24 Tue	###	2.7	###	###	1,105,022	1,491,779	###	###	0.0
2012-Jan-23 Mon	2.54	###	2.53	###			###	###	0.0
2012-Jan-20 Fri	2.5	2.57	2.45	2.52			###	###	###
2012-Jan-19 Thu	2.52	2.52	2.44	2.44	1,044,088	###	11.6	11.6	0.2
2012-Jan-18 Wed	2.49	2.54	2.46	2.46	1,425,782	3,564,455	20.1	20.1	0.2
2012-Jan-17 Tue	2.49	2.57	2.45	2.47			###	###	###
2012-Jan-16 Mon	2.44	2.52	2.43	2.5	3,907,283	9,670,525	90.4	90.4	0.2
2012-Jan-13 Fri	###	###	2.55	2.57			###	###	###
2012-Jan-12 Thu	2.46	###	2.42	2.56			###	###	0.2
2012-Jan-11 Wed	###	2.47	###	2.47			###	###	###
2012-Jan-10 Tue	2.23	###	###	###			93.4	93.4	0.0
2012-Jan-09 Mon	2.24	2.27	2.22	2.25	619,385	###	82.1	82.1	###
2012-Jan-06 Fri	2.22	2.25	2.21	2.22			###	###	0.2
2012-Jan-05 Thu	2.21	2.27	2.21	2.25	820,375	1,837,640	86.6	86.6	###
2012-Jan-04 Wed	2.24	###	2.23	2.28	1,349,054	###	78.6	78.6	0.2
2012-Jan-03 Tue	2.2	2.26	###	2.25	419,582	474,127	86.3	86.3	###
2011-Dec-30 Fri	2.24	2.26	2.2	2.2	232,382	###	###	###	0.2
2011-Dec-29 Thu	2.25	2.27	2.23	2.25			75.4	75.4	###
2011-Dec-28 Wed	###	###	2.28	2.28			12.3	12.3	0.2
2011-Dec-23 Fri	###	###	2.29	###	296,582	339,586	11.3	11.3	0.0
2011-Dec-22 Thu	2.28	###	2.21	2.29	1,437,489	1,588,425	79.7	79.7	###
2011-Dec-21 Wed	###	2.42	2.28	###			###	###	0.0
2011-Dec-20 Tue	###	###	2.29	###	1,067,647	1,222,455	77.4	77.4	0.0
2011-Dec-19 Mon	2.4	2.42	###	###			###	###	0.0
2011-Dec-16 Fri	###	2.43	2.29	2.43	2,729,546	6,441,728	###	###	###
2011-Dec-15 Thu	###	###	###	###			###	###	0.0
2011-Dec-14 Wed	###	###	###	###	903,658	0	###	###	0.0
2011-Dec-13 Tue	###	2.4	###	###			30.9	30.9	0.0
2011-Dec-12 Mon	2.41	2.46	###	2.42	1,415,888	1,741,542	77.4	77.4	0.2
2011-Dec-09 Fri	2.4	2.47	###	###			###	###	0.0
2011-Dec-08 Thu	2.48	2.5	2.44	2.44			21.8	21.8	0.2
2011-Dec-07 Wed	2.56	2.59	2.45	2.49			###	###	0.2
2011-Dec-06 Tue	2.55	2.56	###	2.53	1,907,826	###	34.0	34.0	###
2011-Dec-05 Mon	2.55	###	2.53	2.56	1,293,220	1,635,923	###	###	0.2
2011-Dec-02 Fri	2.47	2.55	2.4	2.55	945,947	###	###	###	0.2
2011-Dec-01 Thu	2.47	2.49	###	2.45	2,910,942	3,624,122	27.6	27.6	0.2
2011-Nov-30 Wed	###	2.44	###	###			###	###	0.0
2011-Nov-29 Tue	###	###	###	###	3,399,220	0	86.1	86.1	0.0
2011-Nov-28 Mon	2.28	###	2.28	###	2,647,472	###	80.3	80.3	0.0
2011-Nov-25 Fri	###	###	2.24	2.27			27.5	27.5	0.2
2011-Nov-24 Thu	2.21	###	2.21	###	11,452,222	###	###	###	0.0
2011-Nov-23 Wed	2.28	2.28	2.2	2.2	2,032,771	###	14.7	14.7	0.2
2011-Nov-22 Tue	###	###	2.28	2.29	4,532,089	5,166,581	23.8	23.8	###
2011-Nov-21 Mon	###	2.41	###	###			33.4	33.4	0.0
2011-Nov-18 Fri	2.41	2.42	###	###	2,139,670	###	###	###	0.0
2011-Nov-17 Thu	2.41	2.43	###	2.43			75.7	75.7	###
2011-Nov-16 Wed	###	2.4	###	###			80.4	80.4	0.0
2011-Nov-15 Tue	###	2.42	###	###			72.4	72.4	0.0
2011-Nov-14 Mon	2.45	2.47	###	###	1,870,651	2,310,253	###	###	0.0
2011-Nov-11 Fri	###	2.41	###	###	1,219,577	###	###	###	0.0
2011-Nov-10 Thu	2.28	###	2.23	###			89.7	89.7	0.0
2011-Nov-09 Wed	2.41	2.49	###	###	2,707,644	###	###	###	0.0
2011-Nov-08 Tue	2.44	2.46	###	2.4	807,758	993,542	###	###	###
2011-Nov-07 Mon	2.41	2.46	###	2.44			###	###	0.2
2011-Nov-04 Fri	2.4	2.47	###	2.4	1,559,979	1,926,574	###	###	###
2011-Nov-03 Thu	###	###	2.29	###	1,129,486	###	89.7	89.7	0.0
2011-Nov-02 Wed	2.27	###	2.25	###			###	###	0.0
2011-Nov-01 Tue	2.27	2.29	2.26	2.28			###	###	0.2
2011-Oct-31 Mon	###	###	2.27	2.27	1,178,553	1,337,657	###	###	0.2
2011-Oct-28 Fri	###	###	2.27	2.29			38.1	38.1	###
2011-Oct-27 Thu	2.21	###	###	2.26	1,739,929	0	77.1	77.1	###
2011-Oct-26 Wed	###	2.21	###	2.2			###	###	0.2
2011-Oct-25 Tue	2.2	2.24	###	###			###	###	0.0
2011-Oct-24 Mon	###	2.23	###	2.22	2,002,444	2,232,725	82.5	82.5	0.2
2011-Oct-21 Fri	###	###	###	###			###	###	0.0
2011-Oct-20 Thu	###	2.21	###	###			###	###	0.0
2011-Oct-19 Wed	2.27	###	2.21	2.21	1,703,959	1,882,874	###	###	0.2
2011-Oct-18 Tue	###	###	2.23	2.24	3,228,623	###	###	###	###
2011-Oct-17 Mon	###	2.41	###	###	1,232,120	###	19.0	19.0	0.0
2011-Oct-14 Fri	###	###	###	###	1,044,076	0	20.9	20.9	0.0
2011-Oct-13 Thu	###	###	###	###			22.4	22.4	0.0
2011-Oct-12 Wed	###	2.42	2.29	###			14.4	14.4	0.0
2011-Oct-11 Tue	###	###	2.26	###	1,456,372	###	###	###	0.0
2011-Oct-10 Mon	2.26	###	2.2	###			###	###	0.0
2011-Oct-07 Fri	###	2.26	###	2.26	1,348,388	1,523,678	89.2	89.2	###
2011-Oct-06 Thu	###	###	###	###			###	###	0.0
2011-Oct-05 Wed	###	###	###	###	954,442	0	21.8	21.8	0.0
2011-Oct-04 Tue	1.955	###	###	###			92.0	92.0	0.0
2011-Oct-03 Mon	###	###	###	###	960,986	0	38.7	38.7	0.0
2011-Sep-30 Fri	###	###	2	###			89.6	89.6	0.0
2011-Sep-29 Thu	###	###	###	###			###	###	0.0
2011-Sep-28 Wed	1.975	###	###	###			###	###	0.0
2011-Sep-27 Tue	1.955	1.975	1.925	1.975			###	###	###
2011-Sep-26 Mon	###	###	1.88	###	1,089,985	1,024,585	###	###	0.0
2011-Sep-23 Fri	###	###	1.88	###			###	###	0.0
2011-Sep-22 Thu	###	1.945	###	###			87.3	87.3	0.0
2011-Sep-21 Wed	###	###	###	###			74.7	74.7	0.0
2011-Sep-20 Tue	###	###	###	###			27.3	27.3	0.0
2011-Sep-19 Mon	1.985	###	1.975	###			###	###	0.0
2011-Sep-16 Fri	###	###	###	###			73.0	73.0	0.0
2011-Sep-15 Thu	###	###	###	###	2,205,381	0	24.6	24.6	0.0
2011-Sep-14 Wed	###	###	###	2	5,269,025	0	###	###	0.1
2011-Sep-13 Tue	###	###	###	###	2,029,782	0	32.9	32.9	0.0
2011-Sep-12 Mon	###	###	###	###	3,308,659	0	10.9	10.9	0.0
2011-Sep-09 Fri	###	2.2	###	###	1,672,921	###	63.1	63.1	0.0
2011-Sep-08 Thu	###	2.2	###	###			74.5	74.5	0.0
2011-Sep-07 Wed	###	###	###	###	3,039,172	0	###	###	0.0
2011-Sep-06 Tue	###	###	###	###			###	###	0.0
2011-Sep-05 Mon	###	###	###	###	1,600,122	0	###	###	0.0
2011-Sep-02 Fri	###	###	###	###			###	###	0.0
2011-Sep-01 Thu	###	###	###	###	4,406,574	0	###	###	0.0
2011-Aug-31 Wed	###	###	###	###			66.9	66.9	0.0
2011-Aug-30 Tue	###	###	###	###	1,985,073	0	13.4	13.4	0.0
2011-Aug-29 Mon	###	###	###	###			8.4	8.4	0.0
2011-Aug-26 Fri	###	2.21	###	###			23.3	23.3	0.0
2011-Aug-25 Thu	###	2.25	###	###	3,846,776	4,327,623	###	###	0.0
2011-Aug-24 Wed	###	###	###	###	1,576,881	0	78.0	78.0	0.0
2011-Aug-23 Tue	###	###	1.985	###			62.0	62.0	0.0
2011-Aug-22 Mon	###	###	###	###	3,127,289	0	###	###	0.0
2011-Aug-19 Fri	###	###	###	###	1,593,824	0	36.1	36.1	0.0
2011-Aug-18 Thu	###	###	###	###			33.7	33.7	0.0
2011-Aug-17 Wed	2.21	2.24	###	###	2,275,373	###	17.6	17.6	0.0
2011-Aug-16 Tue	2.2	2.25	###	2.2	1,942,381	2,185,178	77.1	77.1	0.2
2011-Aug-15 Mon	###	2.23	###	###			###	###	0.0
2011-Aug-12 Fri	2.23	2.23	###	###			###	###	0.0
2011-Aug-11 Thu	2.24	###	2.22	2.23	2,395,875	2,659,421	###	###	###
2011-Aug-10 Wed	###	###	2.27	###			###	###	0.0
2011-Aug-09 Tue	2.2	2.26	###	2.26			###	###	###
2011-Aug-08 Mon	2.25	###	2.25	###			###	###	0.0
2011-Aug-05 Fri	2.28	###	2.2	###	3,942,550	###	###	###	0.0
2011-Aug-04 Thu	2.41	2.43	###	###	1,721,058	2,091,085	36.8	36.8	0.0
2011-Aug-03 Wed	2.41	2.45	###	2.42			79.2	79.2	0.2
2011-Aug-02 Tue	2.48	2.49	2.44	2.46	2,609,871	###	30.4	30.4	0.2
2011-Aug-01 Mon	2.49	2.49	2.45	2.48	3,350,122	###	18.4	18.4	0.2
2011-Jul-29 Fri	###	2.46	###	2.44			###	###	0.2
2011-Jul-28 Thu	###	2.42	###	2.4			###	###	###
2011-Jul-27 Wed	###	2.51	###	2.43			###	###	###
2011-Jul-26 Tue	2.29	###	2.27	###			###	###	0.0
2011-Jul-25 Mon	###	###	2.26	2.27			15.6	15.6	0.2
2011-Jul-22 Fri	###	###	###	###			###	###	0.0
2011-Jul-21 Thu	###	###	2.26	2.27			###	###	0.2
2011-Jul-20 Wed	###	###	2.28	###	3,037,124	3,462,321	###	###	0.0
2011-Jul-19 Tue	2.26	###	2.26	2.28			###	###	0.2
2011-Jul-18 Mon	2.26	2.28	2.26	2.26			###	###	###
2011-Jul-15 Fri	###	###	2.24	2.27	3,620,253	4,054,683	###	###	0.2
2011-Jul-14 Thu	###	###	###	###	1,713,986	0	###	###	0.0
2011-Jul-13 Wed	###	###	###	###			###	###	0.0
2011-Jul-12 Tue	###	###	###	###			86.6	86.6	0.0
2011-Jul-11 Mon	###	###	###	###	859,657	0	89.6	89.6	0.0
2011-Jul-08 Fri	###	###	###	###	829,372	0	62.6	62.6	0.0
2011-Jul-07 Thu	###	###	###	###	1,842,441	0	###	###	0.0
2011-Jul-06 Wed	###	2.4	###	###			###	###	0.0
2011-Jul-05 Tue	###	2.43	###	###	1,201,557	###	34.0	34.0	0.0
2011-Jul-04 Mon	2.43	2.45	###	2.43			###	###	###
2011-Jul-01 Fri	2.43	2.45	###	###	913,128	1,118,581	###	###	0.0
2011-Jun-30 Thu	###	2.42	###	2.42			77.1	77.1	0.2
2011-Jun-29 Wed	###	###	###	###			###	###	0.0
2011-Jun-28 Tue	###	2.42	2.28	###			31.7	31.7	0.0
2011-Jun-27 Mon	###	###	2.27	###	5,463,073	6,200,587	###	###	0.0
2011-Jun-24 Fri	###	###	###	###	2,024,455	0	18.5	18.5	0.0
2011-Jun-23 Thu	###	2.42	###	###			33.0	33.0	0.0
2011-Jun-22 Wed	2.43	2.46	2.41	2.43	778,185	1,894,880	67.9	67.9	###
2011-Jun-21 Tue	2.43	2.43	###	2.41			27.9	27.9	0.2
2011-Jun-20 Mon	2.4	2.43	###	2.41			85.4	85.4	0.2
2011-Jun-17 Fri	2.4	2.41	###	###			###	###	0.0
2011-Jun-16 Thu	2.42	2.42	###	###			27.8	27.8	0.0
2011-Jun-15 Wed	2.41	2.52	###	2.45	2,314,343	2,916,072	85.9	85.9	0.2
2011-Jun-14 Tue	2.46	2.51	###	2.45			32.7	32.7	0.2
2011-Jun-10 Fri	2.48	2.53	2.46	2.47	497,529	###	31.9	31.9	###
2011-Jun-09 Thu	2.45	2.5	2.42	2.46	1,297,826	3,192,651	###	###	0.2
2011-Jun-08 Wed	2.51	2.54	2.42	2.43	1,497,279	3,713,251	13.1	13.1	###
2011-Jun-07 Tue	2.51	2.54	2.51	2.52	831,142	###	78.2	78.2	###
2011-Jun-06 Mon	2.57	2.57	2.53	2.55	1,006,076	###	32.3	32.3	0.2
2011-Jun-03 Fri	###	###	2.59	###			73.8	73.8	0.0
2011-Jun-02 Thu	###	###	###	###	1,480,889	0	28.9	28.9	0.0
2011-Jun-01 Wed	2.73	2.76	###	2.7			###	###	0.2
2011-May-31 Tue	###	2.73	###	2.73	1,425,673	1,946,043	83.0	83.0	###
2011-May-30 Mon	###	2.7	###	###	1,006,683	1,359,022	###	###	0.0
2011-May-27 Fri	###	###	###	###			###	###	0.0
2011-May-26 Thu	###	###	2.59	###			76.5	76.5	0.0
2011-May-25 Wed	###	###	2.59	###			84.0	84.0	0.0
2011-May-24 Tue	###	###	###	###	1,053,853	0	28.7	28.7	0.0
2011-May-23 Mon	###	###	###	###	1,440,078	0	84.1	84.1	0.0
2011-May-20 Fri	###	2.72	###	###	1,470,986	2,000,540	83.1	83.1	0.0
2011-May-19 Thu	###	2.7	2.59	###			###	###	0.0
2011-May-18 Wed	###	###	###	###	2,105,459	0	###	###	0.0
2011-May-17 Tue	###	2.74	###	###			78.5	78.5	0.0
2011-May-16 Mon	###	###	###	###	1,067,470	0	###	###	0.0
2011-May-13 Fri	2.7	2.74	###	2.71	2,627,525	###	75.5	75.5	###
2011-May-12 Thu	2.7	2.73	###	2.71			77.5	77.5	###
2011-May-11 Wed	2.79	2.79	2.7	2.74			18.9	18.9	0.2
2011-May-10 Tue	2.72	2.8	2.7	2.79			88.9	88.9	###
2011-May-09 Mon	2.73	2.76	###	2.72	4,501,725	6,212,380	29.1	29.1	0.2
2011-May-06 Fri	###	2.73	###	2.71	4,172,387	###	84.6	84.6	###
2011-May-05 Thu	###	###	2.57	###			###	###	0.0
2011-May-04 Wed	2.73	2.74	###	###	3,135,589	4,295,756	###	###	0.0
2011-May-03 Tue	2.7	2.76	###	2.73	4,098,188	###	###	###	###
2011-May-02 Mon	2.77	2.78	###	2.73	4,309,372	5,990,027	34.9	34.9	###
2011-Apr-29 Fri	###	###	2.53	###			###	###	0.0
2011-Apr-28 Thu	2.73	2.75	###	###	2,582,557	###	17.4	17.4	0.0
2011-Apr-27 Wed	2.81	2.81	2.72	2.74	1,991,570	###	###	###	0.2
2011-Apr-21 Thu	2.82	2.83	2.77	2.81	1,375,720	###	28.9	28.9	###
2011-Apr-20 Wed	2.84	2.86	2.73	2.78			14.6	14.6	0.2
2011-Apr-19 Tue	2.88	###	2.77	2.79			###	###	###
2011-Apr-18 Mon	###	###	###	###	1,627,440	0	36.6	36.6	0.0
2011-Apr-15 Fri	###	3	###	###	1,635,846	###	###	###	0.0
2011-Apr-14 Thu	###	###	2.87	###	2,919,241	###	###	###	0.0
2011-Apr-13 Wed	###	3	###	###	3,092,189	4,638,283	###	###	0.0
2011-Apr-12 Tue	###	###	2.82	###			###	###	0.0
2011-Apr-11 Mon	3.22	3.22	###	###			8.1	8.1	0.0
2011-Apr-08 Fri	3.25	3.29	###	3.21	2,486,620	4,090,489	###	###	###
2011-Apr-07 Thu	###	###	###	3.23			###	###	###
2011-Apr-06 Wed	###	###	###	###	2,772,482	0	24.5	24.5	0.0
2011-Apr-05 Tue	###	3.26	###	3.22	2,798,383	###	###	###	0.2
2011-Apr-04 Mon	3.21	3.25	###	3.21			###	###	###
2011-Apr-01 Fri	3.2	3.22	###	3.2	2,477,050	3,988,050	###	###	0.2
2011-Mar-31 Thu	3.25	3.28	###	3.25	2,383,141	3,908,351	66.6	66.6	0.2
2011-Mar-30 Wed	3.23	3.27	3.21	3.23	2,009,074	###	###	###	###
2011-Mar-29 Tue	3.22	3.25	3.22	3.22	846,021	2,736,877	###	###	0.2
2011-Mar-28 Mon	###	3.25	###	3.25	914,041	###	###	###	0.2
2011-Mar-25 Fri	3.22	3.23	###	3.21			27.2	27.2	###
2011-Mar-24 Thu	3.22	3.22	###	###	1,515,581	2,440,085	21.6	21.6	0.0
2011-Mar-23 Wed	3.22	3.23	###	###	1,440,924	###	###	###	0.0
2011-Mar-22 Tue	3.2	###	###	3.21			###	###	###
2011-Mar-21 Mon	3.26	3.26	###	3.22			20.7	20.7	0.2
2011-Mar-18 Fri	3.25	3.25	###	3.25			52.0	52.0	0.2
2011-Mar-17 Thu	3.26	3.26	###	3.2	4,379,880	###	###	###	0.2
2011-Mar-16 Wed	3.25	3.29	3.22	3.26	3,730,253	12,141,973	44.8	44.8	0.2
2011-Mar-15 Tue	###	###	3.26	3.27			42.3	42.3	###
2011-Mar-14 Mon	3.29	3.41	3.26	###			###	###	0.0
2011-Mar-11 Fri	###	3.43	3.29	###			71.3	71.3	0.0
2011-Mar-10 Thu	3.46	3.51	###	###	4,617,641	8,103,959	###	###	0.0
2011-Mar-09 Wed	###	3.54	###	3.48	6,117,446	10,827,879	###	###	0.2
2011-Mar-08 Tue	###	###	###	###	2,955,046	0	93.4	93.4	0.0
2011-Mar-07 Mon	3.25	###	###	3.21	4,325,384	0	31.2	31.2	###
2011-Mar-04 Fri	###	3.2	###	###	1,550,345	2,480,552	79.1	79.1	0.0
2011-Mar-03 Thu	###	###	###	###			66.0	66.0	0.0
2011-Mar-02 Wed	###	###	###	###	2,773,473	0	31.7	31.7	0.0
2011-Mar-01 Tue	###	3.21	###	###			###	###	0.0
2011-Feb-28 Mon	3.2	3.21	###	###	716,885	###	30.4	30.4	0.0
2011-Feb-25 Fri	###	###	###	3.22			###	###	0.2
2011-Feb-24 Thu	###	3.4	###	###			70.9	70.9	0.0
2011-Feb-23 Wed	###	###	3	###			91.3	91.3	0.0
2011-Feb-22 Tue	###	###	###	###			85.5	85.5	0.0
2011-Feb-21 Mon	###	###	###	###	968,570	0	###	###	0.0
2011-Feb-18 Fri	###	###	###	###			###	###	0.0
2011-Feb-17 Thu	###	###	###	###	1,477,955	0	71.4	71.4	0.0
2011-Feb-16 Wed	###	###	###	###			34.6	34.6	0.0
2011-Feb-15 Tue	###	###	###	###	825,880	0	77.8	77.8	0.0
2011-Feb-14 Mon	###	###	2.89	###	1,076,876	1,556,085	###	###	0.0
2011-Feb-11 Fri	2.89	###	2.87	2.88	641,548	920,621	###	###	0.2
2011-Feb-10 Thu	2.87	###	2.87	###	635,548	###	###	###	0.0
2011-Feb-09 Wed	###	###	2.85	2.88			33.0	33.0	0.2
2011-Feb-08 Tue	###	###	2.86	2.88			30.5	30.5	0.2
2011-Feb-07 Mon	3	3	2.89	###	1,882,324	5,543,444	###	###	0.0
2011-Feb-04 Fri	2.89	###	2.89	###	1,278,644	1,847,640	###	###	0.0
2011-Feb-03 Thu	###	###	2.86	2.89			22.4	22.4	###
2011-Feb-02 Wed	###	###	2.88	2.88	1,300,257	1,872,370	22.5	22.5	0.2
2011-Feb-01 Tue	###	###	2.87	2.88	2,102,851	###	14.1	14.1	0.2
2011-Jan-31 Mon	###	###	###	###			###	###	0.0
2011-Jan-28 Fri	###	###	3	###			###	###	0.0
2011-Jan-27 Thu	###	###	###	###	511,051	0	24.7	24.7	0.0
2011-Jan-25 Tue	###	###	###	###			83.2	83.2	0.0
2011-Jan-24 Mon	###	###	3	###			37.5	37.5	0.0
2011-Jan-21 Fri	###	###	###	###	784,583	0	32.7	32.7	0.0
2011-Jan-20 Thu	###	###	###	###	1,588,140	0	###	###	0.0
2011-Jan-19 Wed	###	###	###	###			76.3	76.3	0.0
2011-Jan-18 Tue	###	###	###	###	1,702,185	0	###	###	0.0
2011-Jan-17 Mon	###	###	###	###			86.9	86.9	0.0
2011-Jan-14 Fri	###	###	###	3			###	###	0.2
2011-Jan-13 Thu	###	3	###	###			64.6	64.6	0.0
2011-Jan-12 Wed	2.89	###	2.86	###	877,389	###	###	###	0.0
2011-Jan-11 Tue	2.87	###	2.87	###			###	###	0.0
2011-Jan-10 Mon	###	###	2.87	2.87	709,127	###	25.2	25.2	###
2011-Jan-07 Fri	###	###	###	###	2,200,740	0	25.3	25.3	0.0
2011-Jan-06 Thu	###	###	###	###	1,063,629	0	30.0	30.0	0.0
2011-Jan-05 Wed	###	3	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	3	###	1,681,773	2,522,659	###	###	0.0
2010-Dec-31 Fri	3	###	###	###			29.5	29.5	0.0
2010-Dec-30 Thu	###	###	###	###			###	###	0.0
2010-Dec-29 Wed	###	###	3	###	652,481	978,721	76.3	76.3	0.0
2010-Dec-24 Fri	###	###	###	3	344,440	0	28.0	28.0	0.2
2010-Dec-23 Thu	###	###	###	3			###	###	0.2
2010-Dec-22 Wed	###	###	###	###			###	###	0.0
2010-Dec-21 Tue	###	###	###	###			14.1	14.1	0.0
2010-Dec-20 Mon	###	###	###	###	3,774,649	0	###	###	0.0
2010-Dec-17 Fri	2.82	###	2.82	###			89.2	89.2	0.0
2010-Dec-16 Thu	###	2.81	###	2.8			90.8	90.8	0.2
2010-Dec-15 Wed	###	2.7	###	###	2,246,120	###	###	###	0.0
2010-Dec-14 Tue	###	###	###	###	1,910,740	0	###	###	0.0
2010-Dec-13 Mon	###	2.7	###	###			###	###	0.0
2010-Dec-10 Fri	###	2.71	2.59	###	12,372,574	32,787,321	86.6	86.6	0.0
2010-Dec-09 Thu	###	2.72	2.56	2.57	2,937,023	7,753,740	###	###	###
2010-Dec-08 Wed	###	2.71	###	###			79.9	79.9	0.0
2010-Dec-07 Tue	###	###	###	###	2,857,949	0	80.5	80.5	0.0
2010-Dec-06 Mon	###	###	###	###			###	###	0.0
2010-Dec-03 Fri	###	###	2.57	###	4,630,270	###	74.2	74.2	0.0
2010-Dec-02 Thu	###	###	2.55	2.56			###	###	0.2
2010-Dec-01 Wed	###	###	2.54	2.57			24.8	24.8	###
2010-Nov-30 Tue	2.72	2.75	2.52	###	41,662,152	109,779,770	10.0	10.0	0.0
2010-Nov-29 Mon	###	2.8	###	2.71			78.7	78.7	###
2010-Nov-26 Fri	2.7	###	###	2.7	20,188,029	0	69.0	69.0	0.2
2010-Nov-25 Thu	###	###	###	###			###	###	0.0
2010-Nov-24 Wed	###	3.42	###	###	3,171,183	5,422,722	###	###	0.0
2010-Nov-23 Tue	3.42	3.47	3.41	3.44			###	###	0.2
2010-Nov-22 Mon	3.5	3.5	3.41	3.44	1,823,683	6,300,824	22.9	22.9	0.2
2010-Nov-19 Fri	3.41	3.48	3.41	3.46			83.6	83.6	0.2
2010-Nov-18 Thu	###	3.44	###	3.42	3,014,054	5,184,172	###	###	0.2
2010-Nov-17 Wed	###	3.4	###	###			77.6	77.6	0.0
2010-Nov-16 Tue	3.45	3.47	###	3.4			###	###	0.2
2010-Nov-15 Mon	3.42	3.48	3.4	3.45			###	###	###
2010-Nov-12 Fri	3.52	3.52	###	3.41	6,751,159	###	13.2	13.2	###
2010-Nov-11 Thu	3.57	3.59	3.47	3.52	2,889,888	###	19.5	19.5	###
2010-Nov-10 Wed	###	###	3.57	3.59			###	###	###
2010-Nov-09 Tue	###	###	3.59	###			###	###	0.0
2010-Nov-08 Mon	###	3.72	###	###			###	###	0.0
2010-Nov-05 Fri	###	3.7	###	###			65.9	65.9	0.0
2010-Nov-04 Thu	3.77	3.79	3.56	###	2,543,459	###	###	###	0.0
2010-Nov-03 Wed	###	3.74	###	3.71			85.9	85.9	###
2010-Nov-02 Tue	3.51	###	3.51	###			88.7	88.7	0.0
2010-Nov-01 Mon	3.5	3.54	3.49	3.52	942,377	3,312,455	70.7	70.7	###
2010-Oct-29 Fri	3.56	3.56	3.48	3.51			###	###	###
2010-Oct-28 Thu	3.56	3.59	3.51	3.56			###	###	0.3
2010-Oct-27 Wed	3.48	###	3.47	3.56			87.7	87.7	0.3
2010-Oct-26 Tue	3.55	3.56	3.46	3.48	1,230,429	###	20.9	20.9	0.2
2010-Oct-25 Mon	3.5	3.56	3.48	3.55			71.0	71.0	###
2010-Oct-22 Fri	3.45	3.5	3.45	3.49	1,338,947	4,652,840	75.4	75.4	###
2010-Oct-21 Thu	3.51	3.51	3.44	3.45	1,120,644	###	###	###	###
2010-Oct-20 Wed	3.44	3.47	3.41	3.46			###	###	0.2
2010-Oct-19 Tue	3.48	3.5	3.45	3.46	1,450,272	###	32.7	32.7	0.2
2010-Oct-18 Mon	3.46	3.49	3.46	3.47			###	###	0.2
2010-Oct-15 Fri	3.47	3.48	3.44	3.47	639,127	2,211,379	###	###	0.2
2010-Oct-14 Thu	3.48	3.49	3.45	3.49	2,601,187	###	###	###	###
2010-Oct-13 Wed	3.48	3.51	3.44	3.45	2,061,686	7,164,358	###	###	###
2010-Oct-12 Tue	3.48	3.51	3.41	3.46	4,447,674	15,388,952	42.7	42.7	0.2
2010-Oct-11 Mon	3.46	3.52	3.46	3.48			###	###	0.2
2010-Oct-08 Fri	3.42	3.48	3.42	3.45	1,278,082	4,409,382	70.9	70.9	###
2010-Oct-07 Thu	3.48	3.48	3.42	3.47	1,776,246	6,128,048	26.6	26.6	0.2
2010-Oct-06 Wed	3.45	3.49	3.44	3.47	1,674,845	###	###	###	0.2
2010-Oct-05 Tue	3.42	3.45	###	3.42	1,087,853	1,876,546	68.6	68.6	0.2
2010-Oct-04 Mon	3.45	3.49	3.43	3.43	669,275	###	28.4	28.4	0.2
2010-Oct-01 Fri	3.52	3.53	3.41	3.42	1,560,771	5,415,875	13.7	13.7	0.2
2010-Sep-30 Thu	3.58	###	3.48	3.53	1,941,124	3,377,555	28.5	28.5	0.3
2010-Sep-29 Wed	###	###	3.55	3.55			###	###	###
2010-Sep-28 Tue	###	###	###	###	647,958	0	70.3	70.3	0.0
2010-Sep-27 Mon	###	3.74	###	###			21.5	21.5	0.0
2010-Sep-24 Fri	###	###	###	###	1,029,441	0	27.4	27.4	0.0
2010-Sep-23 Thu	###	3.73	###	###			68.8	68.8	0.0
2010-Sep-22 Wed	3.78	3.8	3.7	3.71			###	###	###
2010-Sep-21 Tue	3.8	3.83	3.77	3.78			39.5	39.5	0.3
2010-Sep-20 Mon	3.7	3.78	3.7	3.75			80.2	80.2	0.3
2010-Sep-17 Fri	3.78	3.79	###	3.74	2,214,550	4,196,572	###	###	0.3
2010-Sep-16 Thu	###	###	3.72	3.74	3,257,343	6,058,657	10.6	10.6	0.3
2010-Sep-15 Wed	###	###	3.78	3.89			14.4	14.4	0.3
2010-Sep-14 Tue	3.8	###	3.8	###	2,569,880	4,882,772	###	###	0.0
2010-Sep-13 Mon	3.82	3.82	3.74	3.8			27.5	27.5	###
2010-Sep-10 Fri	3.77	3.8	3.75	3.75			###	###	0.3
2010-Sep-09 Thu	3.76	3.8	3.7	3.73	989,228	###	###	###	###
2010-Sep-08 Wed	###	3.84	###	3.7	1,818,427	3,491,379	###	###	0.3
2010-Sep-07 Tue	3.72	3.74	###	###			19.3	19.3	0.0
2010-Sep-06 Mon	###	3.73	###	###			###	###	0.0
2010-Sep-03 Fri	3.87	3.87	###	###			###	###	0.0
2010-Sep-02 Thu	3.81	3.87	3.78	3.83			74.7	74.7	###
2010-Sep-01 Wed	3.75	3.78	###	3.76	3,383,586	6,394,977	59.9	59.9	0.3
2010-Aug-31 Tue	###	3.74	###	3.72	2,811,551	###	###	###	0.3
2010-Aug-30 Mon	3.59	3.73	3.55	3.7			###	###	0.3
2010-Aug-27 Fri	3.41	3.59	###	3.58			93.0	93.0	0.3
2010-Aug-26 Thu	3.46	3.48	###	3.45			###	###	###
2010-Aug-25 Wed	3.46	3.48	3.44	3.46	2,893,175	10,010,385	###	###	0.2
2010-Aug-24 Tue	3.49	###	3.49	3.52	4,646,555	###	82.3	82.3	###
2010-Aug-23 Mon	3.44	3.5	3.42	3.43	1,309,552	4,531,049	32.0	32.0	0.2
2010-Aug-20 Fri	3.52	3.52	3.42	3.43			14.1	14.1	0.2
2010-Aug-19 Thu	3.55	3.57	3.52	3.56			###	###	0.3
2010-Aug-18 Wed	3.56	3.59	3.53	3.56			###	###	0.3
2010-Aug-17 Tue	3.49	3.53	3.43	3.5			###	###	0.3
2010-Aug-16 Mon	3.43	3.53	3.41	3.49	1,770,778	###	81.1	81.1	###
2010-Aug-13 Fri	3.42	3.51	3.41	3.45			62.5	62.5	###
2010-Aug-12 Thu	3.52	3.55	###	3.42	3,382,459	###	###	###	0.2
2010-Aug-11 Wed	###	###	3.56	3.56	1,973,786	###	24.3	24.3	0.3
2010-Aug-10 Tue	###	###	3.58	###			###	###	0.0
2010-Aug-09 Mon	3.58	3.72	3.58	###			82.3	82.3	0.0
2010-Aug-06 Fri	3.48	###	3.44	###			###	###	0.0
2010-Aug-05 Thu	3.42	3.49	3.41	3.48			78.8	78.8	0.2
2010-Aug-04 Wed	3.44	3.45	###	###			###	###	0.0
2010-Aug-03 Tue	3.4	3.46	###	3.45			81.6	81.6	###
2010-Aug-02 Mon	3.4	3.42	###	###	796,883	###	19.6	19.6	0.0
2010-Jul-30 Fri	3.41	3.45	###	###			###	###	0.0
2010-Jul-29 Thu	3.51	3.54	3.42	3.43			13.9	13.9	0.2
2010-Jul-28 Wed	###	###	3.56	3.56	912,954	1,625,058	20.8	20.8	0.3
2010-Jul-27 Tue	3.59	###	3.57	###	759,441	###	75.7	75.7	0.0
2010-Jul-26 Mon	###	###	3.55	3.59			###	###	###
2010-Jul-23 Fri	3.48	3.58	3.46	3.58			###	###	0.3
2010-Jul-22 Thu	3.47	3.47	3.41	3.43	633,689	###	###	###	0.2
2010-Jul-21 Wed	3.51	3.53	3.48	3.49			###	###	###
2010-Jul-20 Tue	3.45	3.53	3.42	3.49			###	###	###
2010-Jul-19 Mon	3.46	3.47	###	3.44			30.3	30.3	0.2
2010-Jul-16 Fri	3.53	3.55	3.44	3.53	1,757,856	###	###	###	0.3
2010-Jul-15 Thu	3.56	3.56	3.45	3.55	1,563,520	###	32.5	32.5	###
2010-Jul-14 Wed	3.5	3.57	3.47	3.57	1,223,582	###	###	###	0.3
2010-Jul-13 Tue	3.48	3.56	3.41	3.41			###	###	###
2010-Jul-12 Mon	###	###	3.49	3.52	2,150,552	###	###	###	###
2010-Jul-09 Fri	###	###	3.56	###	5,223,259	###	###	###	0.0
2010-Jul-08 Thu	###	3.71	3.59	###			###	###	0.0
2010-Jul-07 Wed	3.71	3.71	3.55	###	7,981,843	###	###	###	0.0
2010-Jul-06 Tue	###	3.72	###	3.72	1,952,123	3,630,948	70.4	70.4	0.3
2010-Jul-05 Mon	###	3.77	###	###	2,108,183	3,973,924	82.6	82.6	0.0
2010-Jul-02 Fri	###	###	3.55	###	2,465,470	###	###	###	0.0
2010-Jul-01 Thu	###	###	3.54	###	1,710,870	###	69.9	69.9	0.0
2010-Jun-30 Wed	3.58	###	3.55	###			###	###	0.0
2010-Jun-29 Tue	###	3.72	###	###	1,283,181	###	###	###	0.0
2010-Jun-28 Mon	3.71	3.73	###	3.7			44.8	44.8	0.3
2010-Jun-25 Fri	3.71	3.77	3.7	3.73	997,675	###	75.6	75.6	###
2010-Jun-24 Thu	3.78	3.82	3.74	3.74			###	###	0.3
2010-Jun-23 Wed	3.81	3.85	3.75	3.75	1,918,774	7,291,341	27.3	27.3	0.3
2010-Jun-22 Tue	3.88	3.89	3.83	3.86			###	###	0.3
2010-Jun-21 Mon	###	4	###	###			25.2	25.2	0.0
2010-Jun-18 Fri	4	###	###	###	3,665,571	0	22.3	22.3	0.0
2010-Jun-17 Thu	###	###	###	###			###	###	0.0
2010-Jun-16 Wed	###	###	###	###	2,534,750	0	20.1	20.1	0.0
2010-Jun-15 Tue	###	###	###	###	1,363,075	0	###	###	0.0
2010-Jun-11 Fri	###	###	4	###	1,538,840	3,077,680	21.2	21.2	0.0
2010-Jun-10 Thu	4	###	###	###	2,057,955	0	77.2	77.2	0.0
2010-Jun-09 Wed	###	###	###	###			###	###	0.0
2010-Jun-08 Tue	###	###	3.84	###	7,453,142	###	17.9	17.9	0.0
2010-Jun-07 Mon	###	###	###	4			39.3	39.3	0.3
2010-Jun-04 Fri	###	###	###	###			25.1	25.1	0.0
2010-Jun-03 Thu	###	###	###	###			24.9	24.9	0.0
2010-Jun-02 Wed	###	###	###	###			82.3	82.3	0.0
2010-Jun-01 Tue	###	###	###	###	1,884,054	0	36.4	36.4	0.0
2010-May-31 Mon	###	###	###	###			83.2	83.2	0.0
2010-May-28 Fri	###	###	4	###	1,684,858	###	64.9	64.9	0.0
2010-May-27 Thu	###	###	###	###			24.0	24.0	0.0
2010-May-26 Wed	###	###	###	###	2,863,957	0	29.1	29.1	0.0
2010-May-25 Tue	###	###	###	###			31.2	31.2	0.0
2010-May-24 Mon	###	###	###	###	1,251,545	0	###	###	0.0
2010-May-21 Fri	###	###	###	###	2,256,588	0	###	###	0.0
2010-May-20 Thu	###	4.2	###	###	1,507,671	###	###	###	0.0
2010-May-19 Wed	###	4.23	###	###	796,723	###	###	###	0.0
2010-May-18 Tue	4.25	4.27	4.21	4.25			###	###	###
2010-May-17 Mon	4.22	4.28	###	###			###	###	0.0
2010-May-14 Fri	4.23	###	4.23	4.28			76.7	76.7	0.3
2010-May-13 Thu	###	###	4.24	4.26	4,102,788	###	16.6	16.6	0.3
2010-May-12 Wed	4.29	###	###	4.26	3,004,844	0	###	###	0.3
2010-May-11 Tue	4.23	###	###	4.22			###	###	###
2010-May-10 Mon	###	4.26	###	4.23			70.3	70.3	0.3
2010-May-07 Fri	###	###	###	###	2,079,959	0	52.4	52.4	0.0
2010-May-06 Thu	4.24	4.24	###	###			36.6	36.6	0.0
2010-May-05 Wed	4.26	4.27	###	4.23	2,537,448	5,417,451	###	###	0.3
2010-May-04 Tue	###	###	###	###	1,801,185	0	51.9	51.9	0.0
2010-May-03 Mon	4.24	###	4.22	###	7,022,642	14,817,774	###	###	0.0
2010-Apr-30 Fri	###	###	4.26	4.29			37.0	37.0	###
2010-Apr-29 Thu	4.27	###	4.23	4.29			80.1	80.1	###
2010-Apr-28 Wed	###	###	4.21	###	3,044,822	6,409,350	32.5	32.5	0.0
2010-Apr-27 Tue	4.49	4.5	4.41	4.43	1,934,529	8,618,326	###	###	###
2010-Apr-23 Fri	4.43	4.46	###	###	764,183	1,704,128	###	###	0.0
2010-Apr-22 Thu	4.5	4.51	4.43	4.45	909,874	###	28.4	28.4	0.3
2010-Apr-21 Wed	4.48	4.48	4.4	4.45			###	###	0.3
2010-Apr-20 Tue	4.43	4.5	4.41	4.44			###	###	0.3
2010-Apr-19 Mon	###	4.41	###	###	793,457	1,749,572	79.2	79.2	0.0
2010-Apr-16 Fri	4.47	4.5	###	4.4			###	###	0.3
2010-Apr-15 Thu	4.54	4.54	###	4.43	13,610,957	30,896,872	18.3	18.3	###
2010-Apr-14 Wed	4.56	4.58	4.5	4.53	1,668,086	###	28.1	28.1	###
2010-Apr-13 Tue	4.58	###	4.53	4.55			39.7	39.7	0.3
2010-Apr-12 Mon	4.57	###	4.48	###	743,329	1,665,056	###	###	0.0
2010-Apr-09 Fri	4.47	4.54	4.45	4.54			###	###	0.3
2010-Apr-08 Thu	4.44	4.49	4.44	4.45	1,312,976	###	69.9	69.9	0.3
2010-Apr-07 Wed	4.46	4.53	4.42	4.44			###	###	0.3
2010-Apr-06 Tue	4.46	4.48	4.4	4.44			###	###	0.3
2010-Apr-01 Thu	4.53	4.53	4.41	4.47			18.8	18.8	###
2010-Mar-31 Wed	4.59	###	4.48	4.53	1,570,542	###	25.4	25.4	###
2010-Mar-30 Tue	4.59	###	4.58	4.59			###	###	0.3
2010-Mar-29 Mon	###	###	4.5	4.57			###	###	###
2010-Mar-26 Fri	4.49	4.73	4.49	###	3,248,723	###	###	###	0.0
2010-Mar-25 Thu	4.53	4.57	###	4.48	1,775,326	###	###	###	###
2010-Mar-24 Wed	4.46	###	###	4.58	1,516,273	0	###	###	0.3
2010-Mar-23 Tue	###	4.48	###	4.48			86.1	86.1	###
2010-Mar-22 Mon	###	###	###	###	307,327	0	80.2	80.2	0.0
2010-Mar-19 Fri	###	4.43	###	###			20.7	20.7	0.0
2010-Mar-18 Thu	4.47	4.47	###	###			17.4	17.4	0.0
2010-Mar-17 Wed	###	4.44	###	4.44	3,073,343	6,822,821	85.7	85.7	0.3
2010-Mar-16 Tue	###	4.44	###	###	5,511,383	12,235,270	###	###	0.0
2010-Mar-15 Mon	4.48	4.49	4.4	4.41			28.4	28.4	###
2010-Mar-12 Fri	4.48	4.48	###	4.45			###	###	0.3
2010-Mar-11 Thu	4.48	4.48	4.41	4.45			31.0	31.0	0.3
2010-Mar-10 Wed	4.47	4.49	4.42	4.46	1,259,326	###	32.3	32.3	0.3
2010-Mar-09 Tue	###	4.46	###	4.42	1,344,425	###	###	###	0.3
2010-Mar-08 Mon	4.29	###	4.28	###			###	###	0.0
2010-Mar-05 Fri	4.21	4.25	###	4.23			###	###	0.3
2010-Mar-04 Thu	4.22	4.25	###	4.2			###	###	###
2010-Mar-03 Wed	###	4.41	4.22	###	1,381,974	###	###	###	0.0
2010-Mar-02 Tue	###	###	4.24	###	1,378,779	###	31.1	31.1	0.0
2010-Mar-01 Mon	4.22	4.41	4.22	###			82.4	82.4	0.0
2010-Feb-26 Fri	4.26	4.29	###	4.23			###	###	0.3
2010-Feb-25 Thu	4.2	###	###	4.28			89.6	89.6	0.3
2010-Feb-24 Wed	###	4.23	###	4.2	2,631,048	###	###	###	###
2010-Feb-23 Tue	###	4.41	4.21	4.27			15.3	15.3	###
2010-Feb-22 Mon	###	4.46	###	4.46	1,422,452	###	83.8	83.8	0.3
2010-Feb-19 Fri	4.45	4.47	###	###	1,569,340	3,507,474	###	###	0.0
2010-Feb-18 Thu	###	###	###	4.41			5.9	5.9	###
2010-Feb-17 Wed	4.46	###	4.45	###			###	###	0.0
2010-Feb-16 Tue	4.45	4.47	###	4.4			27.3	27.3	0.3
2010-Feb-15 Mon	###	4.46	###	4.4			###	###	0.3
2010-Feb-12 Fri	4.45	4.47	###	###			###	###	0.0
2010-Feb-11 Thu	4.57	4.57	###	4.44	1,731,828	3,957,226	8.8	8.8	0.3
2010-Feb-10 Wed	4.45	4.56	###	4.56	3,023,082	6,892,626	###	###	0.3
2010-Feb-09 Tue	###	4.46	###	4.43			###	###	###
2010-Feb-08 Mon	###	4.46	###	4.4			84.1	84.1	0.3
2010-Feb-05 Fri	###	4.45	4.28	###			###	###	0.0
2010-Feb-04 Thu	4.45	4.53	###	4.4			31.1	31.1	0.3
2010-Feb-03 Wed	4.45	4.5	4.27	4.5	3,290,374	14,428,289	77.6	77.6	###
2010-Feb-02 Tue	4.45	4.57	4.41	4.45			###	###	0.3
2010-Feb-01 Mon	4.24	4.52	4.24	4.41	7,441,320	32,592,981	###	###	###
2010-Jan-29 Fri	###	###	###	###			###	###	0.0
2010-Jan-28 Thu	###	###	###	###			###	###	0.0
2010-Jan-27 Wed	###	###	###	4			85.6	85.6	0.3
2010-Jan-25 Mon	###	###	###	###			61.7	61.7	0.0
2010-Jan-22 Fri	###	###	4	###			###	###	0.0
2010-Jan-21 Thu	###	###	###	###			80.1	80.1	0.0
2010-Jan-20 Wed	###	###	###	###			###	###	0.0
2010-Jan-19 Tue	###	###	###	###			42.0	42.0	0.0
2010-Jan-18 Mon	###	###	###	###	1,769,046	0	68.2	68.2	0.0
2010-Jan-15 Fri	###	###	###	###	1,656,357	0	###	###	0.0
2010-Jan-14 Thu	###	###	###	###			26.6	26.6	0.0
2010-Jan-13 Wed	###	###	###	###	1,309,249	0	###	###	0.0
2010-Jan-12 Tue	###	###	###	###			###	###	0.0
2010-Jan-11 Mon	###	###	###	###			74.8	74.8	0.0
2010-Jan-08 Fri	###	###	###	###	1,670,146	0	28.0	28.0	0.0
2010-Jan-07 Thu	###	###	###	###	936,773	0	###	###	0.0
2010-Jan-06 Wed	4.23	4.23	###	###			12.0	12.0	0.0
2010-Jan-05 Tue	###	4.25	###	4.24			###	###	0.3
2010-Jan-04 Mon	###	###	###	###	497,123	0	77.6	77.6	0.0
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	###	###	###	###	500,254	0	###	###	0.0
2009-Dec-29 Tue	###	###	###	###			###	###	0.0
2009-Dec-24 Thu	###	###	4	###	506,427	1,012,854	###	###	0.0
2009-Dec-23 Wed	###	###	###	###	1,659,440	0	###	###	0.0
2009-Dec-22 Tue	###	###	4	###	1,600,956	###	68.7	68.7	0.0
2009-Dec-21 Mon	###	###	###	###	3,464,228	0	24.2	24.2	0.0
2009-Dec-18 Fri	3.83	###	3.83	###			95.4	95.4	0.0
2009-Dec-17 Thu	###	###	3.83	3.88	3,155,088	###	22.5	22.5	0.3
2009-Dec-16 Wed	###	###	3.86	###	3,186,076	6,149,126	86.5	86.5	0.0
2009-Dec-15 Tue	3.84	###	3.82	###	3,515,176	6,713,986	79.0	79.0	0.0
2009-Dec-14 Mon	3.87	3.87	3.77	3.83			31.4	31.4	###
2009-Dec-11 Fri	3.83	###	3.79	3.85			###	###	0.3
2009-Dec-10 Thu	3.8	3.84	3.72	3.75			28.6	28.6	0.3
2009-Dec-09 Wed	3.76	3.87	3.71	3.82	1,921,647	7,283,042	###	###	0.3
2009-Dec-08 Tue	3.87	###	3.73	3.8			24.6	24.6	###
2009-Dec-07 Mon	3.81	###	3.81	3.87	2,432,070	###	86.4	86.4	###
2009-Dec-04 Fri	###	4	3.77	3.79	1,497,272	###	###	###	###
2009-Dec-03 Thu	###	###	3.88	###			###	###	0.0
2009-Dec-02 Wed	###	###	###	4	1,278,186	0	###	###	0.3
2009-Dec-01 Tue	###	###	###	###			70.0	70.0	0.0
2009-Nov-30 Mon	###	###	###	###			###	###	0.0
2009-Nov-27 Fri	###	###	3.88	###			###	###	0.0
2009-Nov-26 Thu	###	4.2	###	###			76.7	76.7	0.0
2009-Nov-25 Wed	###	###	###	###			19.5	19.5	0.0
2009-Nov-24 Tue	4.23	###	###	###			###	###	0.0
2009-Nov-23 Mon	4.28	###	###	4.2			16.9	16.9	###
2009-Nov-20 Fri	4.53	4.53	4.22	4.26			###	###	0.3
2009-Nov-19 Thu	###	4.71	4.52	4.56	2,992,874	###	15.5	15.5	0.3
2009-Nov-18 Wed	4.82	4.85	###	###	1,446,022	###	###	###	0.0
2009-Nov-17 Tue	4.7	4.83	###	4.77	1,959,756	###	85.5	85.5	###
2009-Nov-16 Mon	4.55	4.71	4.55	###	1,116,653	###	###	###	0.0
2009-Nov-13 Fri	4.48	4.58	4.45	4.53			###	###	###
2009-Nov-12 Thu	4.55	###	4.52	4.55	1,238,759	###	74.2	74.2	0.3
2009-Nov-11 Wed	4.58	4.59	4.51	4.52	1,241,156	5,647,259	25.9	25.9	0.3
2009-Nov-10 Tue	###	4.7	4.46	4.57	2,172,754	###	19.8	19.8	###
2009-Nov-09 Mon	4.24	4.54	4.23	4.5			94.5	94.5	###
2009-Nov-06 Fri	4.22	4.24	###	###	1,611,026	3,415,375	###	###	0.0
2009-Nov-05 Thu	4.23	###	###	###	1,644,078	0	28.2	28.2	0.0
2009-Nov-04 Wed	4.42	4.42	###	4.2	3,612,747	7,984,170	7.2	7.2	###
2009-Nov-03 Tue	4.43	4.46	4.28	###	1,943,476	###	21.9	21.9	0.0
2009-Nov-02 Mon	4.4	4.42	4.28	###	2,569,357	###	27.2	27.2	0.0
2009-Oct-30 Fri	4.47	4.57	###	4.52	3,215,750	7,347,988	###	###	0.3
2009-Oct-29 Thu	4.4	###	4.29	###			46.5	46.5	0.0
2009-Oct-28 Wed	###	4.79	4.42	4.47			###	###	###
2009-Oct-27 Tue	4.75	4.83	###	###	4,997,454	12,068,851	32.3	32.3	0.0
2009-Oct-26 Mon	4.82	4.86	###	4.8	7,211,989	###	###	###	0.3
2009-Oct-23 Fri	5.22	5.25	4.88	###	3,345,873	16,946,846	5.3	5.3	0.0
2009-Oct-22 Thu	###	5.29	###	###	2,256,028	###	###	###	0.0
2009-Oct-21 Wed	###	###	###	###	2,815,981	0	81.3	81.3	0.0
2009-Oct-20 Tue	###	5.43	###	###	4,650,244	###	###	###	0.0
2009-Oct-19 Mon	5.47	5.47	5.23	5.28	2,121,288	###	14.0	14.0	0.4
2009-Oct-16 Fri	5.52	5.53	###	5.5			36.6	36.6	0.4
2009-Oct-15 Thu	5.5	5.58	5.44	5.45	2,054,370	11,319,578	###	###	###
2009-Oct-14 Wed	5.41	5.5	5.4	5.47	1,865,679	10,167,950	68.2	68.2	###
2009-Oct-13 Tue	###	5.57	###	5.44	1,503,942	4,188,478	###	###	0.4
2009-Oct-12 Mon	5.44	5.5	###	###			32.7	32.7	0.0
2009-Oct-09 Fri	5.51	5.55	###	###	2,014,051	###	19.5	19.5	0.0
2009-Oct-08 Thu	5.46	5.48	5.4	5.45			28.1	28.1	###
2009-Oct-07 Wed	5.44	5.49	###	5.43	4,235,254	11,625,772	30.1	30.1	0.4
2009-Oct-06 Tue	5.75	5.75	5.25	###	3,720,172	20,460,946	###	###	0.0
2009-Oct-05 Mon	5.25	###	###	5.55	1,352,520	0	94.5	94.5	###
2009-Oct-02 Fri	###	5.2	###	###			76.5	76.5	0.0
2009-Oct-01 Thu	5.23	###	###	5.23			70.3	70.3	###
2009-Sep-30 Wed	###	###	###	5.25	2,985,178	0	86.5	86.5	0.4
2009-Sep-29 Tue	###	###	###	###			36.5	36.5	0.0
2009-Sep-28 Mon	###	5.2	###	###	1,505,749	3,914,947	###	###	0.0
2009-Sep-25 Fri	5	###	###	###	2,339,446	0	###	###	0.0
2009-Sep-24 Thu	###	###	###	###	1,863,088	0	###	###	0.0
2009-Sep-23 Wed	###	5.23	###	5.22	5,222,980	###	###	###	0.4
2009-Sep-22 Tue	###	4.8	4.59	4.79			###	###	0.3
2009-Sep-21 Mon	###	###	4.45	###			36.3	36.3	0.0
2009-Sep-18 Fri	###	4.73	###	###	9,558,887	###	###	###	0.0
2009-Sep-17 Thu	4.57	###	4.57	###	7,933,573	###	76.1	76.1	0.0
2009-Sep-16 Wed	###	4.57	###	4.57			###	###	###
2009-Sep-15 Tue	4.42	4.44	4.26	###	3,380,540	14,705,348	22.5	22.5	0.0
2009-Sep-14 Mon	4.49	4.51	###	###	1,522,127	###	27.3	27.3	0.0
2009-Sep-11 Fri	4.58	###	4.48	4.51	1,885,343	###	22.5	22.5	0.3
2009-Sep-10 Thu	4.55	###	4.47	4.58			###	###	0.3
2009-Sep-09 Wed	4.46	4.53	4.42	4.46	1,450,081	###	71.1	71.1	0.3
2009-Sep-08 Tue	4.5	4.53	4.43	4.45	1,352,489	6,059,150	22.5	22.5	0.3
2009-Sep-07 Mon	4.58	###	4.44	4.5			###	###	###
2009-Sep-04 Fri	4.8	4.8	4.51	4.56			###	###	0.3
2009-Sep-03 Thu	4.7	4.74	###	###			###	###	0.0
2009-Sep-02 Wed	4.8	4.8	4.59	###	1,566,059	7,352,647	15.1	15.1	0.0
2009-Sep-01 Tue	###	4.83	4.59	4.82	1,864,372	###	90.2	90.2	0.3
2009-Aug-31 Mon	###	###	4.59	###	2,143,651	4,919,679	73.8	73.8	0.0
2009-Aug-28 Fri	4.48	4.58	4.45	4.53			###	###	###
2009-Aug-27 Thu	4.52	4.53	4.42	4.44	1,488,223	###	###	###	0.3
2009-Aug-26 Wed	###	4.7	4.46	4.5	3,989,982	###	16.0	16.0	###
2009-Aug-25 Tue	4.7	4.7	4.42	4.52			###	###	0.3
2009-Aug-24 Mon	4.7	4.74	4.51	###	944,682	4,369,154	22.7	22.7	0.0
2009-Aug-21 Fri	###	###	4.55	4.58	1,137,888	###	###	###	0.3
2009-Aug-20 Thu	4.74	4.75	4.52	4.73	2,165,189	10,035,651	39.5	39.5	0.3
2009-Aug-19 Wed	###	###	4.57	###			35.7	35.7	0.0
2009-Aug-18 Tue	###	4.71	4.55	###			70.3	70.3	0.0
2009-Aug-17 Mon	###	###	4.57	###	1,175,386	2,685,757	78.1	78.1	0.0
2009-Aug-14 Fri	4.76	4.77	###	###	1,651,851	###	###	###	0.0
2009-Aug-13 Thu	4.75	4.77	4.71	4.75	1,492,285	###	60.0	60.0	###
2009-Aug-12 Wed	4.73	4.76	###	4.7	3,881,658	9,238,346	28.2	28.2	0.3
2009-Aug-11 Tue	4.87	4.89	4.78	4.88	3,355,321	16,222,977	###	###	0.3
2009-Aug-10 Mon	###	5	4.78	###	2,472,471	12,090,383	29.0	29.0	0.0
2009-Aug-07 Fri	###	###	4.8	###	2,488,424	###	###	###	0.0
2009-Aug-06 Thu	4.7	###	###	4.88			###	###	0.3
2009-Aug-05 Wed	4.73	4.74	4.56	###			33.3	33.3	0.0
2009-Aug-04 Tue	4.58	4.81	4.58	4.73	6,229,077	###	87.7	87.7	0.3
2009-Aug-03 Mon	###	4.52	4.21	4.48			###	###	###
2009-Jul-31 Fri	4.47	4.48	###	###			11.4	11.4	0.0
2009-Jul-30 Thu	4.43	4.58	###	4.4			25.8	25.8	0.3
2009-Jul-29 Wed	###	4.58	###	4.45			83.7	83.7	0.3
2009-Jul-28 Tue	###	###	###	4.42			8.9	8.9	0.3
2009-Jul-27 Mon	###	4.79	4.51	###			###	###	0.0
2009-Jul-24 Fri	4.46	###	###	4.55	3,104,046	0	80.6	80.6	0.3
2009-Jul-23 Thu	4.28	###	4.21	4.25	1,919,184	4,039,882	24.2	24.2	###
2009-Jul-22 Wed	###	###	4.24	4.26			24.2	24.2	0.3
2009-Jul-21 Tue	###	###	###	###			89.3	89.3	0.0
2009-Jul-20 Mon	###	###	###	###	3,050,977	0	###	###	0.0
2009-Jul-17 Fri	3.89	###	3.87	###	2,256,554	###	###	###	0.0
2009-Jul-16 Thu	3.88	###	3.81	3.85	1,918,170	###	###	###	0.3
2009-Jul-15 Wed	3.78	3.85	3.75	3.82	1,596,788	###	69.2	69.2	0.3
2009-Jul-14 Tue	3.58	3.79	3.56	3.75			###	###	0.3
2009-Jul-13 Mon	3.54	3.57	3.5	3.51			36.6	36.6	###
2009-Jul-10 Fri	3.49	3.58	3.47	3.56			###	###	0.3
2009-Jul-09 Thu	3.47	3.51	3.4	3.51	1,096,121	###	75.0	75.0	###
2009-Jul-08 Wed	3.44	3.51	###	3.49			80.6	80.6	###
2009-Jul-07 Tue	3.52	3.55	3.45	3.52	988,773	###	77.9	77.9	###
2009-Jul-06 Mon	###	###	3.47	3.53			###	###	0.3
2009-Jul-03 Fri	3.78	3.78	###	###			7.8	7.8	0.0
2009-Jul-02 Thu	3.76	3.86	3.74	3.78			75.0	75.0	0.3
2009-Jul-01 Wed	3.76	3.77	###	3.74			27.4	27.4	0.3
2009-Jun-30 Tue	3.72	3.8	3.71	3.79			###	###	###
2009-Jun-29 Mon	3.72	3.72	###	###	1,371,828	###	###	###	0.0
2009-Jun-26 Fri	###	3.71	###	3.7			###	###	0.3
2009-Jun-25 Thu	3.54	###	3.54	###	1,262,746	###	###	###	0.0
2009-Jun-24 Wed	3.55	###	3.51	3.55			###	###	###
2009-Jun-23 Tue	3.59	###	3.52	3.53	777,171	1,367,820	###	###	0.3
2009-Jun-22 Mon	###	###	###	###	902,188	0	###	###	0.0
2009-Jun-19 Fri	3.59	###	3.52	###			82.6	82.6	0.0
2009-Jun-18 Thu	3.74	3.74	3.59	###			20.7	20.7	0.0
2009-Jun-17 Wed	3.75	3.76	###	3.71	1,301,071	###	34.4	34.4	###
2009-Jun-16 Tue	3.8	3.8	###	3.7			###	###	0.3
2009-Jun-15 Mon	3.83	3.86	3.8	3.81			38.0	38.0	0.3
2009-Jun-12 Fri	4	###	3.77	3.85			13.8	13.8	0.3
2009-Jun-11 Thu	3.76	###	3.72	###			90.3	90.3	0.0
2009-Jun-10 Wed	3.71	3.77	3.7	3.74			###	###	0.3
2009-Jun-09 Tue	3.74	3.76	###	3.73			###	###	###
2009-Jun-05 Fri	3.71	3.73	###	3.7	2,969,853	5,538,775	###	###	0.3
2009-Jun-04 Thu	3.79	3.79	###	3.77			36.3	36.3	###
2009-Jun-03 Wed	3.89	###	3.82	3.87			###	###	###
2009-Jun-02 Tue	3.8	###	3.78	###			88.7	88.7	0.0
2009-Jun-01 Mon	3.7	3.8	###	3.75	1,238,056	###	###	###	0.3
2009-May-29 Fri	3.53	###	3.53	###	4,262,342	###	80.2	80.2	0.0
2009-May-28 Thu	3.55	###	3.5	3.55	1,574,548	2,755,459	71.4	71.4	###
2009-May-27 Wed	###	###	3.54	###	1,521,846	###	###	###	0.0
2009-May-26 Tue	3.51	3.56	3.51	3.52	1,606,579	5,679,256	70.7	70.7	###
2009-May-25 Mon	3.58	3.58	3.5	3.53			29.2	29.2	0.3
2009-May-22 Fri	3.5	###	3.49	3.57			82.0	82.0	0.3
2009-May-21 Thu	###	###	3.5	3.53			###	###	0.3
2009-May-20 Wed	###	###	3.57	###	2,364,058	4,219,843	###	###	0.0
2009-May-19 Tue	###	3.7	###	###	2,617,523	###	74.0	74.0	0.0
2009-May-18 Mon	3.56	###	3.51	###	1,640,252	2,878,642	82.8	82.8	0.0
2009-May-15 Fri	###	###	###	3.7	1,664,789	0	10.4	10.4	0.3
2009-May-14 Thu	3.57	###	3.51	###			###	###	0.0
2009-May-13 Wed	###	###	###	3.72			10.8	10.8	0.3
2009-May-12 Tue	3.85	###	3.83	3.85			74.6	74.6	0.3
2009-May-11 Mon	###	###	###	###			###	###	0.0
2009-May-08 Fri	###	###	###	4			23.4	23.4	0.3
2009-May-07 Thu	4.2	4.23	###	###	5,223,249	11,047,171	18.2	18.2	0.0
2009-May-06 Wed	3.82	3.89	3.75	3.89			###	###	0.3
2009-May-05 Tue	3.87	3.88	3.73	3.78	1,502,982	5,718,846	20.7	20.7	0.3
2009-May-04 Mon	3.59	3.78	3.59	3.76	1,007,650	###	83.9	83.9	0.3
2009-May-01 Fri	3.49	3.59	3.48	3.58			81.2	81.2	0.3
2009-Apr-30 Thu	3.56	###	3.45	###			###	###	0.0
2009-Apr-29 Wed	###	3.57	###	3.49			###	###	###
2009-Apr-28 Tue	3.27	###	3.24	3.29	1,304,586	2,113,429	71.9	71.9	###
2009-Apr-27 Mon	3.4	3.46	3.25	3.29			###	###	###
2009-Apr-24 Fri	3.5	3.55	###	###			15.4	15.4	0.0
2009-Apr-23 Thu	3.46	3.55	3.4	3.47			###	###	0.2
2009-Apr-22 Wed	3.4	3.53	###	3.47	7,496,877	13,231,987	81.7	81.7	0.2
2009-Apr-21 Tue	###	###	###	###	0				0.0
2009-Apr-20 Mon	###	###	###	###			12.5	12.5	0.0
2009-Apr-17 Fri	4.29	###	###	###			22.2	22.2	0.0
2009-Apr-16 Thu	###	###	###	###	3,121,724	0	###	###	0.0
2009-Apr-15 Wed	3.85	###	3.81	###	1,373,076	###	86.0	86.0	0.0
2009-Apr-14 Tue	3.78	3.87	3.72	3.85	995,742	3,778,840	74.9	74.9	0.3
2009-Apr-09 Thu	3.57	3.8	3.57	3.79	1,126,187	###	###	###	###
2009-Apr-08 Wed	3.54	3.58	3.45	3.55			###	###	###
2009-Apr-07 Tue	###	###	3.5	3.56			###	###	0.3
2009-Apr-06 Mon	3.48	###	3.47	###	577,483	###	83.8	83.8	0.0
2009-Apr-03 Fri	3.51	3.54	###	3.45			23.1	23.1	###
2009-Apr-02 Thu	3.48	###	3.46	3.5	842,929	###	###	###	0.3
2009-Apr-01 Wed	###	3.47	###	3.42			###	###	0.2
2009-Mar-31 Tue	3.45	3.45	###	3.41	2,025,789	3,494,486	###	###	###
2009-Mar-30 Mon	###	###	3.46	3.48			13.6	13.6	0.2
2009-Mar-27 Fri	###	###	3.57	###			67.3	67.3	0.0
2009-Mar-26 Thu	3.72	3.75	3.55	###			###	###	0.0
2009-Mar-25 Wed	3.78	3.84	3.74	3.74	1,588,171	###	###	###	0.3
2009-Mar-24 Tue	3.77	3.85	###	3.83			###	###	###
2009-Mar-23 Mon	###	###	3.56	###	1,253,447	###	###	###	0.0
2009-Mar-20 Fri	3.81	3.84	3.58	###			17.5	17.5	0.0
2009-Mar-19 Thu	###	3.86	###	3.85	5,438,728	10,496,745	###	###	0.3
2009-Mar-18 Wed	3.89	###	3.72	3.85	2,373,189	###	29.9	29.9	0.3
2009-Mar-17 Tue	3.82	3.89	3.75	3.82			###	###	0.3
2009-Mar-16 Mon	3.89	###	3.71	3.83	2,382,289	4,419,146	19.1	19.1	###
2009-Mar-13 Fri	###	3.76	###	3.75			###	###	0.3
2009-Mar-12 Thu	###	3.77	3.47	3.47			8.1	8.1	0.2
2009-Mar-11 Wed	3.5	###	3.46	3.58			80.6	80.6	0.3
2009-Mar-10 Tue	###	3.42	3.26	3.4	1,768,287	5,906,078	###	###	0.2
2009-Mar-09 Mon	3.27	###	3.25	###	1,539,781	2,502,144	82.8	82.8	0.0
2009-Mar-06 Fri	3.25	###	###	3.25			###	###	0.2
2009-Mar-05 Thu	###	3.42	3.27	###			###	###	0.0
2009-Mar-04 Wed	###	###	3.25	###			28.4	28.4	0.0
2009-Mar-03 Tue	3.48	3.51	3.44	3.44			###	###	0.2
2009-Mar-02 Mon	3.55	###	3.51	3.55			###	###	###
2009-Feb-27 Fri	3.7	3.85	###	3.71			###	###	###
2009-Feb-26 Thu	3.83	###	###	3.74	1,140,151	0	19.6	19.6	0.3
2009-Feb-25 Wed	3.8	4	3.74	3.79			37.1	37.1	###
2009-Feb-24 Tue	3.4	###	###	###	1,921,826	0	93.2	93.2	0.0
2009-Feb-23 Mon	###	###	3.44	3.47			###	###	0.2
2009-Feb-20 Fri	3.72	3.74	3.58	###	648,522	###	###	###	0.0
2009-Feb-19 Thu	3.71	3.82	3.7	3.74			###	###	0.3
2009-Feb-18 Wed	3.86	###	###	3.72	757,875	0	###	###	0.3
2009-Feb-17 Tue	###	###	3.88	###	980,089	1,901,372	30.4	30.4	0.0
2009-Feb-16 Mon	4	###	3.89	###			###	###	0.0
2009-Feb-13 Fri	3.72	###	3.72	4			92.5	92.5	0.3
2009-Feb-12 Thu	3.8	3.85	###	3.8			67.1	67.1	###
2009-Feb-11 Wed	3.76	3.88	3.7	3.85			###	###	0.3
2009-Feb-10 Tue	3.72	###	3.72	3.85	2,043,374	3,800,675	89.0	89.0	0.3
2009-Feb-09 Mon	3.58	###	3.52	3.58			72.0	72.0	0.3
2009-Feb-06 Fri	###	###	3.5	3.5			###	###	0.3
2009-Feb-05 Thu	3.57	###	3.52	3.52	859,486	###	###	###	###
2009-Feb-04 Wed	3.56	3.72	3.54	###	1,350,381	4,901,883	86.9	86.9	0.0
2009-Feb-03 Tue	3.7	3.78	3.57	3.58			18.6	18.6	0.3
2009-Feb-02 Mon	3.71	3.78	3.7	3.73			74.2	74.2	###
2009-Jan-30 Fri	3.79	3.83	3.7	3.75			###	###	0.3
2009-Jan-29 Thu	###	###	3.83	3.87			###	###	###
2009-Jan-28 Wed	3.79	###	3.78	###	989,048	###	91.8	91.8	0.0
2009-Jan-27 Tue	###	###	###	###	960,940	0	###	###	0.0
2009-Jan-23 Fri	###	3.74	3.55	###	960,442	###	###	###	0.0
2009-Jan-22 Thu	###	3.77	###	3.73	362,821	###	###	###	###
2009-Jan-21 Wed	###	3.78	###	3.75	1,122,826	2,122,141	###	###	0.3
2009-Jan-20 Tue	3.58	###	3.57	###			90.1	90.1	0.0
2009-Jan-19 Mon	###	3.77	###	###	808,573	###	78.7	78.7	0.0
2009-Jan-16 Fri	3.58	###	3.56	3.58			72.2	72.2	0.3
2009-Jan-15 Thu	3.57	###	3.51	3.51			###	###	###
2009-Jan-14 Wed	###	3.79	3.54	3.71	3,011,785	###	81.6	81.6	###
2009-Jan-13 Tue	3.57	###	3.51	3.55			30.3	30.3	###
2009-Jan-12 Mon	3.71	3.75	3.55	###			###	###	0.0
2009-Jan-09 Fri	3.75	3.8	###	3.76			70.4	70.4	0.3
2009-Jan-08 Thu	3.84	3.88	###	3.71	1,130,476	2,193,123	19.7	19.7	###
2009-Jan-07 Wed	###	###	3.82	3.88			###	###	0.3
2009-Jan-06 Tue	3.85	###	3.85	###			73.9	73.9	0.0
2009-Jan-05 Mon	###	4	3.84	3.86			22.8	22.8	0.3
2009-Jan-02 Fri	3.84	###	3.84	###			70.4	70.4	0.0
2008-Dec-31 Wed	###	###	3.87	3.88	453,748	###	12.9	12.9	0.3
2008-Dec-30 Tue	###	###	3.78	###			61.2	61.2	0.0
2008-Dec-29 Mon	###	###	3.84	###	725,873	1,393,676	###	###	0.0
2008-Dec-24 Wed	3.87	###	3.78	3.85			###	###	0.3
2008-Dec-23 Tue	3.74	3.87	3.74	3.85			###	###	0.3
2008-Dec-22 Mon	3.83	3.87	3.74	3.78			32.8	32.8	0.3
2008-Dec-19 Fri	3.8	3.86	3.71	3.82			###	###	0.3
2008-Dec-18 Thu	3.72	3.83	3.71	3.8	4,221,729	###	77.8	77.8	###
2008-Dec-17 Wed	###	###	###	3.76	1,547,586	0	###	###	0.3
2008-Dec-16 Tue	###	###	###	3.78			15.4	15.4	0.3
2008-Dec-15 Mon	###	###	###	###			74.1	74.1	0.0
2008-Dec-12 Fri	3.86	###	3.7	3.85	2,933,976	5,427,855	###	###	0.3
2008-Dec-11 Thu	3.8	###	###	3.86			###	###	0.3
2008-Dec-10 Wed	3.87	###	3.76	###			70.6	70.6	0.0
2008-Dec-09 Tue	###	###	###	4	2,348,471	0	26.4	26.4	0.3
2008-Dec-08 Mon	3.83	###	3.83	###			90.2	90.2	0.0
2008-Dec-05 Fri	3.81	###	3.8	3.86			81.4	81.4	0.3
2008-Dec-04 Thu	3.88	###	3.71	3.85	658,487	###	40.6	40.6	0.3
2008-Dec-03 Wed	###	3.86	###	3.76	790,345	###	85.4	85.4	0.3
2008-Dec-02 Tue	3.78	3.79	3.57	3.73	1,023,025	###	###	###	###
2008-Dec-01 Mon	4	4	3.71	3.81			14.1	14.1	0.3
2008-Nov-28 Fri	3.5	###	3.5	###	1,504,374	2,632,654	###	###	0.0
2008-Nov-27 Thu	3.5	3.73	3.5	###			###	###	0.0
2008-Nov-26 Wed	3.72	3.8	3.52	3.52	1,036,580	3,793,882	###	###	###
2008-Nov-25 Tue	###	3.72	3.53	3.7	1,749,588	6,342,256	###	###	0.3
2008-Nov-24 Mon	3.76	3.81	3.42	3.52			###	###	###
2008-Nov-21 Fri	3.4	3.83	###	3.8			92.9	92.9	###
2008-Nov-20 Thu	###	###	###	###			###	###	0.0
2008-Nov-19 Wed	3.72	3.72	3.4	###			38.7	38.7	0.0
2008-Nov-18 Tue	3.8	3.81	###	3.79	2,718,344	5,178,445	48.1	48.1	###
2008-Nov-17 Mon	3.8	3.82	###	3.8	1,922,282	3,671,558	82.1	82.1	###
2008-Nov-14 Fri	3.8	3.86	3.73	3.73	3,006,044	###	31.8	31.8	###
2008-Nov-13 Thu	###	3.82	###	###	725,629	1,385,951	84.4	84.4	0.0
2008-Nov-12 Wed	3.55	3.72	3.55	###	1,408,127	5,118,541	87.0	87.0	0.0
2008-Nov-11 Tue	###	3.75	###	###	1,745,726	###	###	###	0.0
2008-Nov-10 Mon	###	3.75	###	###	1,677,153	###	80.7	80.7	0.0
2008-Nov-07 Fri	3.8	3.8	3.59	###	1,671,224	6,175,172	###	###	0.0
2008-Nov-06 Thu	3.7	3.8	3.7	3.77			86.9	86.9	###
2008-Nov-05 Wed	###	###	3.74	3.76	2,730,787	5,106,571	###	###	0.3
2008-Nov-04 Tue	3.8	3.85	3.72	3.79	1,685,254	6,378,686	29.6	29.6	###
2008-Nov-03 Mon	3.75	3.85	3.75	3.81	2,611,078	###	63.4	63.4	0.3
2008-Oct-31 Fri	3.88	###	###	3.8	3,266,723	0	###	###	###
2008-Oct-30 Thu	###	###	3.7	3.88			25.1	25.1	0.3
2008-Oct-29 Wed	4.49	4.49	3.81	###	6,874,148	###	7.2	7.2	0.0
2008-Oct-28 Tue	5.4	5.59	5.21	5.5	1,561,143	8,430,172	###	###	0.4
2008-Oct-27 Mon	5.49	###	5.41	5.45	3,576,847	9,675,371	###	###	###
2008-Oct-24 Fri	5.58	5.79	5.4	5.5	1,516,845	8,486,747	###	###	0.4
2008-Oct-23 Thu	5.53	###	5.53	5.58	1,461,357	4,040,652	82.6	82.6	0.4
2008-Oct-22 Wed	###	6.23	5.75	5.85	958,023	5,738,557	###	###	0.4
2008-Oct-21 Tue	###	###	###	###			8.5	8.5	0.0
2008-Oct-20 Mon	###	6.77	###	6.5	807,689	2,734,027	###	###	0.5
2008-Oct-17 Fri	6.24	6.45	###	###	630,123	2,032,146	###	###	0.0
2008-Oct-16 Thu	###	###	5.85	6			83.4	83.4	0.4
2008-Oct-15 Wed	###	###	###	###	1,321,844	0	###	###	0.0
2008-Oct-14 Tue	###	6.48	###	6.2	1,733,645	###	###	###	0.4
2008-Oct-13 Mon	###	5.48	###	5.45	3,302,445	###	71.5	71.5	###
2008-Oct-10 Fri	###	5.55	###	###	2,289,085	###	55.7	55.7	0.0
2008-Oct-09 Thu	###	###	5.82	5.87	5,570,929	###	###	###	###
2008-Oct-08 Wed	6.48	###	###	###	1,547,143	0	###	###	0.0
2008-Oct-07 Tue	###	6.45	###	###	2,479,258	###	###	###	0.0
2008-Oct-06 Mon	6.83	6.83	6.5	6.51	398,273	2,654,489	###	###	###
2008-Oct-03 Fri	###	###	6.7	6.79			###	###	0.5
2008-Oct-02 Thu	6.83	###	6.7	###	1,485,245	4,975,570	###	###	0.0
2008-Oct-01 Wed	6.24	6.84	6.24	6.7	1,642,777	###	94.9	94.9	0.5
2008-Sep-30 Tue	6.2	###	###	6.46	1,963,971	0	###	###	###
2008-Sep-29 Mon	7.2	###	###	6.7			###	###	0.5
2008-Sep-26 Fri	###	7.2	6.81	7			###	###	0.5
2008-Sep-25 Thu	7.2	7.25	###	###			###	###	0.0
2008-Sep-24 Wed	7.21	###	###	7.24	3,645,555	0	###	###	0.5
2008-Sep-23 Tue	7.4	7.4	6.89	7.28			28.0	28.0	0.5
2008-Sep-22 Mon	7.7	7.89	###	7.4			###	###	0.5
2008-Sep-19 Fri	###	###	6.75	###			67.7	67.7	0.0
2008-Sep-18 Thu	6.55	6.8	6.24	###			75.4	75.4	0.0
2008-Sep-17 Wed	###	###	6.87	###			25.1	25.1	0.0
2008-Sep-16 Tue	###	7.5	###	7			16.4	16.4	0.5
2008-Sep-15 Mon	###	###	6.73	7	2,126,387	###	###	###	0.5
2008-Sep-12 Fri	7	###	6.85	7	2,848,144	###	###	###	0.5
2008-Sep-11 Thu	7.2	7.2	6.71	6.81	3,664,871	25,489,177	###	###	###
2008-Sep-10 Wed	6.59	###	6.57	7	2,672,959	8,780,670	94.5	94.5	0.5
2008-Sep-09 Tue	6.73	###	###	###	3,571,882	0	89.5	89.5	0.0
2008-Sep-08 Mon	6.42	###	###	###			95.6	95.6	0.0
2008-Sep-05 Fri	###	6.4	###	###	2,075,081	6,640,259	85.0	85.0	0.0
2008-Sep-04 Thu	6.27	###	###	###	1,634,850	0	32.1	32.1	0.0
2008-Sep-03 Wed	###	6.45	###	###			15.0	15.0	0.0
2008-Sep-02 Tue	6	###	###	6.22			###	###	0.4
2008-Sep-01 Mon	###	###	5.89	###	1,169,879	###	72.7	72.7	0.0
2008-Aug-29 Fri	5.89	###	5.72	###			###	###	0.0
2008-Aug-28 Thu	5.51	###	5.41	5.72			87.9	87.9	0.4
2008-Aug-27 Wed	5.71	5.74	5.51	5.59			18.4	18.4	###
2008-Aug-26 Tue	5.5	5.72	5.45	5.5			65.4	65.4	0.4
2008-Aug-25 Mon	###	5.87	###	5.73			###	###	###
2008-Aug-22 Fri	###	###	###	5.48	2,569,573	0	###	###	###
2008-Aug-21 Thu	###	5.48	###	###	894,720	###	83.8	83.8	0.0
2008-Aug-20 Wed	5.5	5.58	5.22	###			13.6	13.6	0.0
2008-Aug-19 Tue	5.51	###	5.47	###			87.3	87.3	0.0
2008-Aug-18 Mon	5.57	###	5.44	5.53	3,030,888	###	29.5	29.5	###
2008-Aug-15 Fri	5.57	5.57	5.4	5.51			###	###	###
2008-Aug-14 Thu	5.45	5.53	###	5.51			###	###	###
2008-Aug-13 Wed	5.42	5.56	###	5.43	2,403,683	###	79.6	79.6	0.4
2008-Aug-12 Tue	###	5.5	5.29	5.45	2,446,286	###	###	###	###
2008-Aug-11 Mon	5.5	5.58	5.26	###	3,742,881	###	###	###	0.0
2008-Aug-08 Fri	5.25	5.46	5.22	###			73.6	73.6	0.0
2008-Aug-07 Thu	###	5.58	###	###			###	###	0.0
2008-Aug-06 Wed	5.47	5.48	###	###	2,211,478	6,059,449	7.5	7.5	0.0
2008-Aug-05 Tue	###	5.22	4.85	###			###	###	0.0
2008-Aug-04 Mon	4.8	###	4.8	###	2,314,040	###	91.3	91.3	0.0
2008-Aug-01 Fri	4.85	4.88	###	4.8			31.2	31.2	0.3
2008-Jul-31 Thu	4.86	###	4.77	4.85			32.5	32.5	###
2008-Jul-30 Wed	4.52	###	4.5	4.85			95.3	95.3	###
2008-Jul-29 Tue	6	###	5.87	###			###	###	0.0
2008-Jul-28 Mon	6.2	6.26	###	6.26			81.9	81.9	0.4
2008-Jul-25 Fri	###	###	###	6.2	2,479,923	0	22.7	22.7	0.4
2008-Jul-24 Thu	6.28	6.48	6.28	6.43	1,785,054	11,388,644	81.1	81.1	###
2008-Jul-23 Wed	###	6.5	###	###	3,064,945	9,961,071	84.3	84.3	0.0
2008-Jul-22 Tue	###	###	###	###	2,586,474	0	###	###	0.0
2008-Jul-21 Mon	5.89	###	5.89	###	2,450,570	7,216,928	83.1	83.1	0.0
2008-Jul-18 Fri	6.2	6.2	5.82	5.87			12.3	12.3	###
2008-Jul-17 Thu	###	###	###	6.26			85.7	85.7	0.4
2008-Jul-16 Wed	###	6.23	5.77	###			###	###	0.0
2008-Jul-15 Tue	6.2	###	###	###	3,270,958	0	44.7	44.7	0.0
2008-Jul-14 Mon	6.41	6.51	###	6.21	5,310,450	###	###	###	###
2008-Jul-11 Fri	6.55	###	6.49	6.53			###	###	###
2008-Jul-10 Thu	6.53	###	6.49	###			82.6	82.6	0.0
2008-Jul-09 Wed	###	6.78	6.58	6.71			###	###	###
2008-Jul-08 Tue	6.49	###	6.43	6.57			85.9	85.9	###
2008-Jul-07 Mon	6.5	6.51	###	6.42			###	###	0.5
2008-Jul-04 Fri	###	6.71	###	6.45			73.7	73.7	###
2008-Jul-03 Thu	###	6.46	6.24	6.4			79.0	79.0	0.5
2008-Jul-02 Wed	6.4	6.47	###	6.41	1,573,375	###	71.7	71.7	0.5
2008-Jul-01 Tue	6.42	6.59	6.42	6.5	981,650	###	77.2	77.2	0.5
2008-Jun-30 Mon	6.59	6.59	###	6.42	2,128,624	###	###	###	0.5
2008-Jun-27 Fri	###	6.58	###	6.4			###	###	0.5
2008-Jun-26 Thu	###	6.29	###	###	6,708,575	###	69.9	69.9	0.0
2008-Jun-25 Wed	###	###	###	###	2,672,759	0	34.6	34.6	0.0
2008-Jun-24 Tue	###	###	6	###			###	###	0.0
2008-Jun-23 Mon	###	6.22	###	###			###	###	0.0
2008-Jun-20 Fri	###	6.29	###	6.2	5,312,758	16,708,623	###	###	0.4
2008-Jun-19 Thu	6.42	6.46	###	###			###	###	0.0
2008-Jun-18 Wed	6.43	###	6.43	6.58			80.0	80.0	0.5
2008-Jun-17 Tue	6.51	###	###	6.55	2,527,457	0	###	###	0.5
2008-Jun-16 Mon	6.77	6.78	6.52	6.55	1,959,524	###	###	###	0.5
2008-Jun-13 Fri	6.82	6.85	6.51	6.77			38.5	38.5	###
2008-Jun-12 Thu	###	###	6.52	6.85	2,295,782	7,484,249	###	###	###
2008-Jun-11 Wed	6.88	7	6.77	###	1,527,445	10,516,458	76.3	76.3	0.0
2008-Jun-10 Tue	###	###	6.86	###	1,975,658	###	45.9	45.9	0.0
2008-Jun-06 Fri	7.27	###	###	###	858,682	0	###	###	0.0
2008-Jun-05 Thu	7.22	7.25	###	###			###	###	0.0
2008-Jun-04 Wed	7.25	7.25	###	7.22			###	###	0.5
2008-Jun-03 Tue	###	7.45	###	7.2			83.3	83.3	0.5
2008-Jun-02 Mon	7.42	7.51	7.25	###	2,687,545	19,834,082	36.1	36.1	0.0
2008-May-30 Fri	7.58	7.58	###	7.45			###	###	0.5
2008-May-29 Thu	7.5	###	7.48	7.56	3,025,823	11,316,578	###	###	0.5
2008-May-28 Wed	###	###	7.44	7.56	4,209,348	15,658,774	###	###	0.5
2008-May-27 Tue	7.54	###	7.45	7.54	1,790,948	6,671,281	###	###	0.5
2008-May-26 Mon	7.7	7.7	7.51	7.54	2,114,549	16,081,145	26.6	26.6	0.5
2008-May-23 Fri	7.76	###	###	7.76			###	###	0.6
2008-May-22 Thu	7.84	7.87	###	7.79			28.4	28.4	###
2008-May-21 Wed	###	###	###	###			20.3	20.3	0.0
2008-May-20 Tue	8.28	8.82	8.26	8.27			###	###	###
2008-May-19 Mon	###	8.2	7.88	###	2,634,423	###	78.7	78.7	0.0
2008-May-16 Fri	7.48	7.86	7.2	7.86	4,107,223	30,927,389	89.3	89.3	###
2008-May-15 Thu	7.58	7.73	7.5	7.56			###	###	0.5
2008-May-14 Wed	7.72	7.74	7.5	7.56			19.5	19.5	0.5
2008-May-13 Tue	7.5	7.7	7.5	###	6,630,480	50,391,648	83.1	83.1	0.0
2008-May-12 Mon	7.29	7.47	###	7.41	2,008,278	###	###	###	###
2008-May-09 Fri	###	###	###	7.22	2,042,027	0	78.6	78.6	0.5
2008-May-08 Thu	7	###	6.87	7			62.5	62.5	0.5
2008-May-07 Wed	###	7.4	###	###			###	###	0.0
2008-May-06 Tue	7.5	7.53	###	7.4			###	###	0.5
2008-May-05 Mon	###	###	7.48	7.58			###	###	###
2008-May-02 Fri	7.53	7.71	7.46	###			###	###	0.0
2008-May-01 Thu	7.51	7.55	7.44	7.5			32.7	32.7	0.5
2008-Apr-30 Wed	7.52	###	7.44	7.51	4,901,885	###	###	###	###
2008-Apr-29 Tue	7.7	7.81	7.4	7.81	5,148,424	###	###	###	0.6
2008-Apr-28 Mon	###	###	###	###	3,581,178	0	71.9	71.9	0.0
2008-Apr-24 Thu	###	8.41	7.88	8			###	###	###
2008-Apr-23 Wed	8.2	8.5	###	###	5,902,553	25,085,850	###	###	0.0
2008-Apr-22 Tue	8.7	8.7	8.29	8.29	2,879,981	###	###	###	0.6
2008-Apr-21 Mon	8.75	###	8.53	8.7			30.3	30.3	###
2008-Apr-18 Fri	###	###	8.52	8.52			8.1	8.1	0.6
2008-Apr-17 Thu	###	9.42	###	###			###	###	0.0
2008-Apr-16 Wed	9.26	###	###	###	2,402,927	0	22.2	22.2	0.0
2008-Apr-15 Tue	9.21	###	###	9.2			###	###	0.7
2008-Apr-14 Mon	9.2	9.24	###	9.2	733,323	3,387,952	74.8	74.8	0.7
2008-Apr-11 Fri	###	9.43	###	###			###	###	0.0
2008-Apr-10 Thu	###	###	9.55	9.58	3,160,728	15,092,476	###	###	0.7
2008-Apr-09 Wed	10.47	###	###	###	1,433,054	0	18.9	18.9	0.0
2008-Apr-08 Tue	###	###	###	###			17.8	17.8	0.0
2008-Apr-07 Mon	10.44	###	###	###			79.2	79.2	0.0
2008-Apr-04 Fri	10.24	10.44	###	10.41	780,786	###	72.3	72.3	###
2008-Apr-03 Thu	###	###	###	###			###	###	0.0
2008-Apr-02 Wed	###	10.22	###	###	1,710,153	8,738,881	###	###	0.0
2008-Apr-01 Tue	9.85	9.85	###	9.73	960,251	###	###	###	###
2008-Mar-31 Mon	###	9.7	9.5	###			68.5	68.5	0.0
2008-Mar-28 Fri	###	10.28	9.56	9.56			5.5	5.5	0.7
2008-Mar-27 Thu	10.5	10.51	###	10.29	1,873,183	9,843,576	###	###	###
2008-Mar-26 Wed	###	10.54	###	10.5			###	###	0.8
2008-Mar-25 Tue	9.75	10.22	9.74	###			86.6	86.6	0.0
2008-Mar-20 Thu	9.5	9.74	###	9.58	5,950,049	###	77.4	77.4	0.7
2008-Mar-19 Wed	###	9.88	###	###	4,576,244	22,606,645	###	###	0.0
2008-Mar-18 Tue	###	9.5	9.2	9.24	1,294,740	###	###	###	###
2008-Mar-17 Mon	9.45	9.55	###	9.25			30.1	30.1	###
2008-Mar-14 Fri	9.72	9.89	9.45	###			23.6	23.6	0.0
2008-Mar-13 Thu	9.77	9.88	###	9.72	944,448	4,665,573	41.9	41.9	0.7
2008-Mar-12 Wed	10.2	###	###	9.7			12.1	12.1	0.7
2008-Mar-11 Tue	9.56	###	9.51	###	1,709,176	###	###	###	0.0
2008-Mar-10 Mon	9.4	9.89	###	9.58	941,050	###	###	###	0.7
2008-Mar-07 Fri	9.75	###	9.54	9.56			32.4	32.4	0.7
2008-Mar-06 Thu	10.28	10.28	9.71	9.85			12.4	12.4	###
2008-Mar-05 Wed	9.85	###	9.85	###	2,721,270	13,402,254	85.0	85.0	0.0
2008-Mar-04 Tue	###	###	###	9.74	1,843,023	0	28.4	28.4	0.7
2008-Mar-03 Mon	9.8	###	###	###	2,030,379	0	###	###	0.0
2008-Feb-29 Fri	10.49	10.49	10.2	10.4	1,677,855	###	30.4	30.4	0.7
2008-Feb-28 Thu	10.7	10.76	10.42	###	2,596,671	27,498,745	###	###	0.0
2008-Feb-27 Wed	###	###	###	10.7			18.4	18.4	0.8
2008-Feb-26 Tue	###	###	###	###			###	###	0.0
2008-Feb-25 Mon	9.49	###	9.49	###			91.4	91.4	0.0
2008-Feb-22 Fri	9.2	###	###	###	1,369,545	0	###	###	0.0
2008-Feb-21 Thu	9.26	###	###	9.28	2,743,470	0	70.0	70.0	0.7
2008-Feb-20 Wed	###	9.25	###	###			###	###	0.0
2008-Feb-19 Tue	###	9.55	###	9.2			23.1	23.1	0.7
2008-Feb-18 Mon	###	###	###	###			88.4	88.4	0.0
2008-Feb-15 Fri	###	9.25	###	9.2	1,522,087	7,039,652	80.6	80.6	0.7
2008-Feb-14 Thu	###	###	8.8	###			81.9	81.9	0.0
2008-Feb-13 Wed	###	###	8.88	###			###	###	0.0
2008-Feb-12 Tue	9.27	9.28	8.88	###			###	###	0.0
2008-Feb-11 Mon	###	###	9	###			###	###	0.0
2008-Feb-08 Fri	9.43	9.59	9.4	9.4			###	###	###
2008-Feb-07 Thu	###	###	###	9.4			###	###	###
2008-Feb-06 Wed	###	###	9.46	###	3,707,777	17,537,785	74.3	74.3	0.0
2008-Feb-05 Tue	###	10.25	9.72	###			###	###	0.0
2008-Feb-04 Mon	###	###	10.27	10.42			77.1	77.1	0.7
2008-Feb-01 Fri	###	10.29	###	10.21	3,662,574	18,843,943	69.5	69.5	###
2008-Jan-31 Thu	###	###	###	###	4,161,543	0	###	###	0.0
2008-Jan-30 Wed	###	10.74	9.89	###			28.3	28.3	0.0
2008-Jan-29 Tue	###	###	###	###	1,722,286	0	###	###	0.0
2008-Jan-25 Fri	###	10.5	###	10.4	3,432,582	18,021,055	71.8	71.8	0.7
2008-Jan-24 Thu	9.51	###	###	9.75			77.1	77.1	###
2008-Jan-23 Wed	###	9.29	###	###			###	###	0.0
2008-Jan-22 Tue	###	###	8.72	8.8			48.1	48.1	0.6
2008-Jan-21 Mon	9.25	9.86	9.25	###			###	###	0.0
2008-Jan-18 Fri	###	###	###	9.28			###	###	0.7
2008-Jan-17 Thu	9.88	9.89	9.5	9.58			###	###	0.7
2008-Jan-16 Wed	9.83	###	9.55	###			32.7	32.7	0.0
2008-Jan-15 Tue	###	10.22	9.73	###	1,536,741	###	83.3	83.3	0.0
2008-Jan-14 Mon	###	###	9.84	###	924,181	4,546,970	43.2	43.2	0.0
2008-Jan-11 Fri	10.51	10.52	9.86	###			16.1	16.1	0.0
2008-Jan-10 Thu	###	###	10.26	10.4			###	###	0.7
2008-Jan-09 Wed	###	10.29	###	###			77.9	77.9	0.0
2008-Jan-08 Tue	###	###	###	###	1,577,641	0	###	###	0.0
2008-Jan-07 Mon	10.88	###	10.41	10.46	1,664,173	8,662,020	11.3	11.3	0.7
2008-Jan-04 Fri	10.73	###	10.54	###	2,028,571	###	78.4	78.4	0.0
2008-Jan-03 Thu	###	###	10.71	10.8	1,431,229	###	###	###	###
2008-Jan-02 Wed	###	11.28	10.8	###	524,353	5,788,857	###	###	0.0
2007-Dec-31 Mon	11.25	###	###	11.25	670,144	0	###	###	###
2007-Dec-28 Fri	11.2	###	###	11.25			67.3	67.3	###
2007-Dec-27 Thu	11.22	11.4	###	11.4			78.6	78.6	0.8
2007-Dec-24 Mon	10.88	11.43	10.88	11.23			###	###	0.8
2007-Dec-21 Fri	###	###	10.86	###			###	###	0.0
2007-Dec-20 Thu	###	###	10.85	###			###	###	0.0
2007-Dec-19 Wed	10.85	11.22	10.8	###	2,592,051	28,538,481	###	###	0.0
2007-Dec-18 Tue	10.75	10.88	10.48	10.8			###	###	###
2007-Dec-17 Mon	###	###	10.75	10.75	2,684,541	###	38.2	38.2	0.8
2007-Dec-14 Fri	11.5	11.54	###	###			21.3	21.3	0.0
2007-Dec-13 Thu	11.86	###	###	11.54	2,283,673	0	###	###	0.8
2007-Dec-12 Wed	11.72	11.85	###	11.7	3,717,072	22,023,651	###	###	0.8
2007-Dec-11 Tue	###	###	11.8	11.89			###	###	###
2007-Dec-10 Mon	11.74	###	11.74	###			81.9	81.9	0.0
2007-Dec-07 Fri	11.5	###	11.46	11.83			84.8	84.8	0.8
2007-Dec-06 Thu	###	11.49	11.22	11.49	2,181,884	###	###	###	###
2007-Dec-05 Wed	11.23	###	###	11.23	2,548,345	0	68.6	68.6	0.8
2007-Dec-04 Tue	###	###	10.87	###	2,876,128	15,631,755	85.4	85.4	0.0
2007-Dec-03 Mon	10.88	###	10.82	###			81.9	81.9	0.0
2007-Nov-30 Fri	###	###	10.57	###	2,681,224	###	###	###	0.0
2007-Nov-29 Thu	10.45	###	10.45	10.54	4,146,621	###	###	###	0.8
2007-Nov-28 Wed	###	###	###	10.25			42.4	42.4	0.7
2007-Nov-27 Tue	10.25	10.48	###	10.42	2,100,582	11,007,049	80.0	80.0	0.7
2007-Nov-26 Mon	10.25	10.57	10.25	10.41	1,792,675	18,661,746	###	###	###
2007-Nov-23 Fri	###	###	###	###	1,266,048	0	75.4	75.4	0.0
2007-Nov-22 Thu	###	###	9.81	###			79.1	79.1	0.0
2007-Nov-21 Wed	###	###	###	###			41.6	41.6	0.0
2007-Nov-20 Tue	###	10.23	###	###	1,562,143	###	###	###	0.0
2007-Nov-19 Mon	###	10.29	###	10.29			80.8	80.8	###
2007-Nov-16 Fri	###	###	###	###			###	###	0.0
2007-Nov-15 Thu	10.29	10.29	###	###			###	###	0.0
2007-Nov-14 Wed	10.21	10.5	###	10.25	1,771,579	9,300,789	66.9	66.9	0.7
2007-Nov-13 Tue	9.5	###	9.5	###	2,717,626	12,908,723	###	###	0.0
2007-Nov-12 Mon	9.7	###	###	9.55	2,875,121	0	###	###	0.7
2007-Nov-09 Fri	9.86	###	###	9.84	2,345,082	0	36.7	36.7	0.7
2007-Nov-08 Thu	9.89	###	9.75	9.83	2,993,370	14,592,678	###	###	0.7
2007-Nov-07 Wed	9.89	###	9.86	###	3,142,521	15,492,628	###	###	0.0
2007-Nov-06 Tue	###	###	9.84	###	4,140,148	20,369,528	###	###	0.0
2007-Nov-05 Mon	###	###	9.83	###	1,436,971	###	###	###	0.0
2007-Nov-02 Fri	###	10.42	###	10.21	1,327,278	###	71.0	71.0	###
2007-Nov-01 Thu	10.4	10.45	###	###			###	###	0.0
2007-Oct-31 Wed	###	10.42	###	10.4	2,337,458	12,178,156	60.1	60.1	0.7
2007-Oct-30 Tue	10.51	10.57	###	###	2,523,327	13,335,783	###	###	0.0
2007-Oct-29 Mon	10.7	10.78	10.53	###	1,967,824	###	34.9	34.9	0.0
2007-Oct-26 Fri	###	10.78	###	###	4,622,728	###	32.5	32.5	0.0
2007-Oct-25 Thu	10.55	###	10.55	###			73.3	73.3	0.0
2007-Oct-24 Wed	###	###	10.5	10.51	10,780,181	56,595,950	10.5	10.5	###
2007-Oct-23 Tue	###	###	10.71	10.72	20,458,245	###	###	###	0.8
2007-Oct-22 Mon	###	###	11.46	11.55			###	###	0.8
2007-Oct-19 Fri	13.55	###	13.46	13.52	1,264,050	8,507,056	38.4	38.4	1.0
2007-Oct-18 Thu	###	###	13.52	13.58	1,323,243	8,945,122	28.1	28.1	###
2007-Oct-17 Wed	13.26	###	13.23	13.52	2,598,742	17,190,678	###	###	1.0
2007-Oct-16 Tue	###	13.24	###	13.2	1,565,449	10,363,272	72.7	72.7	0.9
2007-Oct-15 Mon	13.46	13.46	###	###	962,688	###	###	###	0.0
2007-Oct-12 Fri	13.48	13.5	###	###	1,013,224	###	28.5	28.5	0.0
2007-Oct-11 Thu	13.54	###	13.46	13.5	1,260,478	###	###	###	1.0
2007-Oct-10 Wed	###	13.75	13.42	13.51			23.4	23.4	###
2007-Oct-09 Tue	13.75	13.75	13.52	###	1,286,170	17,536,927	###	###	0.0
2007-Oct-08 Mon	13.8	###	13.7	13.79			36.0	36.0	1.0
2007-Oct-05 Fri	###	###	13.74	13.84	1,716,179	11,790,149	16.1	16.1	1.0
2007-Oct-04 Thu	###	###	13.55	###	2,094,350	14,189,221	90.4	90.4	0.0
2007-Oct-03 Wed	13.78	13.82	13.56	###			###	###	0.0
2007-Oct-02 Tue	###	###	13.51	###	2,540,159	17,158,774	###	###	0.0
2007-Oct-01 Mon	###	###	13.86	###	459,722	3,185,873	###	###	0.0
2007-Sep-28 Fri	###	###	13.81	###			22.1	22.1	0.0
2007-Sep-27 Thu	###	###	###	###			14.7	14.7	0.0
2007-Sep-26 Wed	###	###	14.25	14.4	3,419,322	###	###	###	1.0
2007-Sep-25 Tue	###	14.85	14.45	###			###	###	0.0
2007-Sep-24 Mon	###	###	###	14.75	1,498,342	0	###	###	###
2007-Sep-21 Fri	###	###	###	###			###	###	0.0
2007-Sep-20 Thu	14.25	14.26	13.85	14.26			###	###	1.0
2007-Sep-19 Wed	###	###	###	###			68.0	68.0	0.0
2007-Sep-18 Tue	13.89	###	13.73	13.73			###	###	###
2007-Sep-17 Mon	###	###	###	###	957,229	0	70.6	70.6	0.0
2007-Sep-14 Fri	13.83	###	13.74	###			###	###	0.0
2007-Sep-13 Thu	###	###	13.7	13.75	507,784	3,478,320	24.4	24.4	1.0
2007-Sep-12 Wed	###	###	13.86	###	2,266,125	15,704,246	40.8	40.8	0.0
2007-Sep-11 Tue	13.47	###	13.45	13.87	1,117,241	7,513,445	###	###	###
2007-Sep-10 Mon	13.44	13.49	###	13.43	929,583	###	###	###	###
2007-Sep-07 Fri	13.55	13.58	13.4	13.51	530,372	###	30.7	30.7	###
2007-Sep-06 Thu	13.49	13.59	###	13.58	1,324,182	###	###	###	###
2007-Sep-05 Wed	###	###	13.49	13.49			11.7	11.7	###
2007-Sep-04 Tue	###	###	13.57	###			22.7	22.7	0.0
2007-Sep-03 Mon	13.75	###	###	13.72			###	###	###
2007-Aug-31 Fri	13.25	###	###	###			###	###	0.0
2007-Aug-30 Thu	13.2	###	###	13.27	2,154,822	0	72.1	72.1	0.9
2007-Aug-29 Wed	###	12.81	###	12.8	2,196,758	###	###	###	0.9
2007-Aug-28 Tue	###	###	12.85	###	1,248,873	###	###	###	0.0
2007-Aug-27 Mon	12.85	###	12.75	###			70.5	70.5	0.0
2007-Aug-24 Fri	12.77	12.8	12.41	12.48	5,095,481	###	20.4	20.4	###
2007-Aug-23 Thu	###	###	12.58	12.85	8,788,753	55,281,256	###	###	0.9
2007-Aug-22 Wed	13.45	13.5	13.22	###			###	###	0.0
2007-Aug-21 Tue	###	###	###	13.45	2,678,975	0	###	###	###
2007-Aug-20 Mon	13.5	13.5	###	13.44			###	###	###
2007-Aug-17 Fri	12.74	###	12.7	###	1,243,653	###	75.8	75.8	0.0
2007-Aug-16 Thu	13.29	13.29	12.56	###	2,493,945	###	44.8	44.8	0.0
2007-Aug-15 Wed	13.5	13.5	###	###	2,806,848	18,946,224	###	###	0.0
2007-Aug-14 Tue	###	13.77	13.55	13.59			###	###	###
2007-Aug-13 Mon	###	###	###	13.78	1,799,980	0	###	###	1.0
2007-Aug-10 Fri	13.85	###	13.52	13.74	4,476,773	30,262,985	37.3	37.3	###
2007-Aug-09 Thu	13.74	###	###	###	3,698,856	0	###	###	0.0
2007-Aug-08 Wed	13.27	###	13.24	13.58	1,968,729	13,032,985	77.7	77.7	###
2007-Aug-07 Tue	13.45	13.53	###	13.2			24.1	24.1	0.9
2007-Aug-06 Mon	###	13.25	###	13.25			84.8	84.8	###
2007-Aug-03 Fri	13.21	###	###	###			###	###	0.0
2007-Aug-02 Thu	13.51	###	###	###			43.8	43.8	0.0
2007-Aug-01 Wed	13.5	13.58	###	13.4			###	###	1.0
2007-Jul-31 Tue	13.5	13.77	###	###			68.8	68.8	0.0
2007-Jul-30 Mon	13.55	###	###	13.47	1,400,677	0	26.9	26.9	1.0
2007-Jul-27 Fri	13.4	13.79	###	13.55	1,622,424	###	74.8	74.8	1.0
2007-Jul-26 Thu	13.7	13.71	13.59	###			43.2	43.2	0.0
2007-Jul-25 Wed	13.8	13.8	###	###			27.6	27.6	0.0
2007-Jul-24 Tue	###	###	13.87	###			###	###	0.0
2007-Jul-23 Mon	14.23	14.23	###	###			23.0	23.0	0.0
2007-Jul-20 Fri	###	###	###	14.29			80.1	80.1	###
2007-Jul-19 Thu	###	###	###	###			###	###	0.0
2007-Jul-18 Wed	###	###	13.85	###	2,564,720	17,760,686	41.7	41.7	0.0
2007-Jul-17 Tue	###	###	###	###	1,466,729	0	68.1	68.1	0.0
2007-Jul-16 Mon	13.8	###	13.55	13.8			###	###	1.0
2007-Jul-13 Fri	###	###	13.88	###	1,815,346	###	67.1	67.1	0.0
2007-Jul-12 Thu	###	###	###	13.78			###	###	1.0
2007-Jul-11 Wed	###	###	###	###	1,560,140	0	###	###	0.0
2007-Jul-10 Tue	###	###	###	###	1,549,729	0	###	###	0.0
2007-Jul-09 Mon	###	14.7	###	14.4			###	###	1.0
2007-Jul-06 Fri	###	###	###	###			88.0	88.0	0.0
2007-Jul-05 Thu	###	14.26	13.75	###	2,485,987	34,816,247	###	###	0.0
2007-Jul-04 Wed	14.29	14.29	###	###	1,342,447	9,591,783	###	###	0.0
2007-Jul-03 Tue	14.21	14.42	###	###	2,367,640	17,070,684	38.3	38.3	0.0
2007-Jul-02 Mon	14.21	###	###	###			31.2	31.2	0.0
2007-Jun-29 Fri	14.5	14.57	14.25	###	4,058,727	58,486,256	###	###	0.0
2007-Jun-28 Thu	14.42	14.46	13.82	###			###	###	0.0
2007-Jun-27 Wed	14.7	14.7	14.41	14.42			33.6	33.6	###
2007-Jun-26 Tue	14.73	14.84	14.71	14.73	1,704,855	###	###	###	1.1
2007-Jun-25 Mon	14.8	###	14.73	14.75	1,809,353	13,325,884	41.9	41.9	###
2007-Jun-22 Fri	14.8	###	14.73	###	1,139,446	###	76.0	76.0	0.0
2007-Jun-21 Thu	14.8	###	14.72	14.78	5,068,981	###	###	###	1.1
2007-Jun-20 Wed	14.86	###	14.84	###	2,166,420	###	61.1	61.1	0.0
2007-Jun-19 Tue	###	###	14.88	14.88			37.7	37.7	1.1
2007-Jun-18 Mon	###	###	###	###			###	###	0.0
2007-Jun-15 Fri	###	###	###	###	1,815,453	0	66.0	66.0	0.0
2007-Jun-14 Thu	14.83	###	14.76	###	1,313,244	9,691,740	###	###	0.0
2007-Jun-13 Wed	###	###	14.76	14.81	1,713,657	12,646,788	###	###	1.1
2007-Jun-12 Tue	###	15.2	14.88	###	6,151,988	###	###	###	0.0
2007-Jun-08 Fri	###	###	###	###			29.9	29.9	0.0
2007-Jun-07 Thu	15.2	###	###	15.21	1,951,652	0	###	###	###
2007-Jun-06 Wed	15.56	15.59	15.25	15.29	2,573,551	39,684,156	23.1	23.1	1.1
2007-Jun-05 Tue	15.41	15.72	15.41	###	1,490,074	###	###	###	0.0
2007-Jun-04 Mon	15.47	15.59	15.42	15.46	1,693,472	26,257,283	38.8	38.8	1.1
2007-Jun-01 Fri	15.4	15.5	15.28	###	1,593,749	###	###	###	0.0
2007-May-31 Thu	15.5	15.53	###	15.4			###	###	###
2007-May-30 Wed	15.21	15.29	###	15.2			###	###	1.1
2007-May-29 Tue	###	15.47	15.2	15.4	660,525	10,129,150	###	###	###
2007-May-28 Mon	15.42	###	###	###			38.5	38.5	0.0
2007-May-25 Fri	###	15.59	15.25	15.45	868,627	13,394,228	###	###	###
2007-May-24 Thu	15.44	15.49	###	###	1,941,979	15,040,627	###	###	0.0
2007-May-23 Wed	15.41	15.56	###	15.45			###	###	###
2007-May-22 Tue	###	###	###	15.4			23.8	23.8	###
2007-May-21 Mon	15.54	15.78	15.46	###	2,848,484	44,493,320	73.7	73.7	0.0
2007-May-18 Fri	14.89	15.26	14.85	15.24	1,410,081	###	87.3	87.3	1.1
2007-May-17 Thu	14.82	###	14.76	14.87	4,917,675	36,292,441	###	###	1.1
2007-May-16 Wed	###	###	###	14.71			###	###	###
2007-May-15 Tue	15.2	15.23	###	###	4,463,557	33,989,986	###	###	0.0
2007-May-14 Mon	15.47	15.47	15.21	15.27	2,140,872	32,840,976	26.7	26.7	###
2007-May-11 Fri	###	15.45	###	15.41	2,285,372	###	85.2	85.2	###
2007-May-10 Thu	15.2	15.24	###	###	3,771,949	28,742,251	32.0	32.0	0.0
2007-May-09 Wed	###	###	###	15.25			32.4	32.4	###
2007-May-08 Tue	15.43	15.46	15.27	###			###	###	0.0
2007-May-07 Mon	15.25	15.58	15.2	15.43			76.5	76.5	1.1
2007-May-04 Fri	15.55	15.59	###	###	6,399,378	49,883,151	14.2	14.2	0.0
2007-May-03 Thu	15.7	15.72	15.43	15.49	2,916,346	45,422,088	21.2	21.2	###
2007-May-02 Wed	15.85	###	###	15.74	3,047,344	0	26.2	26.2	1.1
2007-May-01 Tue	16.59	###	###	15.7	4,719,743	0	9.0	9.0	###
2007-Apr-30 Mon	16.49	###	16.42	###	1,798,571	###	###	###	0.0
2007-Apr-27 Fri	16.25	16.45	###	###	700,580	5,762,270	72.5	72.5	0.0
2007-Apr-26 Thu	16.5	16.5	###	###			###	###	0.0
2007-Apr-24 Tue	16.4	###	###	16.51			74.3	74.3	###
2007-Apr-23 Mon	###	16.5	###	16.4	772,526	###	###	###	###
2007-Apr-20 Fri	16.23	16.28	###	16.23	1,423,189	11,584,758	###	###	###
2007-Apr-19 Thu	16.44	16.48	###	16.2			33.3	33.3	1.2
2007-Apr-18 Wed	16.22	16.48	###	16.4			76.0	76.0	###
2007-Apr-17 Tue	###	16.23	###	###	1,017,029	###	###	###	0.0
2007-Apr-16 Mon	###	16.27	###	###			###	###	0.0
2007-Apr-13 Fri	###	###	###	###			###	###	0.0
2007-Apr-12 Thu	15.79	###	15.79	###	1,707,842	###	###	###	0.0
2007-Apr-11 Wed	###	###	15.71	15.81			###	###	###
2007-Apr-10 Tue	###	16.21	###	###	1,379,146	11,177,978	25.2	25.2	0.0
2007-Apr-05 Thu	###	###	###	###	995,681	0	22.6	22.6	0.0
2007-Apr-04 Wed	16.4	16.5	###	16.45			###	###	1.2
2007-Apr-03 Tue	###	###	###	16.23	2,050,288	0	###	###	###
2007-Apr-02 Mon	###	16.44	###	###	707,220	5,813,348	###	###	0.0
2007-Mar-30 Fri	16.44	16.45	###	16.4	1,539,621	12,663,382	28.1	28.1	###
2007-Mar-29 Thu	###	###	16.24	###	1,561,440	###	###	###	0.0
2007-Mar-28 Wed	16.49	16.5	16.23	###			29.1	29.1	0.0
2007-Mar-27 Tue	16.5	16.7	16.47	###	2,029,682	33,662,275	72.8	72.8	0.0
2007-Mar-26 Mon	###	16.57	###	16.42			67.0	67.0	1.2
2007-Mar-23 Fri	16.53	16.59	###	###	631,259	###	23.9	23.9	0.0
2007-Mar-22 Thu	###	16.81	16.48	16.52			26.8	26.8	###
2007-Mar-21 Wed	###	###	16.42	16.5			###	###	1.2
2007-Mar-20 Tue	16.45	###	16.44	16.5	1,046,341	8,600,923	70.5	70.5	1.2
2007-Mar-19 Mon	16.4	16.45	16.25	16.45	676,272	11,057,047	###	###	1.2
2007-Mar-16 Fri	###	16.43	16.26	16.4	809,556	###	72.5	72.5	###
2007-Mar-15 Thu	###	16.4	16.2	16.4			63.1	63.1	###
2007-Mar-14 Wed	###	###	15.7	###	1,191,841	9,355,951	###	###	0.0
2007-Mar-13 Tue	###	16.27	###	16.21	1,043,176	###	84.7	84.7	1.2
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	###	###	###	735,775	0	34.4	34.4	0.0
2007-Mar-08 Thu	16.2	16.27	15.81	###	1,673,043	###	###	###	0.0
2007-Mar-07 Wed	16.27	16.47	###	16.43			70.1	70.1	###
2007-Mar-06 Tue	###	16.27	15.28	16.27	2,856,950	45,068,386	###	###	1.2
2007-Mar-05 Mon	15.75	###	15.7	15.7	2,401,972	18,855,480	63.2	63.2	###
2007-Mar-02 Fri	16.4	16.5	###	16.41	1,442,148	11,897,721	###	###	1.2
2007-Mar-01 Thu	###	###	16.55	###			###	###	0.0
2007-Feb-28 Wed	16.72	###	###	16.8	1,367,253	0	###	###	1.2
2007-Feb-27 Tue	###	17.55	###	17.46			75.8	75.8	1.2
2007-Feb-26 Mon	###	###	###	17.55			###	###	###
2007-Feb-23 Fri	###	###	###	###	828,341	0	26.9	26.9	0.0
2007-Feb-22 Thu	16.86	###	16.82	###			86.5	86.5	0.0
2007-Feb-21 Wed	16.58	###	16.58	16.8			81.3	81.3	1.2
2007-Feb-20 Tue	16.4	###	###	16.58			###	###	1.2
2007-Feb-19 Mon	17.23	###	###	###			28.2	28.2	0.0
2007-Feb-16 Fri	###	###	###	###			76.3	76.3	0.0
2007-Feb-15 Thu	###	###	###	###			69.0	69.0	0.0
2007-Feb-14 Wed	16.74	###	###	16.83			###	###	1.2
2007-Feb-13 Tue	16.4	16.8	###	###			###	###	0.0
2007-Feb-12 Mon	###	###	###	16.29			74.9	74.9	###
2007-Feb-09 Fri	16.51	###	###	16.4	1,054,387	0	###	###	###
2007-Feb-08 Thu	16.45	16.52	###	16.48	1,071,928	8,854,125	66.8	66.8	1.2
2007-Feb-07 Wed	16.53	16.55	16.4	16.4	1,457,055	24,004,981	###	###	###
2007-Feb-06 Tue	16.5	16.8	16.43	16.45	1,150,071	19,108,429	###	###	1.2
2007-Feb-05 Mon	16.51	16.51	###	16.41	418,674	3,456,153	###	###	1.2
2007-Feb-02 Fri	16.4	16.52	###	16.5			###	###	1.2
2007-Feb-01 Thu	###	16.44	###	###	603,080	###	###	###	0.0
2007-Jan-31 Wed	16.45	16.52	###	###	956,425	7,900,070	20.3	20.3	0.0
2007-Jan-30 Tue	###	16.42	###	###			###	###	0.0
2007-Jan-29 Mon	16.45	16.5	###	###	1,201,520	9,912,540	18.0	18.0	0.0
2007-Jan-25 Thu	###	16.53	###	16.4	872,789	###	###	###	###
2007-Jan-24 Wed	###	16.4	###	16.26	1,519,325	###	28.9	28.9	###
2007-Jan-23 Tue	###	16.42	###	16.29			###	###	###
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	###	16.23	###	###			70.7	70.7	0.0
2007-Jan-18 Thu	16.7	16.7	###	16.22	1,142,844	9,542,747	###	###	1.2
2007-Jan-17 Wed	16.71	16.71	###	###			38.5	38.5	0.0
2007-Jan-16 Tue	16.78	###	###	###			###	###	0.0
2007-Jan-15 Mon	16.5	16.87	16.5	16.8	625,981	###	80.5	80.5	1.2
2007-Jan-12 Fri	###	16.58	###	16.48	954,955	7,916,576	70.8	70.8	1.2
2007-Jan-11 Thu	15.85	###	15.85	###			###	###	0.0
2007-Jan-10 Wed	###	###	15.55	15.76			22.9	22.9	1.1
2007-Jan-09 Tue	15.85	###	15.85	###			80.3	80.3	0.0
2007-Jan-08 Mon	###	###	15.54	15.77			20.1	20.1	###
2007-Jan-05 Fri	###	16.47	###	###			35.0	35.0	0.0
2007-Jan-04 Thu	###	16.42	###	16.25			###	###	###
2007-Jan-03 Wed	16.25	###	###	16.27	631,782	0	###	###	1.2
2007-Jan-02 Tue	###	16.25	###	###			###	###	0.0
2006-Dec-29 Fri	###	###	15.81	###	181,451	1,434,370	###	###	0.0
2006-Dec-28 Thu	###	16.24	###	###			###	###	0.0
2006-Dec-27 Wed	15.55	###	15.55	###	254,352	1,977,586	84.4	84.4	0.0
2006-Dec-22 Fri	###	###	15.46	15.55	1,370,424	10,593,377	###	###	###
2006-Dec-21 Thu	###	###	15.51	###			17.4	17.4	0.0
2006-Dec-20 Wed	15.84	###	15.72	15.8			###	###	1.1
2006-Dec-19 Tue	###	16.29	15.59	15.89			22.7	22.7	###
2006-Dec-18 Mon	###	###	###	###			66.3	66.3	0.0
2006-Dec-15 Fri	16.48	16.5	###	###			###	###	0.0
2006-Dec-14 Thu	###	16.48	###	16.48			83.2	83.2	1.2
2006-Dec-13 Wed	###	16.28	###	###			77.1	77.1	0.0
2006-Dec-12 Tue	###	###	###	###			71.5	71.5	0.0
2006-Dec-11 Mon	15.8	###	15.79	15.83			68.1	68.1	###
2006-Dec-08 Fri	15.85	###	15.81	15.82			35.6	35.6	###
2006-Dec-07 Thu	###	###	15.71	###			###	###	0.0
2006-Dec-06 Wed	###	###	15.81	###	1,617,421	###	67.0	67.0	0.0
2006-Dec-05 Tue	###	###	###	15.8			###	###	1.1
2006-Dec-04 Mon	15.43	###	15.43	15.5	1,122,774	###	###	###	1.1
2006-Dec-01 Fri	###	###	15.29	15.43	823,877	###	###	###	1.1
2006-Nov-30 Thu	15.45	15.57	###	15.54			69.0	69.0	###
2006-Nov-29 Wed	15.21	15.4	###	15.27			62.5	62.5	###
2006-Nov-28 Tue	###	15.47	###	15.25	1,333,253	###	77.0	77.0	###
2006-Nov-27 Mon	15.45	15.52	###	###			27.6	27.6	0.0
2006-Nov-24 Fri	15.5	15.55	###	15.48			###	###	1.1
2006-Nov-23 Thu	15.25	###	15.23	###	1,016,676	7,741,987	66.5	66.5	0.0
2006-Nov-22 Wed	###	15.21	###	###			72.5	72.5	0.0
2006-Nov-21 Tue	###	###	###	###	1,834,859	0	###	###	0.0
2006-Nov-20 Mon	###	15.49	###	###			30.2	30.2	0.0
2006-Nov-17 Fri	###	###	###	15.29	356,040	0	77.9	77.9	1.1
2006-Nov-16 Thu	15.22	15.27	###	###	1,522,526	11,624,486	33.0	33.0	0.0
2006-Nov-15 Wed	###	15.43	###	###	2,104,755	16,238,184	81.7	81.7	0.0
2006-Nov-14 Tue	14.87	###	14.87	###	2,603,271	###	###	###	0.0
2006-Nov-13 Mon	###	15.2	14.85	14.86			###	###	###
2006-Nov-10 Fri	14.85	###	14.78	14.85	976,571	7,216,859	60.9	60.9	###
2006-Nov-09 Thu	###	###	14.8	14.85			28.4	28.4	###
2006-Nov-08 Wed	14.85	15.27	14.85	###	1,739,675	###	###	###	0.0
2006-Nov-07 Tue	###	###	14.77	###			###	###	0.0
2006-Nov-06 Mon	14.85	###	14.83	14.85			63.9	63.9	###
2006-Nov-03 Fri	###	###	14.56	14.88			###	###	1.1
2006-Nov-02 Thu	###	14.54	14.24	14.46			75.3	75.3	1.0
2006-Nov-01 Wed	###	###	###	###			76.2	76.2	0.0
2006-Oct-31 Tue	###	###	13.74	###			###	###	0.0
2006-Oct-30 Mon	###	13.85	###	13.85	1,258,247	###	###	###	###
2006-Oct-27 Fri	13.73	13.8	13.58	13.73			70.1	70.1	###
2006-Oct-26 Thu	###	###	13.77	###			###	###	0.0
2006-Oct-25 Wed	###	###	13.75	13.8	1,313,524	9,030,477	###	###	1.0
2006-Oct-24 Tue	13.73	###	13.73	13.88			###	###	###
2006-Oct-23 Mon	13.72	###	###	13.76	545,449	0	68.9	68.9	1.0
2006-Oct-20 Fri	###	13.78	###	13.78	663,048	###	88.1	88.1	1.0
2006-Oct-19 Thu	13.8	13.81	###	13.48	1,322,220	9,129,929	15.3	15.3	1.0
2006-Oct-18 Wed	13.89	13.89	13.7	13.81	1,904,321	###	24.0	24.0	###
2006-Oct-17 Tue	13.79	###	13.79	13.85			74.5	74.5	###
2006-Oct-16 Mon	###	###	###	###	666,242	0	13.8	13.8	0.0
2006-Oct-13 Fri	13.7	###	###	###			###	###	0.0
2006-Oct-12 Thu	13.78	13.82	13.21	###			26.7	26.7	0.0
2006-Oct-11 Wed	13.89	###	13.79	###			###	###	0.0
2006-Oct-10 Tue	13.81	###	13.81	###	693,985	###	76.7	76.7	0.0
2006-Oct-09 Mon	13.8	###	13.8	###			75.9	75.9	0.0
2006-Oct-06 Fri	###	###	13.8	###	1,196,924	8,258,775	28.5	28.5	0.0
2006-Oct-05 Thu	###	###	###	###			26.5	26.5	0.0
2006-Oct-04 Wed	13.85	###	###	13.8			31.3	31.3	1.0
2006-Oct-03 Tue	###	###	###	13.75			13.1	13.1	1.0
2006-Oct-02 Mon	###	###	###	###	296,473	0	###	###	0.0
2006-Sep-29 Fri	###	###	###	###	2,077,454	0	###	###	0.0
2006-Sep-28 Thu	###	14.23	###	###			###	###	0.0
2006-Sep-27 Wed	###	14.2	###	###			###	###	0.0
2006-Sep-26 Tue	14.2	14.22	###	###			###	###	0.0
2006-Sep-25 Mon	###	14.25	###	###			83.8	83.8	0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	13.52	###	13.52	###	4,451,955	###	###	###	0.0
2006-Sep-20 Wed	###	13.58	###	13.5			84.1	84.1	1.0
2006-Sep-19 Tue	###	###	###	13.46			###	###	###
2006-Sep-18 Mon	###	###	###	###	854,589	0	30.7	30.7	0.0
2006-Sep-15 Fri	###	###	###	###			66.7	66.7	0.0
2006-Sep-14 Thu	###	###	###	###			61.0	61.0	0.0
2006-Sep-13 Wed	###	13.2	###	###			###	###	0.0
2006-Sep-12 Tue	###	###	12.59	###			###	###	0.0
2006-Sep-11 Mon	12.75	12.8	12.46	12.74	1,164,940	###	###	###	###
2006-Sep-08 Fri	12.7	12.75	###	12.7			###	###	0.9
2006-Sep-07 Thu	###	###	12.72	12.88	900,029	5,724,184	26.1	26.1	###
2006-Sep-06 Wed	12.87	###	12.72	12.83			###	###	###
2006-Sep-05 Tue	###	###	###	12.86			82.7	82.7	0.9
2006-Sep-04 Mon	12.55	###	12.51	###			70.8	70.8	0.0
2006-Sep-01 Fri	###	###	###	###	2,321,729	0	10.7	10.7	0.0
2006-Aug-31 Thu	###	###	###	###			88.6	88.6	0.0
2006-Aug-30 Wed	###	12.45	###	12.45	1,453,277	9,046,649	88.0	88.0	###
2006-Aug-29 Tue	###	###	###	###			84.3	84.3	0.0
2006-Aug-28 Mon	11.79	###	11.74	###	1,621,454	###	###	###	0.0
2006-Aug-25 Fri	11.83	11.86	11.7	11.8			###	###	0.8
2006-Aug-24 Thu	11.75	###	###	11.8			75.2	75.2	0.8
2006-Aug-23 Wed	11.7	###	###	11.85	3,380,024	0	###	###	###
2006-Aug-22 Tue	11.5	###	11.2	11.76	3,346,785	###	86.5	86.5	0.8
2006-Aug-21 Mon	12.46	12.55	###	###			7.5	7.5	0.0
2006-Aug-18 Fri	###	12.47	12.26	12.45	1,193,752	14,760,743	72.9	72.9	###
2006-Aug-17 Thu	###	12.45	###	###			76.4	76.4	0.0
2006-Aug-16 Wed	###	12.25	###	###	921,581	5,644,683	37.3	37.3	0.0
2006-Aug-15 Tue	###	12.2	11.86	###			###	###	0.0
2006-Aug-14 Mon	###	###	###	###			86.5	86.5	0.0
2006-Aug-11 Fri	###	###	11.89	###	2,245,744	13,350,948	###	###	0.0
2006-Aug-10 Thu	11.8	###	11.74	###	3,078,877	###	90.1	90.1	0.0
2006-Aug-09 Wed	11.87	###	11.75	###			###	###	0.0
2006-Aug-08 Tue	###	###	11.57	###			###	###	0.0
2006-Aug-07 Mon	###	11.76	###	###			71.3	71.3	0.0
2006-Aug-04 Fri	11.71	11.75	###	###			###	###	0.0
2006-Aug-03 Thu	11.8	11.86	11.57	11.84	932,678	10,926,322	69.9	69.9	0.8
2006-Aug-02 Wed	###	###	###	11.71			###	###	###
2006-Aug-01 Tue	###	###	###	###			32.0	32.0	0.0
2006-Jul-31 Mon	###	###	###	###	1,498,482	0	31.4	31.4	0.0
2006-Jul-28 Fri	###	###	###	###			78.8	78.8	0.0
2006-Jul-27 Thu	11.84	###	11.7	11.83			###	###	0.8
2006-Jul-26 Wed	11.86	###	11.76	11.81	3,753,873	22,072,773	###	###	###
2006-Jul-25 Tue	###	###	11.86	11.86			###	###	0.8
2006-Jul-24 Mon	11.75	11.76	11.55	###	1,744,049	###	35.6	35.6	0.0
2006-Jul-21 Fri	11.89	###	###	11.76			###	###	0.8
2006-Jul-20 Thu	12.4	12.4	###	###			9.9	9.9	0.0
2006-Jul-19 Wed	12.25	12.25	###	###			###	###	0.0
2006-Jul-18 Tue	12.2	12.29	###	12.21	1,500,129	###	73.4	73.4	0.9
2006-Jul-17 Mon	###	###	11.78	###	912,155	###	41.4	41.4	0.0
2006-Jul-14 Fri	12.22	12.29	###	###			###	###	0.0
2006-Jul-13 Thu	###	###	12.24	###	1,443,643	###	###	###	0.0
2006-Jul-12 Wed	12.5	12.52	###	12.44			###	###	0.9
2006-Jul-11 Tue	12.41	12.5	###	12.5			###	###	0.9
2006-Jul-10 Mon	###	###	12.22	12.41			###	###	###
2006-Jul-07 Fri	###	12.7	12.51	###	1,755,778	22,131,581	###	###	0.0
2006-Jul-06 Thu	12.75	12.75	12.4	12.4			9.6	9.6	0.9
2006-Jul-05 Wed	###	###	12.76	12.8			23.5	23.5	0.9
2006-Jul-04 Tue	###	###	###	###	784,542	0	###	###	0.0
2006-Jul-03 Mon	###	###	12.85	###			###	###	0.0
2006-Jun-30 Fri	12.79	###	12.7	12.88	1,402,159	###	65.2	65.2	###
2006-Jun-29 Thu	12.47	###	12.43	12.5	1,124,525	6,988,922	###	###	0.9
2006-Jun-28 Wed	###	###	12.29	###	1,534,582	###	###	###	0.0
2006-Jun-27 Tue	###	###	###	12.75	1,012,657	0	###	###	###
2006-Jun-26 Mon	###	12.85	12.55	12.8			###	###	0.9
2006-Jun-23 Fri	###	12.7	12.46	12.5	369,159	4,644,020	27.5	27.5	0.9
2006-Jun-22 Thu	12.5	12.76	12.5	###	1,751,085	###	76.9	76.9	0.0
2006-Jun-21 Wed	12.86	###	###	###			9.6	9.6	0.0
2006-Jun-20 Tue	12.59	12.7	12.57	###			76.4	76.4	0.0
2006-Jun-19 Mon	12.7	12.74	12.57	###			36.5	36.5	0.0
2006-Jun-16 Fri	12.75	12.85	12.7	12.83			###	###	###
2006-Jun-15 Thu	12.7	12.8	12.55	12.56			###	###	0.9
2006-Jun-14 Wed	###	12.8	###	12.75			###	###	###
2006-Jun-13 Tue	###	###	12.72	12.81			43.8	43.8	###
2006-Jun-09 Fri	13.25	13.29	###	###			###	###	0.0
2006-Jun-08 Thu	13.2	13.27	###	###			###	###	0.0
2006-Jun-07 Wed	13.48	13.5	13.2	13.27	2,836,587	###	###	###	0.9
2006-Jun-06 Tue	13.23	13.83	13.23	13.5	3,716,847	###	###	###	1.0
2006-Jun-05 Mon	13.25	###	13.2	###	1,610,043	10,626,283	###	###	0.0
2006-Jun-02 Fri	13.5	13.5	###	###			###	###	0.0
2006-Jun-01 Thu	13.57	###	13.45	13.5	1,229,676	8,269,571	29.1	29.1	1.0
2006-May-31 Wed	13.2	13.47	###	13.42	4,254,626	###	81.4	81.4	1.0
2006-May-30 Tue	###	13.73	###	###			###	###	0.0
2006-May-29 Mon	13.55	13.88	13.55	13.8	675,759	###	###	###	1.0
2006-May-26 Fri	###	###	13.53	13.58			25.8	25.8	###
2006-May-25 Thu	13.5	13.7	13.45	13.55			76.8	76.8	1.0
2006-May-24 Wed	###	13.7	13.46	13.57			31.0	31.0	###
2006-May-23 Tue	###	###	13.51	###			73.1	73.1	0.0
2006-May-22 Mon	13.5	###	###	###	1,965,649	0	91.2	91.2	0.0
2006-May-19 Fri	###	###	13.43	13.48	2,260,327	###	24.7	24.7	1.0
2006-May-18 Thu	13.46	###	###	13.48	1,345,549	0	76.0	76.0	1.0
2006-May-17 Wed	13.87	13.88	13.42	###			###	###	0.0
2006-May-16 Tue	###	###	###	13.74	2,759,147	0	93.2	93.2	###
2006-May-15 Mon	###	13.56	###	13.45	1,847,342	12,524,978	83.3	83.3	###
2006-May-12 Fri	13.75	13.76	13.7	13.72	2,360,341	32,407,481	###	###	###
2006-May-11 Thu	###	###	13.73	###			68.3	68.3	0.0
2006-May-10 Wed	###	13.87	13.49	13.77			###	###	###
2006-May-09 Tue	13.78	13.78	13.58	###	3,200,520	###	###	###	0.0
2006-May-08 Mon	###	###	13.83	13.88			29.2	29.2	###
2006-May-05 Fri	13.8	###	13.77	###			###	###	0.0
2006-May-04 Thu	13.8	13.85	###	13.78			###	###	1.0
2006-May-03 Wed	###	###	###	13.85			###	###	###
2006-May-02 Tue	###	14.58	13.82	###	6,911,280	98,140,176	###	###	0.0
2006-May-01 Mon	###	###	###	###	1,289,346	0	74.7	74.7	0.0
2006-Apr-28 Fri	###	14.73	###	14.73	1,395,245	10,275,979	92.9	92.9	1.1
2006-Apr-27 Thu	14.49	14.5	###	###	1,305,275	9,463,243	###	###	0.0
2006-Apr-26 Wed	14.24	14.57	###	14.47	860,325	###	76.8	76.8	###
2006-Apr-24 Mon	###	###	###	###			74.3	74.3	0.0
2006-Apr-21 Fri	13.86	###	13.86	###	1,701,056	###	78.5	78.5	0.0
2006-Apr-20 Thu	###	14.2	13.89	###			20.3	20.3	0.0
2006-Apr-19 Wed	###	###	###	###	1,478,874	0	###	###	0.0
2006-Apr-18 Tue	14.4	14.44	###	14.25			24.3	24.3	1.0
2006-Apr-13 Thu	###	###	###	###	769,673	0	81.1	81.1	0.0
2006-Apr-11 Tue	###	###	14.22	14.22	893,923	###	###	###	1.0
2006-Apr-10 Mon	###	14.54	###	14.47	799,620	###	###	###	###
2006-Apr-07 Fri	14.82	14.82	###	###	1,155,885	###	###	###	0.0
2006-Apr-06 Thu	###	14.56	###	14.54			90.6	90.6	1.0
2006-Apr-05 Wed	###	###	13.75	###			24.0	24.0	0.0
2006-Apr-04 Tue	###	14.2	###	###	1,090,983	7,745,979	76.6	76.6	0.0
2006-Apr-03 Mon	###	###	###	###	926,954	0	84.8	84.8	0.0
2006-Mar-31 Fri	13.7	13.78	13.41	13.78	1,472,257	###	65.2	65.2	1.0
2006-Mar-30 Thu	13.75	###	###	13.72			34.7	34.7	###
2006-Mar-29 Wed	13.23	###	13.21	13.57			83.5	83.5	###
2006-Mar-28 Tue	13.57	13.57	###	###	849,945	5,766,876	20.9	20.9	0.0
2006-Mar-27 Mon	13.51	###	13.47	###			###	###	0.0
2006-Mar-24 Fri	###	###	13.5	13.56	686,029	###	###	###	1.0
2006-Mar-23 Thu	13.59	13.75	13.56	###			71.2	71.2	0.0
2006-Mar-22 Wed	13.55	13.76	13.43	13.56			63.1	63.1	1.0
2006-Mar-21 Tue	###	13.55	###	13.4	1,433,384	9,711,176	###	###	1.0
2006-Mar-20 Mon	13.75	13.75	###	###			10.7	10.7	0.0
2006-Mar-17 Fri	###	13.87	13.52	13.78	1,576,222	###	###	###	1.0
2006-Mar-16 Thu	13.57	13.57	13.4	13.53	2,843,383	###	37.3	37.3	###
2006-Mar-15 Wed	###	###	###	###	1,002,446	0	###	###	0.0
2006-Mar-14 Tue	###	13.21	###	###	987,476	6,522,278	###	###	0.0
2006-Mar-13 Mon	###	###	###	###			78.8	78.8	0.0
2006-Mar-10 Fri	12.77	###	12.75	###			###	###	0.0
2006-Mar-09 Thu	###	###	###	12.72			###	###	0.9
2006-Mar-08 Wed	12.56	12.7	12.54	12.7	1,046,678	13,209,076	77.9	77.9	0.9
2006-Mar-07 Tue	12.77	12.77	###	###			###	###	0.0
2006-Mar-06 Mon	12.7	12.86	12.7	12.83			77.5	77.5	###
2006-Mar-03 Fri	###	###	12.5	###	2,187,242	###	83.6	83.6	0.0
2006-Mar-02 Thu	###	12.56	###	12.56	1,901,844	11,943,580	###	###	0.9
2006-Mar-01 Wed	###	###	###	###			40.3	40.3	0.0
2006-Feb-28 Tue	12.24	12.24	###	###	2,401,751	###	18.7	18.7	0.0
2006-Feb-27 Mon	###	###	###	12.2			71.5	71.5	###
2006-Feb-24 Fri	11.85	###	11.81	###			###	###	0.0
2006-Feb-23 Thu	11.77	###	11.75	###	2,581,252	15,164,855	###	###	0.0
2006-Feb-22 Wed	###	11.72	###	###			###	###	0.0
2006-Feb-21 Tue	11.44	11.53	###	11.25	2,390,770	13,782,789	###	###	###
2006-Feb-20 Mon	11.2	11.44	###	11.42			82.0	82.0	0.8
2006-Feb-17 Fri	11.45	11.45	###	###			###	###	0.0
2006-Feb-16 Thu	###	11.49	###	11.45	1,986,725	###	81.0	81.0	0.8
2006-Feb-15 Wed	###	11.55	###	11.43	1,719,976	###	79.2	79.2	###
2006-Feb-14 Tue	###	###	###	###	1,363,724	0	###	###	0.0
2006-Feb-13 Mon	11.2	###	###	11.21			###	###	###
2006-Feb-10 Fri	11.46	###	###	###			###	###	0.0
2006-Feb-09 Thu	###	11.46	###	11.46			###	###	0.8
2006-Feb-08 Wed	###	11.42	11.24	###			41.1	41.1	0.0
2006-Feb-07 Tue	###	###	###	11.48			###	###	0.8
2006-Feb-06 Mon	###	11.42	###	###			###	###	0.0
2006-Feb-03 Fri	###	11.48	11.2	###			###	###	0.0
2006-Feb-02 Thu	###	###	###	###	1,628,128	0	###	###	0.0
2006-Feb-01 Wed	11.55	###	11.55	###			70.8	70.8	0.0
2006-Jan-31 Tue	###	11.76	11.55	11.55			###	###	0.8
2006-Jan-30 Mon	11.71	11.75	11.52	11.58	913,487	10,628,421	###	###	0.8
2006-Jan-27 Fri	###	11.84	###	11.76			76.0	76.0	0.8
2006-Jan-25 Wed	###	11.75	###	###			27.4	27.4	0.0
2006-Jan-24 Tue	11.81	11.84	###	###			###	###	0.0
2006-Jan-23 Mon	11.55	11.76	11.5	11.72			81.7	81.7	0.8
2006-Jan-20 Fri	###	###	11.7	11.77			18.2	18.2	###
2006-Jan-19 Thu	###	11.86	11.43	11.75	2,754,358	###	###	###	###
2006-Jan-18 Wed	11.79	11.79	11.47	11.58			30.3	30.3	0.8
2006-Jan-17 Tue	###	###	###	###	921,580	0	66.3	66.3	0.0
2006-Jan-16 Mon	###	###	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###	774,329	0	###	###	0.0
2006-Jan-12 Thu	12.22	###	###	###	852,974	0	###	###	0.0
2006-Jan-11 Wed	12.24	###	12.21	12.24	3,506,743	###	###	###	0.9
2006-Jan-10 Tue	12.24	12.29	12.2	12.25			73.7	73.7	0.9
2006-Jan-09 Mon	12.22	12.28	12.22	12.24	345,221	4,228,957	66.7	66.7	0.9
2006-Jan-06 Fri	12.24	12.28	###	###			###	###	0.0
2006-Jan-05 Thu	###	12.27	###	12.2	1,226,424	###	75.4	75.4	###
2006-Jan-04 Wed	###	12.27	###	###			65.2	65.2	0.0
2006-Jan-03 Tue	###	###	###	12.2	362,578	0	20.6	20.6	###
2005-Dec-30 Fri	12.23	###	12.2	###			74.5	74.5	0.0
2005-Dec-29 Thu	###	###	###	12.23			###	###	###
2005-Dec-28 Wed	12.24	###	12.2	###	231,472	1,411,979	66.9	66.9	0.0
2005-Dec-27 Tue	###	12.29	###	12.25	739,482	###	###	###	0.9
2005-Dec-23 Fri	###	12.29	###	12.25	739,482	###	###	###	0.9
2005-Dec-22 Thu	12.2	###	###	###	703,459	0	30.3	30.3	0.0
2005-Dec-21 Wed	###	12.25	###	12.2			78.6	78.6	###
2005-Dec-20 Tue	###	###	###	###	896,521	0	###	###	0.0
2005-Dec-19 Mon	###	###	###	###			35.0	35.0	0.0
2005-Dec-16 Fri	###	###	###	###			28.4	28.4	0.0
2005-Dec-15 Thu	###	12.21	###	###	1,655,254	10,105,325	38.3	38.3	0.0
2005-Dec-14 Wed	###	###	###	###	1,464,381	0	###	###	0.0
2005-Dec-13 Tue	###	###	11.86	###	599,356	3,554,181	34.4	34.4	0.0
2005-Dec-12 Mon	###	###	###	###	1,738,128	0	73.0	73.0	0.0
2005-Dec-09 Fri	###	###	11.8	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	12.2	12.4	12.2	###	1,165,821	###	77.3	77.3	0.0
2005-Dec-06 Tue	12.2	12.4	###	###			33.4	33.4	0.0
2005-Dec-05 Mon	12.22	12.29	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	###	###	823,658	0	16.9	16.9	0.0
2005-Dec-01 Thu	12.2	12.55	###	12.2			76.4	76.4	###
2005-Nov-30 Wed	###	###	###	###			33.6	33.6	0.0
2005-Nov-29 Tue	12.47	12.47	12.26	###	810,054	###	29.7	29.7	0.0
2005-Nov-28 Mon	12.75	12.78	###	12.5			14.6	14.6	0.9
2005-Nov-25 Fri	###	12.84	12.56	###	1,439,457	###	68.7	68.7	0.0
2005-Nov-24 Thu	12.2	###	12.2	###	1,671,040	10,193,344	90.6	90.6	0.0
2005-Nov-23 Wed	###	###	###	###	539,378	0	16.2	16.2	0.0
2005-Nov-22 Tue	###	###	###	12.25	1,146,876	0	81.9	81.9	0.9
2005-Nov-21 Mon	###	###	###	###	791,951	0	###	###	0.0
2005-Nov-18 Fri	11.8	###	11.8	###	1,127,849	###	###	###	0.0
2005-Nov-17 Thu	###	###	11.71	11.71			###	###	###
2005-Nov-16 Wed	11.85	###	11.82	###			74.9	74.9	0.0
2005-Nov-15 Tue	11.83	###	11.8	11.85	1,569,440	###	71.1	71.1	###
2005-Nov-14 Mon	11.7	11.86	###	11.83			79.9	79.9	0.8
2005-Nov-11 Fri	11.53	11.75	11.49	###			79.5	79.5	0.0
2005-Nov-10 Thu	11.47	11.5	###	11.4	590,348	###	28.4	28.4	0.8
2005-Nov-09 Wed	11.5	11.55	###	###			###	###	0.0
2005-Nov-08 Tue	11.4	11.5	###	11.45			###	###	0.8
2005-Nov-07 Mon	###	11.5	11.28	11.42			###	###	0.8
2005-Nov-04 Fri	11.55	11.55	###	11.2			10.8	10.8	0.8
2005-Nov-03 Thu	###	11.7	11.5	11.5	1,093,441	###	###	###	###
2005-Nov-02 Wed	11.45	###	11.45	11.5	1,852,486	10,605,482	###	###	###
2005-Nov-01 Tue	###	###	11.44	11.45	1,315,024	###	###	###	0.8
2005-Oct-31 Mon	11.5	###	###	###	725,840	0	###	###	0.0
2005-Oct-28 Fri	###	11.45	11.21	###			###	###	0.0
2005-Oct-27 Thu	11.42	11.48	11.25	11.42			###	###	0.8
2005-Oct-26 Wed	###	11.42	###	11.4	2,449,450	13,986,359	91.5	91.5	0.8
2005-Oct-25 Tue	###	###	10.89	###			77.6	77.6	0.0
2005-Oct-24 Mon	10.8	10.84	10.73	10.75	1,927,989	###	31.6	31.6	0.8
2005-Oct-21 Fri	10.87	###	10.81	###			###	###	0.0
2005-Oct-20 Thu	###	11.2	###	###	1,791,049	10,029,874	###	###	0.0
2005-Oct-19 Wed	11.2	11.27	10.88	###			19.2	19.2	0.0
2005-Oct-18 Tue	10.83	###	10.83	###	3,529,872	19,114,256	###	###	0.0
2005-Oct-17 Mon	10.89	###	###	10.83	811,743	0	###	###	###
2005-Oct-14 Fri	###	###	10.72	10.75			###	###	0.8
2005-Oct-13 Thu	###	###	###	10.85	8,413,321	0	86.7	86.7	0.8
2005-Oct-12 Wed	10.85	10.89	10.48	###	5,562,444	###	14.9	14.9	0.0
2005-Oct-11 Tue	###	###	10.72	10.85			21.2	21.2	0.8
2005-Oct-10 Mon	11.24	###	###	###	1,391,547	0	25.6	25.6	0.0
2005-Oct-07 Fri	11.2	11.27	###	###	1,964,352	11,069,123	###	###	0.0
2005-Oct-06 Thu	###	###	10.85	###			86.4	86.4	0.0
2005-Oct-05 Wed	11.45	11.47	###	###	2,363,440	13,554,328	22.6	22.6	0.0
2005-Oct-04 Tue	11.57	###	11.45	11.51			33.0	33.0	0.8
2005-Oct-03 Mon	11.76	11.83	###	###	883,384	###	###	###	0.0
2005-Sep-30 Fri	11.85	###	11.7	11.85	2,801,740	16,390,178	67.7	67.7	###
2005-Sep-29 Thu	11.75	11.85	11.75	11.79			###	###	0.8
2005-Sep-28 Wed	###	11.75	11.4	###	16,214,947	###	75.2	75.2	0.0
2005-Sep-27 Tue	11.85	###	11.49	11.56	3,107,343	17,851,685	###	###	0.8
2005-Sep-26 Mon	###	###	11.84	###			###	###	0.0
2005-Sep-23 Fri	11.71	###	11.71	###	2,753,923	###	###	###	0.0
2005-Sep-22 Thu	11.58	###	11.2	###	5,198,349	29,110,754	72.5	72.5	0.0
2005-Sep-21 Wed	###	###	###	###	2,151,120	0	###	###	0.0
2005-Sep-20 Tue	11.8	11.86	###	11.74			###	###	0.8
2005-Sep-19 Mon	###	###	###	###	1,320,155	0	29.0	29.0	0.0
2005-Sep-16 Fri	12.28	12.28	11.84	###			###	###	0.0
2005-Sep-15 Thu	###	###	12.22	12.26			23.8	23.8	0.9
2005-Sep-14 Wed	12.49	12.49	12.25	###			25.7	25.7	0.0
2005-Sep-13 Tue	12.25	###	12.21	12.5	16,302,089	99,524,253	###	###	0.9
2005-Sep-12 Mon	12.46	12.46	###	###	3,057,354	###	###	###	0.0
2005-Sep-09 Fri	12.25	12.5	12.25	12.46	1,485,827	###	85.3	85.3	0.9
2005-Sep-08 Thu	12.79	12.86	###	###	1,854,446	11,924,087	8.6	8.6	0.0
2005-Sep-07 Wed	12.48	12.77	12.4	###	1,573,172	###	82.3	82.3	0.0
2005-Sep-06 Tue	12.22	###	###	###			###	###	0.0
2005-Sep-05 Mon	###	###	###	###	1,151,122	0	76.9	76.9	0.0
2005-Sep-02 Fri	###	12.48	###	###			###	###	0.0
2005-Sep-01 Thu	12.49	12.5	###	###	1,854,141	11,588,381	17.8	17.8	0.0
2005-Aug-31 Wed	###	###	12.4	12.53	1,764,977	10,942,857	###	###	###
2005-Aug-30 Tue	12.52	12.87	12.52	###			78.1	78.1	0.0
2005-Aug-29 Mon	12.73	12.8	###	###	1,558,189	###	18.7	18.7	0.0
2005-Aug-26 Fri	###	###	12.75	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	13.28			###	###	0.9
2005-Aug-24 Wed	13.49	13.5	13.25	###	1,207,952	16,156,358	###	###	0.0
2005-Aug-23 Tue	###	13.52	###	13.49			81.7	81.7	###
2005-Aug-22 Mon	###	13.4	13.26	###	1,020,173	###	###	###	0.0
2005-Aug-19 Fri	13.28	13.28	###	###	1,009,276	###	###	###	0.0
2005-Aug-18 Thu	###	13.2	###	13.2	823,341	5,434,050	###	###	0.9
2005-Aug-17 Wed	###	###	12.81	###			73.6	73.6	0.0
2005-Aug-16 Tue	12.87	###	12.55	###	1,593,555	9,999,557	76.3	76.3	0.0
2005-Aug-15 Mon	###	###	###	###	1,861,459	0	67.8	67.8	0.0
2005-Aug-12 Fri	13.47	13.47	###	###	827,022	###	###	###	0.0
2005-Aug-11 Thu	13.5	13.85	13.4	13.48	1,865,254	25,414,085	29.4	29.4	1.0
2005-Aug-10 Wed	###	13.5	12.89	13.5			###	###	1.0
2005-Aug-09 Tue	12.8	###	12.74	###			76.9	76.9	0.0
2005-Aug-08 Mon	12.7	12.78	###	12.7			68.2	68.2	0.9
2005-Aug-05 Fri	###	###	###	###			70.8	70.8	0.0
2005-Aug-04 Thu	###	12.4	###	###			###	###	0.0
2005-Aug-03 Wed	###	12.41	12.23	12.25			###	###	0.9
2005-Aug-02 Tue	12.44	12.44	12.29	###	1,296,322	16,029,021	###	###	0.0
2005-Aug-01 Mon	###	###	###	12.51	411,378	0	###	###	###
2005-Jul-29 Fri	###	12.7	12.44	12.44			17.6	17.6	0.9
2005-Jul-28 Thu	###	12.72	###	###	1,652,247	###	34.7	34.7	0.0
2005-Jul-27 Wed	12.43	###	12.43	###			82.9	82.9	0.0
2005-Jul-26 Tue	11.85	12.29	11.8	12.29			91.2	91.2	0.9
2005-Jul-25 Mon	12.28	###	###	###			22.6	22.6	0.0
2005-Jul-22 Fri	11.75	12.26	11.75	12.25			92.9	92.9	0.9
2005-Jul-21 Thu	11.46	11.89	11.46	11.87	1,982,989	###	###	###	0.8
2005-Jul-20 Wed	###	11.52	###	###	632,420	###	70.4	70.4	0.0
2005-Jul-19 Tue	11.25	###	11.24	11.27	610,771	###	###	###	###
2005-Jul-18 Mon	###	11.4	###	###			31.7	31.7	0.0
2005-Jul-15 Fri	11.44	11.44	###	###			###	###	0.0
2005-Jul-14 Thu	###	11.43	###	11.42			75.8	75.8	0.8
2005-Jul-13 Wed	11.41	11.44	###	11.42			###	###	0.8
2005-Jul-12 Tue	###	11.52	11.27	11.41	593,725	###	###	###	###
2005-Jul-11 Mon	###	###	###	###	472,049	0	20.1	20.1	0.0
2005-Jul-08 Fri	11.25	###	###	###	356,470	0	###	###	0.0
2005-Jul-07 Thu	11.27	11.5	###	###	1,283,970	7,382,827	###	###	0.0
2005-Jul-06 Wed	11.5	11.59	11.24	11.26	2,743,549	###	14.2	14.2	0.8
2005-Jul-05 Tue	11.48	###	11.45	11.51	933,684	5,345,340	###	###	0.8
2005-Jul-04 Mon	###	11.47	###	11.45			76.7	76.7	0.8
2005-Jul-01 Fri	11.46	11.55	11.21	11.45			###	###	0.8
2005-Jun-30 Thu	###	11.75	11.27	###			78.9	78.9	0.0
2005-Jun-29 Wed	11.25	11.48	11.23	###	1,065,821	###	###	###	0.0
2005-Jun-28 Tue	###	11.23	###	###			83.0	83.0	0.0
2005-Jun-27 Mon	###	###	###	###			74.7	74.7	0.0
2005-Jun-24 Fri	###	###	###	###	1,471,389	0	###	###	0.0
2005-Jun-23 Thu	###	11.28	###	11.2			###	###	0.8
2005-Jun-22 Wed	11.45	11.45	###	###			###	###	0.0
2005-Jun-21 Tue	11.25	###	11.2	###	1,516,688	8,493,452	###	###	0.0
2005-Jun-20 Mon	###	11.4	###	11.25			79.6	79.6	###
2005-Jun-17 Fri	10.77	###	10.75	###	1,273,048	###	###	###	0.0
2005-Jun-16 Thu	###	10.85	###	10.76			###	###	0.8
2005-Jun-15 Wed	###	10.73	###	###	1,451,749	###	72.1	72.1	0.0
2005-Jun-14 Tue	10.72	10.72	10.5	10.55	789,441	###	###	###	###
2005-Jun-10 Fri	10.83	10.85	10.7	10.71	1,035,028	11,152,426	###	###	###
2005-Jun-09 Thu	10.7	###	###	10.88			84.9	84.9	0.8
2005-Jun-08 Wed	10.8	###	10.7	10.7			23.7	23.7	0.8
2005-Jun-07 Tue	10.85	###	10.8	10.86			71.7	71.7	0.8
2005-Jun-06 Mon	###	###	10.8	10.8	725,070	3,915,378	21.1	21.1	###
2005-Jun-03 Fri	###	###	10.8	###	745,088	4,023,475	28.1	28.1	0.0
2005-Jun-02 Thu	10.77	###	10.73	###			###	###	0.0
2005-Jun-01 Wed	###	10.72	###	10.72			92.1	92.1	0.8
2005-May-31 Tue	###	10.59	###	10.48			77.3	77.3	0.7
2005-May-30 Mon	10.4	10.5	###	###			###	###	0.0
2005-May-27 Fri	10.56	10.78	10.49	10.5			###	###	0.8
2005-May-26 Thu	10.45	###	10.4	10.56			###	###	0.8
2005-May-25 Wed	###	###	###	10.41			###	###	###
2005-May-24 Tue	10.7	10.75	10.56	###			24.0	24.0	0.0
2005-May-23 Mon	###	###	###	###	969,270	0	92.7	92.7	0.0
2005-May-20 Fri	###	10.26	###	###	1,110,076	5,694,689	###	###	0.0
2005-May-19 Thu	10.29	###	###	10.22	1,034,873	0	###	###	0.7
2005-May-18 Wed	10.2	###	###	###	2,225,720	0	29.0	29.0	0.0
2005-May-17 Tue	###	10.29	###	10.29	2,010,473	10,343,883	86.1	86.1	###
2005-May-16 Mon	###	10.26	###	###			###	###	0.0
2005-May-13 Fri	###	###	###	###	427,783	0	###	###	0.0
2005-May-12 Thu	###	###	9.85	###			80.4	80.4	0.0
2005-May-11 Wed	9.84	###	9.81	###			78.8	78.8	0.0
2005-May-10 Tue	###	###	###	9.84	2,239,455	0	23.4	23.4	0.7
2005-May-09 Mon	###	###	###	###	719,828	0	72.6	72.6	0.0
2005-May-06 Fri	10.2	10.27	###	###	987,144	5,068,984	###	###	0.0
2005-May-05 Thu	###	###	###	10.2			###	###	0.7
2005-May-04 Wed	###	###	###	###	1,783,376	0	###	###	0.0
2005-May-03 Tue	10.21	###	9.78	9.87			17.9	17.9	###
2005-May-02 Mon	9.78	9.87	###	9.85			###	###	###
2005-Apr-29 Fri	9.51	9.7	###	9.7	1,582,527	7,675,255	85.5	85.5	0.7
2005-Apr-28 Thu	9.45	9.74	9.43	###	1,515,143	14,522,645	85.1	85.1	0.0
2005-Apr-27 Wed	9.7	9.78	9.52	9.55	1,988,988	###	24.2	24.2	0.7
2005-Apr-26 Tue	###	###	9.76	9.86			###	###	0.7
2005-Apr-22 Fri	###	10.24	###	###	1,433,181	7,337,886	71.3	71.3	0.0
2005-Apr-21 Thu	###	###	###	###	2,292,343	0	31.6	31.6	0.0
2005-Apr-20 Wed	10.29	10.29	###	###			15.1	15.1	0.0
2005-Apr-19 Tue	###	10.45	###	10.25			21.7	21.7	0.7
2005-Apr-18 Mon	###	###	9.81	###	852,788	4,182,925	###	###	0.0
2005-Apr-15 Fri	10.4	10.51	10.27	###	1,306,926	###	###	###	0.0
2005-Apr-14 Thu	###	###	10.52	10.57			39.8	39.8	0.8
2005-Apr-13 Wed	###	###	10.45	10.58	1,513,588	###	33.5	33.5	0.8
2005-Apr-12 Tue	10.5	###	10.4	10.4	987,589	###	###	###	0.7
2005-Apr-11 Mon	###	###	###	10.4	656,453	0	17.9	17.9	0.7
2005-Apr-08 Fri	10.7	10.77	###	###			###	###	0.0
2005-Apr-07 Thu	###	10.71	10.48	###	1,580,028	###	32.3	32.3	0.0
2005-Apr-06 Wed	10.75	10.75	###	###			###	###	0.0
2005-Apr-05 Tue	10.26	10.76	10.26	10.75	1,327,088	###	###	###	0.8
2005-Apr-04 Mon	10.24	10.24	###	10.24			76.8	76.8	###
2005-Apr-01 Fri	10.23	###	10.23	10.25	1,576,471	8,063,649	###	###	0.7
2005-Mar-31 Thu	###	10.28	###	###	3,382,442	17,385,751	###	###	0.0
2005-Mar-30 Wed	###	###	9.86	###			41.6	41.6	0.0
2005-Mar-29 Tue	###	###	10.21	10.23			45.4	45.4	###
2005-Mar-24 Thu	10.27	10.5	10.21	10.29			78.9	78.9	###
2005-Mar-23 Wed	10.53	###	10.2	10.25			###	###	0.7
2005-Mar-22 Tue	10.52	###	10.5	###			82.6	82.6	0.0
2005-Mar-21 Mon	###	10.77	10.53	###	1,062,888	11,319,757	###	###	0.0
2005-Mar-18 Fri	###	###	###	###			91.8	91.8	0.0
2005-Mar-17 Thu	###	###	10.22	###			###	###	0.0
2005-Mar-16 Wed	###	10.77	###	10.41	1,302,874	7,015,976	###	###	###
2005-Mar-15 Tue	10.46	10.82	10.43	###			###	###	0.0
2005-Mar-14 Mon	10.4	10.46	10.2	10.46			73.8	73.8	0.7
2005-Mar-11 Fri	###	10.7	10.4	10.5			###	###	0.8
2005-Mar-10 Thu	10.86	10.86	###	###			###	###	0.0
2005-Mar-09 Wed	11.24	11.24	10.85	###	1,847,988	20,411,027	11.2	11.2	0.0
2005-Mar-08 Tue	###	11.49	###	11.25			24.4	24.4	###
2005-Mar-07 Mon	###	###	###	###	1,655,376	0	###	###	0.0
2005-Mar-04 Fri	10.8	###	10.79	###	1,160,376	6,260,228	75.0	75.0	0.0
2005-Mar-03 Thu	###	10.8	10.57	10.78			78.0	78.0	0.8
2005-Mar-02 Wed	10.79	10.8	10.55	###	723,052	7,718,580	###	###	0.0
2005-Mar-01 Tue	10.82	10.82	10.7	10.74	541,883	###	29.2	29.2	0.8
2005-Feb-28 Mon	10.77	10.82	###	10.77			68.4	68.4	###
2005-Feb-25 Fri	10.5	###	10.45	###	2,086,379	###	###	###	0.0
2005-Feb-24 Thu	###	10.58	10.2	10.55			88.4	88.4	###
2005-Feb-23 Wed	10.42	10.42	###	10.26			###	###	0.7
2005-Feb-22 Tue	###	###	10.4	10.54			7.1	7.1	0.8
2005-Feb-21 Mon	10.48	10.85	10.48	10.85	1,061,482	###	92.1	92.1	0.8
2005-Feb-18 Fri	10.42	10.53	10.21	10.5	1,589,322	###	###	###	0.8
2005-Feb-17 Thu	10.55	###	10.47	10.47	771,158	###	30.0	30.0	0.7
2005-Feb-16 Wed	10.55	###	10.5	10.53	613,153	3,219,053	###	###	0.8
2005-Feb-15 Tue	###	10.75	10.52	10.52	463,426	###	25.6	25.6	###
2005-Feb-14 Mon	10.82	10.89	###	###	963,528	###	###	###	0.0
2005-Feb-11 Fri	10.43	10.86	10.43	10.77			88.8	88.8	###
2005-Feb-10 Thu	10.76	10.84	###	10.55	1,102,648	5,976,352	20.5	20.5	###
2005-Feb-09 Wed	###	###	###	10.87	336,876	0	36.0	36.0	###
2005-Feb-08 Tue	###	10.82	10.54	10.8			###	###	###
2005-Feb-07 Mon	10.8	10.89	###	###	893,785	4,866,659	23.2	23.2	0.0
2005-Feb-04 Fri	10.7	10.8	10.49	10.7	945,371	10,063,474	###	###	0.8
2005-Feb-03 Thu	###	###	10.4	10.7			###	###	0.8
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	###	###	10.84	###	337,751	###	35.4	35.4	0.0
2005-Jan-31 Mon	10.72	###	10.72	###	1,717,574	###	###	###	0.0
2005-Jan-28 Fri	10.8	10.85	###	###			###	###	0.0
2005-Jan-27 Thu	###	###	10.75	10.8			###	###	###
2005-Jan-25 Tue	10.8	###	10.74	###	1,216,041	6,530,140	83.1	83.1	0.0
2005-Jan-24 Mon	###	10.72	10.51	###			###	###	0.0
2005-Jan-21 Fri	###	10.79	###	###			###	###	0.0
2005-Jan-20 Thu	###	###	###	###	525,026	0	###	###	0.0
2005-Jan-19 Wed	###	###	10.28	###			###	###	0.0
2005-Jan-18 Tue	###	10.47	10.27	###			78.2	78.2	0.0
2005-Jan-17 Mon	###	###	###	###	895,389	0	###	###	0.0
2005-Jan-14 Fri	10.4	10.73	10.4	###	1,916,786	20,250,844	###	###	0.0
2005-Jan-13 Thu	###	10.4	###	###			###	###	0.0
2005-Jan-12 Wed	9.71	###	9.71	###	4,631,146	###	###	###	0.0
2005-Jan-11 Tue	9.5	###	9.45	###			###	###	0.0
2005-Jan-10 Mon	###	9.7	9.5	9.5			16.7	16.7	0.7
2005-Jan-07 Fri	9.5	###	9.5	###			79.0	79.0	0.0
2005-Jan-06 Thu	###	###	###	9.47			14.3	14.3	###
2005-Jan-05 Wed	9.85	9.87	###	9.73			###	###	###
2005-Jan-04 Tue	###	###	9.82	9.88			26.5	26.5	0.7
2004-Dec-31 Fri	9.74	###	9.74	###			87.9	87.9	0.0
2004-Dec-30 Thu	9.85	9.86	9.71	9.8	578,874	5,664,282	20.2	20.2	0.7
2004-Dec-29 Wed	###	###	9.87	9.88			###	###	0.7
2004-Dec-24 Fri	###	###	9.86	###	2,488,144	12,266,549	###	###	0.0
2004-Dec-23 Thu	###	###	9.79	###			###	###	0.0
2004-Dec-22 Wed	###	###	9.86	###			###	###	0.0
2004-Dec-21 Tue	###	9.76	9.45	9.76	2,183,357	20,971,143	82.1	82.1	0.7
2004-Dec-20 Mon	###	9.71	9.42	###			###	###	0.0
2004-Dec-17 Fri	9.4	###	9.4	###	3,020,447	###	88.4	88.4	0.0
2004-Dec-16 Thu	###	9.4	###	9.4	2,518,259	###	###	###	###
2004-Dec-15 Wed	8.8	###	8.8	###	2,176,022	###	86.3	86.3	0.0
2004-Dec-14 Tue	8.75	8.83	8.72	8.76			###	###	0.6
2004-Dec-13 Mon	8.72	8.81	###	###			###	###	0.0
2004-Dec-10 Fri	8.52	8.79	8.52	8.72	1,171,959	###	85.3	85.3	0.6
2004-Dec-09 Thu	8.46	###	8.25	8.5	2,315,881	###	###	###	0.6
2004-Dec-08 Wed	8.8	8.81	8.51	8.52	1,201,459	###	20.9	20.9	0.6
2004-Dec-07 Tue	###	###	8.78	8.79			19.5	19.5	0.6
2004-Dec-06 Mon	9	###	###	###	823,020	0	39.0	39.0	0.0
2004-Dec-03 Fri	###	###	###	###			26.2	26.2	0.0
2004-Dec-02 Thu	8.87	###	8.86	###	1,378,353	###	###	###	0.0
2004-Dec-01 Wed	8.8	###	8.76	8.87			###	###	###
2004-Nov-30 Tue	8.71	8.84	###	8.8	763,744	3,375,748	78.3	78.3	0.6
2004-Nov-29 Mon	###	8.83	###	8.75			###	###	0.6
2004-Nov-26 Fri	###	###	8.49	###			###	###	0.0
2004-Nov-25 Thu	###	###	8.45	###	1,286,443	5,435,221	65.8	65.8	0.0
2004-Nov-24 Wed	8.4	###	###	8.5			75.2	75.2	0.6
2004-Nov-23 Tue	8.48	8.49	###	8.46			30.1	30.1	0.6
2004-Nov-22 Mon	8.51	8.57	8.5	8.5			43.1	43.1	0.6
2004-Nov-19 Fri	###	###	8.51	8.59	1,045,581	4,448,947	33.7	33.7	###
2004-Nov-18 Thu	8.77	8.77	8.59	8.59	648,827	###	###	###	###
2004-Nov-17 Wed	8.83	8.83	8.59	8.79			###	###	0.6
2004-Nov-16 Tue	8.74	###	8.72	8.87	1,024,324	4,466,052	86.0	86.0	###
2004-Nov-15 Mon	8.79	8.88	8.71	8.72			25.4	25.4	0.6
2004-Nov-12 Fri	8.8	8.86	8.75	8.82	486,579	4,284,328	66.5	66.5	###
2004-Nov-11 Thu	8.85	###	8.78	8.88			69.7	69.7	0.6
2004-Nov-10 Wed	8.78	8.88	8.73	8.86	487,853	4,295,545	75.3	75.3	0.6
2004-Nov-09 Tue	8.7	8.79	###	8.73			72.0	72.0	###
2004-Nov-08 Mon	8.79	8.79	8.58	###	820,025	###	19.1	19.1	0.0
2004-Nov-05 Fri	9	###	8.71	8.71	1,216,989	5,299,987	###	###	0.6
2004-Nov-04 Thu	8.7	###	8.7	###	1,286,687	5,597,088	87.2	87.2	0.0
2004-Nov-03 Wed	8.76	8.85	###	8.77			###	###	###
2004-Nov-02 Tue	###	8.78	###	8.76	1,025,783	4,503,187	###	###	0.6
2004-Nov-01 Mon	###	8.72	8.56	###	701,741	6,063,042	###	###	0.0
2004-Oct-29 Fri	8.75	8.75	8.44	8.59			###	###	###
2004-Oct-28 Thu	8.8	8.85	8.57	8.7			###	###	###
2004-Oct-27 Wed	8.55	8.87	8.41	8.46	6,350,687	###	21.0	21.0	0.6
2004-Oct-26 Tue	7.85	7.86	###	###	2,950,022	11,593,586	16.7	16.7	0.0
2004-Oct-25 Mon	7.78	7.89	7.73	7.88			81.6	81.6	0.6
2004-Oct-22 Fri	7.57	7.77	7.56	7.77	1,595,287	12,227,874	85.3	85.3	0.6
2004-Oct-21 Thu	###	7.53	7.28	7.49	1,581,389	11,710,185	###	###	###
2004-Oct-20 Wed	7.21	###	###	###	4,238,653	0	###	###	0.0
2004-Oct-19 Tue	###	7.43	###	7.21			14.9	14.9	###
2004-Oct-18 Mon	###	###	7.22	7.29	949,056	###	22.8	22.8	###
2004-Oct-15 Fri	7.2	7.44	###	###			86.2	86.2	0.0
2004-Oct-14 Thu	7.45	7.56	7.26	###			24.0	24.0	0.0
2004-Oct-13 Wed	###	###	###	7.56			17.8	17.8	0.5
2004-Oct-12 Tue	7.7	7.82	###	###			###	###	0.0
2004-Oct-11 Mon	7.85	7.88	7.74	7.75	462,044	###	20.3	20.3	###
2004-Oct-08 Fri	###	###	7.84	7.84			###	###	0.6
2004-Oct-07 Thu	###	###	7.8	7.88	1,745,455	6,807,274	24.7	24.7	0.6
2004-Oct-06 Wed	7.77	###	7.77	7.85			###	###	###
2004-Oct-05 Tue	7.85	7.86	###	7.72	1,327,176	###	20.9	20.9	###
2004-Oct-04 Mon	7.74	7.88	7.72	7.86			84.1	84.1	###
2004-Oct-01 Fri	7.77	###	###	7.7	2,572,856	0	26.2	26.2	0.6
2004-Sep-30 Thu	7.54	7.75	7.5	7.75	1,840,859	14,036,549	###	###	###
2004-Sep-29 Wed	7.45	7.55	7.42	7.54	1,788,656	###	###	###	0.5
2004-Sep-28 Tue	###	7.51	###	7.48	2,944,340	###	###	###	0.5
2004-Sep-27 Mon	###	7.41	7.22	###			30.0	30.0	0.0
2004-Sep-24 Fri	###	###	7.26	###			78.2	78.2	0.0
2004-Sep-23 Thu	###	7.29	###	7.25			85.7	85.7	0.5
2004-Sep-22 Wed	7.25	###	###	###			###	###	0.0
2004-Sep-21 Tue	###	7.21	###	7.21			###	###	###
2004-Sep-20 Mon	###	###	###	###			###	###	0.0
2004-Sep-17 Fri	###	###	6.89	###	670,179	###	###	###	0.0
2004-Sep-16 Thu	###	###	###	###	3,439,124	0	###	###	0.0
2004-Sep-15 Wed	###	###	###	###	1,705,626	0	###	###	0.0
2004-Sep-14 Tue	6.85	###	6.85	###	5,062,058	17,337,548	###	###	0.0
2004-Sep-13 Mon	###	###	6.8	6.84			###	###	0.5
2004-Sep-10 Fri	###	###	6.86	###	2,527,259	###	20.2	20.2	0.0
2004-Sep-09 Thu	###	###	###	###			26.5	26.5	0.0
2004-Sep-08 Wed	###	###	###	###			79.9	79.9	0.0
2004-Sep-07 Tue	6.85	###	6.85	###			###	###	0.0
2004-Sep-06 Mon	###	###	6.77	6.84			###	###	0.5
2004-Sep-03 Fri	###	###	6.89	###			24.4	24.4	0.0
2004-Sep-02 Thu	###	###	6.86	###			###	###	0.0
2004-Sep-01 Wed	7	###	6.86	7			70.2	70.2	0.5
2004-Aug-31 Tue	6.78	###	6.78	###			###	###	0.0
2004-Aug-30 Mon	###	###	###	6.75			90.2	90.2	0.5
2004-Aug-27 Fri	6.53	6.75	6.53	6.71			###	###	###
2004-Aug-26 Thu	6.85	6.88	6.43	###			8.9	8.9	0.0
2004-Aug-25 Wed	6.55	6.79	6.5	6.79			###	###	0.5
2004-Aug-24 Tue	5.75	6.5	5.75	6.42	15,407,876	94,373,240	###	###	0.5
2004-Aug-23 Mon	5.55	5.57	###	###			10.2	10.2	0.0
2004-Aug-20 Fri	5.54	###	5.54	5.57			###	###	0.4
2004-Aug-19 Thu	5.54	###	5.54	###	2,093,789	###	82.7	82.7	0.0
2004-Aug-18 Wed	###	###	5.53	5.53			###	###	###
2004-Aug-17 Tue	5.43	5.56	5.43	5.55	2,112,647	###	###	###	###
2004-Aug-16 Mon	5.45	5.5	###	5.42	934,357	2,569,481	32.5	32.5	0.4
2004-Aug-13 Fri	5.46	5.5	5.4	5.4	1,288,553	###	###	###	0.4
2004-Aug-12 Thu	5.55	5.56	5.45	5.47	822,746	###	20.9	20.9	###
2004-Aug-11 Wed	###	5.7	5.48	5.52	1,995,659	###	###	###	0.4
2004-Aug-10 Tue	5.53	###	5.53	5.59			84.7	84.7	###
2004-Aug-09 Mon	5.5	5.52	5.42	5.5			75.0	75.0	0.4
2004-Aug-06 Fri	5.45	###	5.45	5.58			###	###	0.4
2004-Aug-05 Thu	###	5.46	###	5.45			###	###	###
2004-Aug-04 Wed	###	###	###	###			74.5	74.5	0.0
2004-Aug-03 Tue	5.2	5.2	###	###			26.8	26.8	0.0
2004-Aug-02 Mon	###	5.2	###	###	634,929	###	###	###	0.0
2004-Jul-30 Fri	###	###	###	###	1,172,449	0	66.5	66.5	0.0
2004-Jul-29 Thu	###	###	###	###			74.2	74.2	0.0
2004-Jul-28 Wed	###	5.22	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###	2,432,947	0	###	###	0.0
2004-Jul-26 Mon	###	###	###	###	1,768,278	0	11.4	11.4	0.0
2004-Jul-23 Fri	5.25	5.27	###	###			17.1	17.1	0.0
2004-Jul-22 Thu	5.25	5.28	5.21	5.28	1,728,541	###	###	###	0.4
2004-Jul-21 Wed	5.29	###	5.26	5.27	3,229,876	8,494,573	###	###	###
2004-Jul-20 Tue	5.22	5.27	5.21	5.27			###	###	###
2004-Jul-19 Mon	###	5.25	###	5.2			71.6	71.6	###
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	5.2	5.2	###	###			25.3	25.3	0.0
2004-Jul-14 Wed	###	###	5	###	2,890,988	7,227,470	###	###	0.0
2004-Jul-13 Tue	###	###	5	5			###	###	0.4
2004-Jul-12 Mon	###	###	###	5			25.3	25.3	0.4
2004-Jul-09 Fri	###	###	###	###			13.2	13.2	0.0
2004-Jul-08 Thu	###	###	###	###			82.0	82.0	0.0
2004-Jul-07 Wed	###	###	###	###	2,826,540	0	###	###	0.0
2004-Jul-06 Tue	###	5	###	###	989,346	###	68.0	68.0	0.0
2004-Jul-05 Mon	###	5	4.82	###			###	###	0.0
2004-Jul-02 Fri	4.76	5	4.76	###	3,316,949	###	###	###	0.0
2004-Jul-01 Thu	4.8	4.83	4.76	4.77			###	###	###
2004-Jun-30 Wed	4.76	4.85	4.75	4.84	2,641,628	###	77.1	77.1	0.3
2004-Jun-29 Tue	4.77	4.77	4.72	4.75			###	###	###
2004-Jun-28 Mon	4.81	4.83	4.76	4.78			31.3	31.3	###
2004-Jun-25 Fri	4.8	4.85	4.8	4.84	2,280,570	11,003,750	###	###	0.3
2004-Jun-24 Thu	4.81	4.83	4.73	4.73	850,684	###	19.1	19.1	0.3
2004-Jun-23 Wed	4.77	4.79	4.7	4.79			74.0	74.0	0.3
2004-Jun-22 Tue	4.75	4.82	4.74	4.75	1,953,353	9,337,027	###	###	###
2004-Jun-21 Mon	4.81	###	4.81	4.83	1,321,676	###	###	###	0.3
2004-Jun-18 Fri	###	4.81	###	4.8			87.8	87.8	0.3
2004-Jun-17 Thu	4.54	###	4.54	###			###	###	0.0
2004-Jun-16 Wed	###	###	4.51	4.51	1,998,489	###	15.5	15.5	0.3
2004-Jun-15 Tue	###	###	4.54	4.58			###	###	0.3
2004-Jun-14 Mon	4.7	4.72	###	4.7			71.8	71.8	0.3
2004-Jun-11 Fri	4.7	4.72	###	4.7			71.9	71.9	0.3
2004-Jun-10 Thu	4.7	4.79	###	4.7	1,289,344	3,087,978	###	###	0.3
2004-Jun-09 Wed	###	4.74	4.58	###	4,624,141	###	###	###	0.0
2004-Jun-08 Tue	4.81	4.88	###	4.71	1,994,247	###	###	###	###
2004-Jun-07 Mon	4.75	4.87	4.74	4.81			84.7	84.7	###
2004-Jun-04 Fri	4.57	4.72	4.57	4.71			91.3	91.3	###
2004-Jun-03 Thu	4.58	4.78	4.56	4.59	3,161,122	###	###	###	0.3
2004-Jun-02 Wed	4.43	4.57	4.41	4.56	3,544,720	###	###	###	0.3
2004-Jun-01 Tue	4.45	4.47	###	4.42			###	###	0.3
2004-May-31 Mon	###	4.43	###	4.42			###	###	0.3
2004-May-28 Fri	4.29	###	4.24	4.29			###	###	###
2004-May-27 Thu	4.29	###	4.24	4.27	1,010,083	2,141,375	21.9	21.9	###
2004-May-26 Wed	###	###	4.27	4.28	2,706,485	5,778,345	###	###	0.3
2004-May-25 Tue	###	###	###	###	12,274,922	0	###	###	0.0
2004-May-24 Mon	3.8	3.85	3.75	3.78	763,370	###	29.3	29.3	0.3
2004-May-21 Fri	3.82	3.82	3.77	3.8			22.5	22.5	###
2004-May-20 Thu	###	###	3.83	3.85	1,007,657	###	21.1	21.1	0.3
2004-May-19 Wed	3.85	###	3.81	###	1,980,655	3,773,147	###	###	0.0
2004-May-18 Tue	3.78	3.85	3.77	3.82			###	###	0.3
2004-May-17 Mon	3.83	3.86	3.75	3.77			22.7	22.7	###
2004-May-14 Fri	3.8	3.87	3.77	3.81			###	###	0.3
2004-May-13 Thu	3.86	3.87	3.8	3.8			20.1	20.1	###
2004-May-12 Wed	###	###	3.84	3.86			###	###	0.3
2004-May-11 Tue	###	###	3.84	###	2,666,957	5,120,557	71.2	71.2	0.0
2004-May-10 Mon	3.86	###	3.8	###	2,305,471	###	90.2	90.2	0.0
2004-May-07 Fri	###	###	3.85	3.88			###	###	0.3
2004-May-06 Thu	###	###	###	###	2,324,771	0	32.9	32.9	0.0
2004-May-05 Wed	###	###	###	###			###	###	0.0
2004-May-04 Tue	###	###	3.74	###	7,348,954	13,742,543	###	###	0.0
2004-May-03 Mon	###	###	3.89	###	2,451,684	4,768,525	26.1	26.1	0.0
2004-Apr-30 Fri	3.89	###	3.89	###	1,901,889	3,699,174	91.6	91.6	0.0
2004-Apr-29 Thu	4	###	3.85	3.88			21.0	21.0	0.3
2004-Apr-28 Wed	###	###	###	###			###	###	0.0
2004-Apr-27 Tue	###	4	###	###			74.4	74.4	0.0
2004-Apr-26 Mon	4	###	###	###	447,985	0	25.3	25.3	0.0
2004-Apr-23 Fri	###	###	###	###	4,273,276	0	80.1	80.1	0.0
2004-Apr-22 Thu	3.82	###	3.81	###	4,804,447	9,152,471	###	###	0.0
2004-Apr-21 Wed	###	3.83	###	3.77	6,254,028	###	###	###	###
2004-Apr-20 Tue	3.7	3.73	###	###	1,696,279	###	###	###	0.0
2004-Apr-19 Mon	3.75	3.75	###	###	2,370,447	4,444,588	20.4	20.4	0.0
2004-Apr-16 Fri	3.82	3.88	3.75	3.76			19.1	19.1	0.3
2004-Apr-15 Thu	3.77	3.82	3.75	3.8	1,927,042	7,293,853	80.4	80.4	###
2004-Apr-14 Wed	###	3.78	###	3.76			###	###	0.3
2004-Apr-13 Tue	3.78	3.8	###	###	1,612,258	###	13.9	13.9	0.0
2004-Apr-08 Thu	3.89	3.89	3.76	3.76			###	###	0.3
2004-Apr-07 Wed	3.7	###	3.7	3.84	6,949,872	###	94.0	94.0	0.3
2004-Apr-06 Tue	###	###	###	###	2,851,457	0	###	###	0.0
2004-Apr-05 Mon	3.51	###	3.51	###			90.8	90.8	0.0
2004-Apr-02 Fri	3.5	3.51	3.45	3.47	1,852,243	###	26.3	26.3	0.2
2004-Apr-01 Thu	3.44	3.5	3.44	3.5	6,985,047	###	84.3	84.3	0.3
2004-Mar-31 Wed	3.48	3.5	3.42	3.43			###	###	0.2
2004-Mar-30 Tue	3.42	3.51	3.42	3.48	6,513,251	###	84.9	84.9	0.2
2004-Mar-29 Mon	###	3.42	###	3.4			###	###	0.2
2004-Mar-26 Fri	3.45	3.45	3.26	###	3,189,572	###	9.1	9.1	0.0
2004-Mar-25 Thu	3.5	3.53	3.4	3.4	7,231,244	###	12.9	12.9	0.2
2004-Mar-24 Wed	3.24	3.49	3.24	3.4			###	###	0.2
2004-Mar-23 Tue	###	3.25	###	3.21	4,351,773	###	90.7	90.7	###
2004-Mar-22 Mon	###	###	###	###	914,475	0	###	###	0.0
2004-Mar-19 Fri	###	###	###	###			###	###	0.0
2004-Mar-18 Thu	###	###	###	###	2,322,988	0	76.2	76.2	0.0
2004-Mar-17 Wed	###	###	###	###			87.8	87.8	0.0
2004-Mar-16 Tue	2.84	###	2.82	###			94.1	94.1	0.0
2004-Mar-15 Mon	2.88	2.88	2.83	2.84			###	###	0.2
2004-Mar-12 Fri	2.84	2.84	2.74	2.81			27.1	27.1	###
2004-Mar-11 Thu	###	###	2.83	2.85	4,411,644	6,242,476	11.8	11.8	###
2004-Mar-10 Wed	###	3	###	###			###	###	0.0
2004-Mar-09 Tue	###	###	###	###	10,540,689	0	###	###	0.0
2004-Mar-08 Mon	2.77	###	2.77	###			96.0	96.0	0.0
2004-Mar-05 Fri	10.8	###	10.79	###	1,160,376	6,260,228	###	###	0.0
2004-Mar-04 Thu	2.7	2.73	###	2.71	1,025,840	1,400,271	71.2	71.2	###
2004-Mar-03 Wed	2.74	2.76	2.7	2.72	3,131,145	8,548,025	###	###	0.2
2004-Mar-02 Tue	2.74	2.78	###	2.73	5,442,642	7,565,272	37.4	37.4	###
2004-Mar-01 Mon	2.53	2.7	2.5	###			###	###	0.0
2004-Feb-27 Fri	###	2.47	2.28	2.41			###	###	0.2
2004-Feb-26 Thu	###	###	2.25	###			###	###	0.0
2004-Feb-25 Wed	###	2.43	###	###	4,868,228	###	###	###	0.0
2004-Feb-24 Tue	2.2	2.42	2.2	###	17,244,842	39,835,585	97.8	97.8	0.0
2004-Feb-23 Mon	###	###	###	2	785,557	0	###	###	0.1
2004-Feb-20 Fri	###	###	###	###	445,179	0	###	###	0.0
2004-Feb-19 Thu	###	###	###	###	845,945	0	###	###	0.0
2004-Feb-18 Wed	###	###	###	###	982,023	0	66.0	66.0	0.0
2004-Feb-17 Tue	###	###	###	###			###	###	0.0
2004-Feb-16 Mon	###	###	###	###			93.7	93.7	0.0
2004-Feb-13 Fri	###	###	###	###	865,528	0	###	###	0.0
2004-Feb-12 Thu	###	###	###	###			64.3	64.3	0.0
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	###	###	###			###	###	0.0
2004-Feb-09 Mon	###	###	###	###	3,958,287	0	###	###	0.0
2004-Feb-06 Fri	###	###	###	###			###	###	0.0
2004-Feb-05 Thu	###	###	###	###			###	###	0.0
2004-Feb-04 Wed	###	###	###	###	706,285	0	###	###	0.0
2004-Feb-03 Tue	###	###	###	###			78.0	78.0	0.0
2004-Feb-02 Mon	###	###	###	###			###	###	0.0
2004-Jan-30 Fri	###	###	###	###	1,066,771	0	###	###	0.0
2004-Jan-29 Thu	###	###	###	###			###	###	0.0
2004-Jan-28 Wed	###	###	###	###			###	###	0.0
2004-Jan-27 Tue	2.21	2.21	###	###			###	###	0.0
2004-Jan-23 Fri	2.23	2.23	###	2.2	1,066,959	1,189,659	18.6	18.6	0.2
2004-Jan-22 Thu	2.2	2.27	2.2	2.23			###	###	###
2004-Jan-21 Wed	###	2.21	###	###	2,000,027	2,210,029	73.3	73.3	0.0
2004-Jan-20 Tue	###	2.22	###	2.21	2,900,687	###	91.7	91.7	0.2
2004-Jan-19 Mon	2.23	2.26	###	###	3,626,042	4,097,427	###	###	0.0
2004-Jan-16 Fri	###	2.27	###	2.22			###	###	0.2
2004-Jan-15 Thu	###	###	###	###	6,401,825	0	87.0	87.0	0.0
2004-Jan-14 Wed	###	###	###	###	1,914,152	0	75.5	75.5	0.0
2004-Jan-13 Tue	1.89	###	1.89	###	3,671,450	3,469,520	89.6	89.6	0.0
2004-Jan-12 Mon	1.84	1.87	1.79	1.87			84.0	84.0	###
2004-Jan-09 Fri	1.74	1.88	1.71	1.88	5,177,920	###	###	###	0.1
2004-Jan-08 Thu	1.73	1.74	1.71	1.73	1,176,152	###	###	###	###
2004-Jan-07 Wed	###	1.74	###	1.71	1,852,083	###	80.5	80.5	0.1
2004-Jan-06 Tue	###	1.7	###	###	704,142	598,520	###	###	0.0
2004-Jan-05 Mon	1.73	1.73	###	###			###	###	0.0
2004-Jan-02 Fri	1.72	1.73	1.72	1.72	179,157	309,045	###	###	0.1
2003-Dec-31 Wed	###	1.72	###	1.72	654,622	562,974	###	###	0.1
2003-Dec-30 Tue	1.74	1.74	1.7	1.71	423,525	###	###	###	0.1
2003-Dec-29 Mon	1.73	1.75	1.71	1.73	768,744	1,329,927	###	###	###
2003-Dec-24 Wed	1.71	1.73	1.71	1.73	328,726	###	###	###	###
2003-Dec-23 Tue	###	1.72	###	###			###	###	0.0
2003-Dec-22 Mon	###	1.7	###	###			###	###	0.0
2003-Dec-19 Fri	###	###	###	###	2,113,083	0	###	###	0.0
2003-Dec-18 Thu	1.73	1.73	###	###	2,403,841	2,079,322	4.4	4.4	0.0
2003-Dec-17 Wed	1.74	1.76	###	###	1,212,475	1,066,978	###	###	0.0
2003-Dec-16 Tue	1.75	1.77	1.71	1.71	928,779	1,616,075	15.9	15.9	0.1
2003-Dec-15 Mon	1.77	1.8	1.74	1.77	2,836,754	5,021,054	###	###	###
2003-Dec-12 Fri	###	1.76	###	1.73			94.7	94.7	###
2003-Dec-11 Thu	###	###	1.57	###	3,835,923	###	###	###	0.0
2003-Dec-10 Wed	1.7	1.71	###	###	3,180,740	###	10.2	10.2	0.0
2003-Dec-09 Tue	1.83	1.83	1.71	1.73	2,813,457	###	###	###	###
2003-Dec-08 Mon	1.89	1.89	1.78	1.8			###	###	0.1
2003-Dec-05 Fri	###	###	1.86	1.86	901,075	###	13.3	13.3	0.1
2003-Dec-04 Thu	1.84	1.89	1.84	1.88	3,786,257	###	###	###	0.1
2003-Dec-03 Wed	1.83	1.87	1.78	1.84	4,340,549	###	71.3	71.3	###
2003-Dec-02 Tue	1.89	###	1.83	1.84	7,678,473	###	###	###	###
2003-Dec-01 Mon	###	###	1.84	1.86	3,645,179	###	18.9	18.9	0.1
2003-Nov-28 Fri	###	2	###	###			27.2	27.2	0.0
2003-Nov-27 Thu	###	###	2	###	11,660,184	11,660,184	25.4	25.4	0.0
2003-Nov-26 Wed	###	###	###	###	2,249,050	0	16.4	16.4	0.0
2003-Nov-25 Tue	###	###	###	###	4,689,028	0	###	###	0.0
2003-Nov-24 Mon	###	###	###	2	3,772,378	0	###	###	0.1
2003-Nov-21 Fri	###	###	###	###	5,101,184	0	75.7	75.7	0.0
2003-Nov-20 Thu	###	###	###	###			14.3	14.3	0.0
2003-Nov-19 Wed	###	###	1.82	###			85.4	85.4	0.0
2003-Nov-18 Tue	###	###	###	2			###	###	0.1
2003-Nov-17 Mon	2.5	2.52	###	###	2,062,648	###	7.7	7.7	0.0
2003-Nov-14 Fri	2.56	2.58	2.49	2.51	1,129,154	###	18.0	18.0	###
2003-Nov-13 Thu	2.56	2.59	2.53	2.55	455,189	1,165,283	###	###	0.2
2003-Nov-12 Wed	2.59	###	2.51	2.55	3,052,588	###	23.8	23.8	0.2
2003-Nov-11 Tue	###	###	2.57	###			24.2	24.2	0.0
2003-Nov-10 Mon	###	2.73	2.54	2.7			###	###	0.2
2003-Nov-07 Fri	2.48	###	2.43	###	3,431,726	4,169,547	###	###	0.0
2003-Nov-06 Thu	###	2.5	###	2.48			95.5	95.5	0.2
2003-Nov-05 Wed	###	###	###	###	952,153	0	78.4	78.4	0.0
2003-Nov-04 Tue	###	###	###	###			83.8	83.8	0.0
2003-Nov-03 Mon	###	###	###	###			###	###	0.0
2003-Oct-31 Fri	2.41	2.42	###	###			###	###	0.0
2003-Oct-30 Thu	2.49	2.51	2.4	2.44			16.4	16.4	0.2
2003-Oct-29 Wed	2.45	2.49	2.45	2.47	2,219,828	5,482,975	###	###	###
2003-Oct-28 Tue	###	2.5	###	2.42			###	###	0.2
2003-Oct-27 Mon	2.22	###	2.22	###			95.2	95.2	0.0
2003-Oct-24 Fri	###	2.25	###	2.22	2,193,451	###	###	###	0.2
2003-Oct-23 Thu	###	2.27	###	2.2	4,276,587	4,853,926	95.7	95.7	0.2
2003-Oct-22 Wed	###	2.22	###	###			###	###	0.0
2003-Oct-21 Tue	###	2.28	###	2.28			###	###	0.2
2003-Oct-20 Mon	###	###	###	###			###	###	0.0
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	###	###	###	1,674,325	0	76.5	76.5	0.0
2003-Oct-15 Wed	###	###	1.87	1.89	1,593,684	###	###	###	###
2003-Oct-14 Tue	###	###	###	###	1,288,183	0	###	###	0.0
2003-Oct-13 Mon	###	###	###	###			66.3	66.3	0.0
2003-Oct-10 Fri	###	###	###	###	2,417,173	0	###	###	0.0
2003-Oct-09 Thu	###	###	###	###			###	###	0.0
2003-Oct-08 Wed	###	###	###	###	1,162,751	0	11.2	11.2	0.0
2003-Oct-07 Tue	###	###	###	###	1,966,578	0	###	###	0.0
2003-Oct-06 Mon	###	###	###	###			###	###	0.0
2003-Oct-03 Fri	###	###	###	###	3,183,473	0	###	###	0.0
2003-Oct-02 Thu	###	###	###	###	2,593,042	0	###	###	0.0
2003-Oct-01 Wed	###	###	1.89	1.89	3,142,280	2,969,454	22.1	22.1	###
2003-Sep-30 Tue	###	###	###	###	2,218,087	0	###	###	0.0
2003-Sep-29 Mon	###	###	###	###			###	###	0.0
2003-Sep-26 Fri	###	###	2	2	5,769,256	5,769,256	27.5	27.5	0.1
2003-Sep-25 Thu	###	###	2	###			###	###	0.0
2003-Sep-24 Wed	###	###	###	###	4,945,688	0	89.9	89.9	0.0
2003-Sep-23 Tue	###	###	###	2	653,276	0	76.8	76.8	0.1
2003-Sep-22 Mon	###	###	###	###	1,092,389	0	37.4	37.4	0.0
2003-Sep-19 Fri	###	###	###	###	2,191,979	0	###	###	0.0
2003-Sep-18 Thu	###	###	###	###			7.1	7.1	0.0
2003-Sep-17 Wed	###	###	###	###	5,979,051	0	10.2	10.2	0.0
2003-Sep-16 Tue	###	###	###	###	11,125,550	0	###	###	0.0
2003-Sep-15 Mon	1.82	###	1.81	###	8,256,222	7,471,880	###	###	0.0
2003-Sep-12 Fri	1.78	1.81	1.76	1.78	5,957,677	10,634,453	69.9	69.9	0.1
2003-Sep-11 Thu	1.7	1.78	###	1.74	8,686,885	7,731,327	###	###	0.1
2003-Sep-10 Wed	###	###	###	###			77.8	77.8	0.0
2003-Sep-09 Tue	###	###	###	###			74.0	74.0	0.0
2003-Sep-08 Mon	###	###	###	###	662,988	0	81.1	81.1	0.0
2003-Sep-05 Fri	###	###	###	###			76.6	76.6	0.0
2003-Sep-04 Thu	1.59	###	1.59	1.59			63.6	63.6	###
2003-Sep-03 Wed	###	###	1.59	1.59			###	###	###
2003-Sep-02 Tue	###	###	###	###	2,822,329	0	###	###	0.0
2003-Sep-01 Mon	###	1.71	###	###	3,507,380	###	25.6	25.6	0.0
2003-Aug-29 Fri	1.7	1.73	###	###			###	###	0.0
2003-Aug-28 Thu	###	###	###	###			95.3	95.3	0.0
2003-Aug-27 Wed	1.52	1.59	1.52	1.59	2,408,186	3,744,729	###	###	###
2003-Aug-26 Tue	1.57	1.57	1.49	1.52	7,460,444	11,414,479	###	###	0.1
2003-Aug-25 Mon	1.58	1.58	1.56	1.57	2,893,359	4,542,573	27.1	27.1	0.1
2003-Aug-22 Fri	1.57	1.58	1.56	1.58			###	###	0.1
2003-Aug-21 Thu	###	###	1.56	1.59			###	###	###
2003-Aug-20 Wed	###	###	###	###	1,461,624	0	###	###	0.0
2003-Aug-19 Tue	###	###	###	###			27.0	27.0	0.0
2003-Aug-18 Mon	###	1.7	###	###			19.0	19.0	0.0
2003-Aug-15 Fri	1.73	1.73	###	###	2,550,750	###	12.9	12.9	0.0
2003-Aug-14 Thu	1.75	1.76	1.74	1.74	1,508,020	###	28.9	28.9	0.1
2003-Aug-13 Wed	1.75	1.79	1.74	1.77	4,487,849	7,921,053	###	###	###
2003-Aug-12 Tue	1.54	1.76	1.54	1.72	8,697,946	###	###	###	0.1
2003-Aug-11 Mon	###	###	1.55	1.57	4,322,770	3,350,146	###	###	0.1
2003-Aug-08 Fri	###	###	###	###	704,140	0	###	###	0.0
2003-Aug-07 Thu	###	###	###	###			74.1	74.1	0.0
2003-Aug-06 Wed	###	###	###	###			###	###	0.0
2003-Aug-05 Tue	###	###	###	###	3,322,480	0	###	###	0.0
2003-Aug-04 Mon	###	1.7	###	###	1,242,748	###	###	###	0.0
2003-Aug-01 Fri	1.7	1.72	###	###	1,634,222	###	###	###	0.0
2003-Jul-31 Thu	###	1.7	###	###	3,359,151	2,855,278	###	###	0.0
2003-Jul-30 Wed	###	1.7	###	###	3,471,521	###	###	###	0.0
2003-Jul-29 Tue	1.76	1.77	###	###	5,013,824	###	8.2	8.2	0.0
2003-Jul-28 Mon	1.75	1.81	1.74	1.77			###	###	###
2003-Jul-25 Fri	###	1.74	###	1.71			88.8	88.8	0.1
2003-Jul-24 Thu	###	###	###	###			87.5	87.5	0.0
2003-Jul-23 Wed	###	###	###	###			67.8	67.8	0.0
2003-Jul-22 Tue	###	###	1.57	###			88.6	88.6	0.0
2003-Jul-21 Mon	1.57	###	1.56	1.59	2,555,544	1,993,324	81.5	81.5	###
2003-Jul-18 Fri	1.52	1.58	1.49	1.55	4,798,773	###	###	###	###
2003-Jul-17 Thu	1.55	1.56	1.52	1.54			26.8	26.8	###
2003-Jul-16 Wed	1.59	###	1.51	1.54			7.9	7.9	###
2003-Jul-15 Tue	###	###	1.58	1.59	4,468,447	3,530,073	###	###	###
2003-Jul-14 Mon	1.53	###	1.53	###			93.9	93.9	0.0
2003-Jul-11 Fri	1.51	1.53	1.48	1.52	3,458,589	5,205,176	###	###	0.1
2003-Jul-10 Thu	1.52	1.54	1.52	1.52	6,314,744	9,661,558	68.8	68.8	0.1
2003-Jul-09 Wed	1.49	1.52	1.49	1.51			###	###	0.1
2003-Jul-08 Tue	1.47	1.51	1.47	1.49			82.5	82.5	###
2003-Jul-07 Mon	1.42	1.46	1.42	1.45			###	###	###
2003-Jul-04 Fri	1.43	1.45	1.4	1.43			###	###	0.1
2003-Jul-03 Thu	1.41	1.44	1.41	1.43			###	###	0.1
2003-Jul-02 Wed	###	###	###	###			90.0	90.0	0.0
2003-Jul-01 Tue	###	###	###	###			74.0	74.0	0.0
2003-Jun-30 Mon	###	###	###	###	2,458,626	0	74.7	74.7	0.0
2003-Jun-27 Fri	###	###	###	###			###	###	0.0
2003-Jun-26 Thu	1.41	1.42	###	###			7.1	7.1	0.0
2003-Jun-25 Wed	1.45	1.46	###	1.43	9,950,845	###	23.2	23.2	0.1
2003-Jun-24 Tue	1.4	1.42	###	1.42	13,709,882	###	84.9	84.9	###
2003-Jun-23 Mon	###	1.46	###	1.43			###	###	0.1
2003-Jun-20 Fri	1.28	###	1.28	###	14,592,748	9,339,358	###	###	0.0
2003-Jun-19 Thu	1.26	1.29	1.24	1.29			###	###	0.1
2003-Jun-18 Wed	###	###	1.27	###	13,217,227	###	###	###	0.0
2003-Jun-17 Tue	1.21	###	1.2	1.29	30,741,870	18,445,122	95.6	95.6	0.1
2003-Jun-16 Mon	###	1.21	###	###	8,734,988	###	###	###	0.0
2003-Jun-13 Fri	###	###	###	###			###	###	0.0
2003-Jun-12 Thu	###	###	###	###	11,192,479	0	###	###	0.0
2003-Jun-11 Wed	1.2	1.22	###	###			###	###	0.0
2003-Jun-10 Tue	###	1.24	###	###	48,479,943	###	98.4	98.4	0.0
2003-Jun-06 Fri	###	1	###	###	13,657,823	###	###	###	0.0
2003-Jun-05 Thu	###	###	###	###	8,251,123	0	22.6	22.6	0.0
2003-Jun-04 Wed	###	###	###	###			###	###	0.0
2003-Jun-03 Tue	###	###	###	###			26.4	26.4	0.0
2003-Jun-02 Mon	###	###	###	###			###	###	0.0
2003-May-30 Fri	###	###	0.89	###			###	###	0.0
2003-May-29 Thu	0.89	###	0.88	###	29,372,682	12,923,980	###	###	0.0
2003-May-28 Wed	1	1	0.76	0.89			2.7	2.7	###
2003-May-27 Tue	###	###	###	1			1.0	1.0	###
2003-May-26 Mon	###	###	###	###	0				0.0
2003-May-23 Fri	###	###	###	###	0				0.0
2003-May-22 Thu	###	###	###	###			###	###	0.0
2003-May-21 Wed	###	###	###	###			###	###	0.0
2003-May-20 Tue	###	###	###	###			###	###	0.0
2003-May-19 Mon	###	1.7	###	###			###	###	0.0
2003-May-16 Fri	###	###	###	###	742,822	0	###	###	0.0
2003-May-15 Thu	1.71	1.71	###	###	755,524	645,973	###	###	0.0
2003-May-14 Wed	1.7	1.71	###	1.7			###	###	###
2003-May-13 Tue	1.71	1.72	1.7	1.7	1,575,475	###	###	###	###
2003-May-12 Mon	###	1.72	###	1.7			###	###	###
2003-May-09 Fri	1.71	1.73	###	###	3,939,623	3,407,773	###	###	0.0
2003-May-08 Thu	###	1.74	###	###	11,668,473	10,151,571	94.7	94.7	0.0
2003-May-07 Wed	1.56	###	1.56	###	3,432,245	2,677,151	90.5	90.5	0.0
2003-May-06 Tue	1.57	1.58	1.56	1.56			###	###	###
2003-May-05 Mon	1.56	1.58	1.56	1.57			75.8	75.8	0.1
2003-May-02 Fri	1.57	1.57	1.55	1.55			###	###	###
2003-May-01 Thu	1.56	1.58	1.55	1.57			###	###	0.1
2003-Apr-30 Wed	1.57	1.58	1.56	1.56			25.4	25.4	###
2003-Apr-29 Tue	1.56	1.57	1.55	1.56	2,722,447	###	72.4	72.4	###
2003-Apr-28 Mon	1.57	1.57	1.55	1.56	3,069,547	###	###	###	###
2003-Apr-24 Thu	1.57	1.57	1.56	1.56	1,700,446	###	###	###	###
2003-Apr-23 Wed	1.58	1.59	1.56	1.59	1,827,423	###	77.0	77.0	###
2003-Apr-22 Tue	1.56	1.58	1.55	1.55	2,214,880	3,466,287	24.3	24.3	###
2003-Apr-17 Thu	1.56	1.56	1.53	1.54	5,608,382	8,664,950	19.0	19.0	###
2003-Apr-16 Wed	1.58	###	1.56	1.57	13,208,224	###	###	###	0.1
2003-Apr-15 Tue	###	1.71	1.58	###	9,661,341	###	###	###	0.0
2003-Apr-14 Mon	###	###	###	###			###	###	0.0
2003-Apr-11 Fri	###	###	###	###	1,791,749	0	72.1	72.1	0.0
2003-Apr-10 Thu	1.58	###	1.56	###			###	###	0.0
2003-Apr-09 Wed	###	###	1.58	1.58	8,071,842	6,376,755	###	###	0.1
2003-Apr-08 Tue	1.72	1.73	###	###	6,402,184	5,537,889	9.0	9.0	0.0
2003-Apr-07 Mon	1.81	1.84	1.74	1.75			###	###	0.1
2003-Apr-04 Fri	1.73	1.83	1.73	1.79			###	###	0.1
2003-Apr-03 Thu	###	1.7	1.57	###	7,798,982	###	89.7	89.7	0.0
2003-Apr-02 Wed	###	###	1.55	1.56	6,276,087	###	###	###	###
2003-Apr-01 Tue	###	###	1.53	1.58			###	###	0.1
2003-Mar-31 Mon	###	1.7	###	###			###	###	0.0
2003-Mar-28 Fri	1.73	1.74	1.7	1.7	1,558,129	2,679,981	13.6	13.6	###
2003-Mar-27 Thu	1.74	1.74	1.72	1.73	1,041,085	1,801,077	20.6	20.6	###
2003-Mar-26 Wed	1.75	1.75	1.72	1.74			###	###	0.1
2003-Mar-25 Tue	1.73	1.74	1.7	1.72			###	###	0.1
2003-Mar-24 Mon	1.75	1.78	1.72	1.72			21.8	21.8	0.1
2003-Mar-21 Fri	1.72	1.75	1.71	1.75			82.0	82.0	0.1
2003-Mar-20 Thu	1.75	1.76	1.72	1.73			20.0	20.0	###
2003-Mar-19 Wed	1.75	1.78	1.72	1.76			72.7	72.7	0.1
2003-Mar-18 Tue	###	1.73	###	1.72	2,327,080	2,012,924	###	###	0.1
2003-Mar-17 Mon	###	###	###	###			77.8	77.8	0.0
2003-Mar-14 Fri	###	###	###	###			###	###	0.0
2003-Mar-13 Thu	###	###	###	###	1,144,581	0	###	###	0.0
2003-Mar-12 Wed	###	###	###	###			###	###	0.0
2003-Mar-11 Tue	###	###	###	###	1,152,689	0	37.8	37.8	0.0
2003-Mar-10 Mon	###	###	###	###	1,989,252	0	###	###	0.0
2003-Mar-07 Fri	1.7	1.7	###	###			###	###	0.0
2003-Mar-06 Thu	1.74	1.75	1.71	1.71	1,971,524	###	19.5	19.5	0.1
2003-Mar-05 Wed	1.73	1.75	1.72	1.73	1,987,372	###	78.7	78.7	###
2003-Mar-04 Tue	1.78	1.79	1.75	1.76	3,351,545	###	###	###	0.1
2003-Mar-03 Mon	1.8	1.81	1.75	1.76	1,266,379	2,254,154	15.4	15.4	0.1
2003-Feb-28 Fri	1.83	1.83	1.76	1.78			###	###	0.1
2003-Feb-27 Thu	1.85	1.85	1.79	1.82			19.4	19.4	###
2003-Feb-26 Wed	1.88	1.88	1.78	1.86	2,358,846	4,316,688	20.6	20.6	0.1
2003-Feb-25 Tue	###	###	1.87	###			21.8	21.8	0.0
2003-Feb-24 Mon	###	###	###	###			###	###	0.0
2003-Feb-21 Fri	1.83	###	1.83	###			###	###	0.0
2003-Feb-20 Thu	1.86	1.86	1.81	1.82	6,750,778	12,387,677	17.2	17.2	###
2003-Feb-19 Wed	###	###	1.86	1.87	10,631,245	9,887,057	###	###	###
2003-Feb-18 Tue	###	###	###	###	17,036,181	0	###	###	0.0
2003-Feb-17 Mon	1.85	###	1.82	###	16,124,750	14,673,522	###	###	0.0
2003-Feb-14 Fri	1.81	1.84	1.74	1.81	18,811,878	###	71.9	71.9	###
2003-Feb-13 Thu	1.85	###	1.79	1.8	15,396,783	13,780,120	16.3	16.3	0.1
2003-Feb-12 Wed	1.87	2	1.77	1.82			12.5	12.5	###
2003-Feb-11 Tue	###	###	###	###	0				0.0
2003-Feb-10 Mon	###	###	###	###			###	###	0.0
2003-Feb-07 Fri	2.25	2.89	2.25	2.4	50,739,884	###	96.1	96.1	###
2003-Feb-06 Thu	4.22	4.22	4.22	4.22	0				###
2003-Feb-05 Wed	4.42	4.42	4.2	4.22			###	###	###
2003-Feb-04 Tue	4.45	4.51	4.41	4.45			###	###	0.3
2003-Feb-03 Mon	4.44	4.49	###	4.45	393,053	###	###	###	0.3
2003-Jan-31 Fri	4.48	4.55	4.43	4.52	405,053	1,818,687	###	###	0.3
2003-Jan-30 Thu	4.5	4.53	4.48	4.52	436,144	1,964,828	###	###	0.3
2003-Jan-29 Wed	4.52	4.55	4.44	4.5	636,252	2,859,952	33.5	33.5	###
2003-Jan-28 Tue	4.55	4.55	4.42	4.5			###	###	###
2003-Jan-24 Fri	4.51	###	4.51	4.59			###	###	0.3
2003-Jan-23 Thu	###	4.51	###	4.51	3,075,784	###	92.2	92.2	0.3
2003-Jan-22 Wed	###	###	4.23	###	1,683,553	###	###	###	0.0
2003-Jan-21 Tue	###	###	###	###			###	###	0.0
2003-Jan-20 Mon	4.45	4.47	###	###			###	###	0.0
2003-Jan-17 Fri	4.47	4.51	4.43	4.45			###	###	0.3
2003-Jan-16 Thu	4.49	4.49	4.42	4.44			###	###	0.3
2003-Jan-15 Wed	###	###	4.48	4.5	11,158,154	###	6.8	6.8	###
2003-Jan-14 Tue	4.57	###	4.44	###			###	###	0.0
2003-Jan-13 Mon	4.46	4.56	4.46	4.5	741,955	###	###	###	###
2003-Jan-10 Fri	4.57	###	4.44	4.45			10.5	10.5	0.3
2003-Jan-09 Thu	###	###	4.53	4.53	2,087,248	###	15.6	15.6	###
2003-Jan-08 Wed	4.82	4.82	4.78	4.8	1,447,856	###	28.0	28.0	0.3
2003-Jan-07 Tue	4.8	4.84	4.75	4.8	679,720	3,259,257	###	###	0.3
2003-Jan-06 Mon	###	###	4.75	4.82	439,788	###	17.0	17.0	0.3
2003-Jan-03 Fri	###	4.82	###	4.82	285,744	688,643	###	###	0.3
2003-Jan-02 Thu	###	###	###	###	456,878	0	###	###	0.0
2002-Dec-31 Tue	###	4.7	###	###	107,954	###	###	###	0.0
2002-Dec-30 Mon	###	###	4.57	###	648,048	1,480,789	72.1	72.1	0.0
2002-Dec-27 Fri	4.57	###	4.57	###			75.4	75.4	0.0
2002-Dec-24 Tue	4.59	###	4.56	4.59			###	###	0.3
2002-Dec-23 Mon	###	###	4.57	###	752,926	###	71.0	71.0	0.0
2002-Dec-20 Fri	###	###	4.56	4.57	1,209,780	###	17.6	17.6	###
2002-Dec-19 Thu	4.7	4.7	###	###	2,993,155	###	16.4	16.4	0.0
2002-Dec-18 Wed	4.7	4.77	###	###	1,442,085	3,439,372	###	###	0.0
2002-Dec-17 Tue	###	4.74	###	4.7			###	###	0.3
2002-Dec-16 Mon	###	4.71	4.56	###			###	###	0.0
2002-Dec-13 Fri	###	###	4.7	4.72			###	###	0.3
2002-Dec-12 Thu	###	###	###	###			###	###	0.0
2002-Dec-11 Wed	###	5.26	###	###	1,828,687	4,809,446	###	###	0.0
2002-Dec-10 Tue	5.24	5.24	###	###	1,398,671	###	###	###	0.0
2002-Dec-09 Mon	5.28	5.28	5.2	5.28			73.6	73.6	0.4
2002-Dec-06 Fri	###	5.28	###	5.25			###	###	0.4
2002-Dec-05 Thu	###	5.24	###	###	708,470	###	###	###	0.0
2002-Dec-04 Wed	###	###	###	###			###	###	0.0
2002-Dec-03 Tue	5.27	5.27	###	###	2,075,544	5,469,058	15.7	15.7	0.0
2002-Dec-02 Mon	###	5.29	###	5.27	458,525	###	89.2	89.2	###
2002-Nov-29 Fri	###	5.21	###	###	391,788	###	21.0	21.0	0.0
2002-Nov-28 Thu	###	5.2	###	###	2,063,748	5,365,744	77.2	77.2	0.0
2002-Nov-27 Wed	###	###	###	###	1,086,554	0	###	###	0.0
2002-Nov-26 Tue	###	5.22	###	###			###	###	0.0
2002-Nov-25 Mon	###	###	###	###	558,020	0	72.7	72.7	0.0
2002-Nov-22 Fri	###	###	###	###			###	###	0.0
2002-Nov-21 Thu	###	###	###	###			###	###	0.0
2002-Nov-20 Wed	###	###	4.85	###	386,822	938,043	91.3	91.3	0.0
2002-Nov-19 Tue	5	###	###	###	1,427,379	0	###	###	0.0
2002-Nov-18 Mon	###	###	###	###	1,941,628	0	###	###	0.0
2002-Nov-15 Fri	###	###	###	5	426,929	0	81.8	81.8	0.4
2002-Nov-14 Thu	4.84	###	4.8	4.85			###	###	###
2002-Nov-13 Wed	4.8	4.87	4.75	4.85			83.1	83.1	###
2002-Nov-12 Tue	4.79	4.79	4.79	4.79	0				0.3
2002-Nov-11 Mon	4.81	4.81	4.74	4.79			41.2	41.2	0.3
2002-Nov-08 Fri	4.84	###	4.77	4.81	935,040	2,230,070	###	###	###
2002-Nov-07 Thu	###	###	4.82	4.87	420,329	###	###	###	0.3
2002-Nov-06 Wed	###	###	4.87	###	424,024	###	23.3	23.3	0.0
2002-Nov-05 Tue	###	###	4.89	###			###	###	0.0
2002-Nov-04 Mon	4.86	###	4.85	###			###	###	0.0
2002-Nov-01 Fri	4.88	###	4.8	4.85			23.0	23.0	###
2002-Oct-31 Thu	4.8	###	4.8	4.88	922,383	###	83.6	83.6	0.3
2002-Oct-30 Wed	4.73	4.81	4.73	4.78			###	###	###
2002-Oct-29 Tue	4.71	4.72	###	4.72	3,194,423	###	###	###	0.3
2002-Oct-28 Mon	4.76	4.83	4.7	4.71	731,479	###	22.6	22.6	###
2002-Oct-25 Fri	###	4.77	###	4.74			###	###	0.3
2002-Oct-24 Thu	###	###	###	###			81.1	81.1	0.0
2002-Oct-23 Wed	4.57	###	4.53	4.59			###	###	0.3
2002-Oct-22 Tue	###	###	4.5	4.56			###	###	0.3
2002-Oct-21 Mon	4.59	4.59	4.48	4.53			24.0	24.0	###
2002-Oct-18 Fri	###	4.7	4.54	###	5,443,844	25,150,559	32.8	32.8	0.0
2002-Oct-17 Thu	###	4.78	###	###	1,776,485	###	###	###	0.0
2002-Oct-16 Wed	###	4.87	###	4.76	2,670,278	6,502,126	###	###	###
2002-Oct-15 Tue	4.58	###	4.48	4.59			###	###	0.3
2002-Oct-14 Mon	4.5	4.57	4.5	4.54	395,187	1,792,173	80.7	80.7	0.3
2002-Oct-11 Fri	4.41	4.45	###	4.41			74.5	74.5	###
2002-Oct-10 Thu	4.49	4.49	###	###	1,877,971	4,216,044	10.4	10.4	0.0
2002-Oct-09 Wed	4.41	4.57	4.41	4.57			###	###	###
2002-Oct-08 Tue	4.27	4.42	4.27	###	699,526	3,039,440	###	###	0.0
2002-Oct-07 Mon	###	###	4.21	###			###	###	0.0
2002-Oct-04 Fri	4.5	4.5	4.42	4.42			14.2	14.2	0.3
2002-Oct-03 Thu	###	###	4.45	4.5	2,323,429	5,169,629	###	###	###
2002-Oct-02 Wed	4.77	4.8	###	###	2,131,058	###	###	###	0.0
2002-Oct-01 Tue	4.77	4.77	###	4.74	780,022	1,860,352	28.2	28.2	0.3
2002-Sep-30 Mon	###	4.83	###	4.83	1,787,348	4,316,445	90.3	90.3	0.3
2002-Sep-27 Fri	###	4.78	###	4.74			89.9	89.9	0.3
2002-Sep-26 Thu	4.7	4.7	4.52	###			###	###	0.0
2002-Sep-25 Wed	###	4.72	4.59	4.59	1,251,959	###	22.7	22.7	0.3
2002-Sep-24 Tue	###	4.76	###	###	1,418,686	3,376,472	89.5	89.5	0.0
2002-Sep-23 Mon	4.77	4.77	###	###	1,744,174	4,159,854	###	###	0.0
2002-Sep-20 Fri	4.87	###	###	4.77			###	###	###
2002-Sep-19 Thu	###	###	4.89	###			###	###	0.0
2002-Sep-18 Wed	###	###	###	###			28.9	28.9	0.0
2002-Sep-17 Tue	###	###	###	###			###	###	0.0
2002-Sep-16 Mon	###	###	###	###	435,040	0	24.0	24.0	0.0
2002-Sep-13 Fri	###	###	###	###			69.6	69.6	0.0
2002-Sep-12 Thu	###	###	###	###	315,853	0	23.9	23.9	0.0
2002-Sep-11 Wed	###	5.2	###	###			68.8	68.8	0.0
2002-Sep-10 Tue	5.22	5.22	###	###	1,235,756	3,225,323	25.8	25.8	0.0
2002-Sep-09 Mon	5.24	5.24	5.2	5.22	359,729	1,877,785	28.5	28.5	0.4
2002-Sep-06 Fri	###	5.23	###	5.23	569,826	###	81.8	81.8	###
2002-Sep-05 Thu	5.25	5.28	5.21	5.24	137,024	###	###	###	0.4
2002-Sep-04 Wed	###	5.23	###	###			77.3	77.3	0.0
2002-Sep-03 Tue	5.26	###	5.26	5.29			72.5	72.5	0.4
2002-Sep-02 Mon	5.21	5.21	5.21	5.21	0				0.4
2002-Aug-30 Fri	5.2	5.21	###	5.21	712,275	1,855,476	69.2	69.2	0.4
2002-Aug-29 Thu	5.27	5.27	###	###			###	###	0.0
2002-Aug-28 Wed	5.25	###	5.25	5.29			76.6	76.6	0.4
2002-Aug-27 Tue	###	###	5.24	5.25			25.1	25.1	0.4
2002-Aug-26 Mon	###	###	5.28	###			###	###	0.0
2002-Aug-23 Fri	###	###	###	###	2,118,572	0	26.9	26.9	0.0
2002-Aug-22 Thu	###	###	5.28	###	1,049,256	###	###	###	0.0
2002-Aug-21 Wed	###	###	###	###	359,852	0	74.8	74.8	0.0
2002-Aug-20 Tue	5.25	###	5.25	###			86.5	86.5	0.0
2002-Aug-19 Mon	5.2	###	###	5.2	619,426	0	###	###	###
2002-Aug-16 Fri	5.26	###	5.2	5.2			17.2	17.2	###
2002-Aug-15 Thu	###	5.44	5.29	###	1,493,424	###	###	###	0.0
2002-Aug-14 Wed	5.4	5.4	5.22	5.24	2,547,282	###	9.2	9.2	0.4
2002-Aug-13 Tue	5.82	5.82	5.42	5.5			###	###	0.4
2002-Aug-12 Mon	5.87	###	5.84	###	2,896,243	8,457,029	###	###	0.0
2002-Aug-09 Fri	###	###	###	5.79			84.4	84.4	###
2002-Aug-08 Thu	5.46	###	5.42	###	508,344	###	###	###	0.0
2002-Aug-07 Wed	###	5.51	5.26	5.46	547,978	###	90.1	90.1	###
2002-Aug-06 Tue	5.2	5.26	5.2	5.22			###	###	0.4
2002-Aug-05 Mon	###	###	5.28	5.28	218,888	###	29.6	29.6	0.4
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	5.48	5.48	###	###	660,256	###	###	###	0.0
2002-Jul-31 Wed	5.4	5.47	###	5.43	2,043,583	###	78.5	78.5	0.4
2002-Jul-30 Tue	5.47	5.55	###	5.4	863,683	2,396,720	22.4	22.4	0.4
2002-Jul-29 Mon	5.44	5.45	###	5.41			25.5	25.5	###
2002-Jul-26 Fri	5.4	5.45	###	5.4			81.6	81.6	0.4
2002-Jul-25 Thu	5.4	5.47	###	###	3,126,043	8,549,727	###	###	0.0
2002-Jul-24 Wed	5.2	###	5.2	5.29	1,907,181	4,958,670	###	###	0.4
2002-Jul-23 Tue	###	5.27	###	5.26			83.2	83.2	0.4
2002-Jul-22 Mon	###	5.24	###	5.23	837,459	2,194,142	###	###	###
2002-Jul-19 Fri	5.23	5.24	###	5.23			###	###	###
2002-Jul-18 Thu	###	5.24	###	5.21			###	###	0.4
2002-Jul-17 Wed	###	###	###	###			###	###	0.0
2002-Jul-16 Tue	###	###	###	5.21			###	###	0.4
2002-Jul-15 Mon	5.29	###	5.24	###			79.1	79.1	0.0
2002-Jul-12 Fri	###	###	5.28	###			73.0	73.0	0.0
2002-Jul-11 Thu	###	###	5.27	###			###	###	0.0
2002-Jul-10 Wed	5.46	5.55	###	5.41			25.0	25.0	###
2002-Jul-09 Tue	5.51	5.51	5.41	5.45	2,982,577	16,284,870	###	###	###
2002-Jul-08 Mon	###	###	5.51	5.53			###	###	###
2002-Jul-05 Fri	###	###	5.59	5.59	1,913,043	5,346,955	###	###	###
2002-Jul-04 Thu	5.55	###	5.55	###	2,423,327	###	###	###	0.0
2002-Jul-03 Wed	5.5	5.55	5.45	5.54			###	###	0.4
2002-Jul-02 Tue	5.46	5.5	5.41	5.5			###	###	0.4
2002-Jul-01 Mon	5.42	5.5	###	5.46			###	###	###
2002-Jun-28 Fri	5.4	5.47	###	5.41			###	###	###
2002-Jun-27 Thu	5.41	5.55	###	5.4	1,506,444	4,180,382	###	###	0.4
2002-Jun-26 Wed	5.4	5.43	###	###	1,308,320	3,552,088	41.2	41.2	0.0
2002-Jun-25 Tue	###	5.45	###	5.4			###	###	0.4
2002-Jun-24 Mon	5.47	5.5	###	###	1,802,853	4,957,845	###	###	0.0
2002-Jun-21 Fri	###	###	5.47	5.49			###	###	0.4
2002-Jun-20 Thu	5.82	5.84	###	###			13.8	13.8	0.0
2002-Jun-19 Wed	5.83	5.89	5.82	5.82			###	###	0.4
2002-Jun-18 Tue	5.88	###	5.82	5.83	688,872	###	###	###	###
2002-Jun-17 Mon	5.83	5.87	5.83	5.86	249,479	1,459,452	78.4	78.4	0.4
2002-Jun-14 Fri	5.89	###	5.85	5.85			30.3	30.3	0.4
2002-Jun-13 Thu	###	###	5.85	5.85	877,540	###	15.5	15.5	0.4
2002-Jun-12 Wed	5.88	6	5.8	6	500,126	2,950,743	87.9	87.9	0.4
2002-Jun-11 Tue	###	###	5.87	5.87			33.0	33.0	###
2002-Jun-07 Fri	###	###	###	###	1,299,744	0	###	###	0.0
2002-Jun-06 Thu	6	6	5.85	###	724,878	###	###	###	0.0
2002-Jun-05 Wed	6	###	###	###	832,328	0	###	###	0.0
2002-Jun-04 Tue	###	###	5.83	###	1,800,970	5,249,827	###	###	0.0
2002-Jun-03 Mon	###	###	###	6			73.4	73.4	0.4
2002-May-31 Fri	###	###	###	###	1,337,048	0	18.0	18.0	0.0
2002-May-30 Thu	###	###	###	###			###	###	0.0
2002-May-29 Wed	5.86	###	5.84	###			###	###	0.0
2002-May-28 Tue	5.84	5.89	5.82	5.87	735,788	###	76.1	76.1	###
2002-May-27 Mon	###	###	5.84	5.84			###	###	0.4
2002-May-24 Fri	###	###	###	6			24.9	24.9	0.4
2002-May-23 Thu	5.88	###	5.88	###	4,742,429	13,942,741	###	###	0.0
2002-May-22 Wed	###	###	###	5.85	2,615,279	0	###	###	0.4
2002-May-21 Tue	###	5.7	5.52	###			###	###	0.0
2002-May-20 Mon	5.85	5.85	5.53	###	2,031,723	###	10.4	10.4	0.0
2002-May-17 Fri	5.85	###	5.81	5.85			###	###	0.4
2002-May-16 Thu	5.57	5.78	5.55	5.72	1,757,876	###	87.2	87.2	0.4
2002-May-15 Wed	###	###	###	5.55	1,691,344	0	93.0	93.0	###
2002-May-14 Tue	5.26	###	###	###			###	###	0.0
2002-May-13 Mon	###	###	5.25	5.27	725,249	1,903,778	29.0	29.0	###
2002-May-10 Fri	###	###	###	###	1,067,820	0	###	###	0.0
2002-May-09 Thu	5.28	###	5.28	###	1,997,177	5,272,547	88.2	88.2	0.0
2002-May-08 Wed	###	###	###	###	3,275,975	0	###	###	0.0
2002-May-07 Tue	###	###	###	###			###	###	0.0
2002-May-06 Mon	###	###	###	###	479,825	0	###	###	0.0
2002-May-03 Fri	5.47	5.48	5.23	###	852,378	4,564,484	21.9	21.9	0.0
2002-May-02 Thu	###	5.51	###	5.49	1,554,425	4,282,440	###	###	0.4
2002-May-01 Wed	5.5	5.52	5.28	###			14.3	14.3	0.0
2002-Apr-30 Tue	###	###	5.46	5.5	1,664,054	###	21.4	21.4	0.4
2002-Apr-29 Mon	###	5.72	###	###			39.8	39.8	0.0
2002-Apr-26 Fri	5.59	###	5.54	###	1,262,921	###	###	###	0.0
2002-Apr-24 Wed	###	###	5.51	5.54	2,947,872	8,121,387	29.4	29.4	0.4
2002-Apr-23 Tue	5.84	5.84	5.52	###			14.5	14.5	0.0
2002-Apr-22 Mon	###	###	5.85	###			74.9	74.9	0.0
2002-Apr-19 Fri	###	###	###	###			###	###	0.0
2002-Apr-18 Thu	###	6	###	###			70.5	70.5	0.0
2002-Apr-17 Wed	###	###	5.83	5.87	1,427,171	###	###	###	###
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	###	###	###	###			###	###	0.0
2002-Apr-12 Fri	###	###	###	###	1,299,046	0	22.9	22.9	0.0
2002-Apr-11 Thu	###	###	6	###	767,056	###	15.5	15.5	0.0
2002-Apr-10 Wed	###	###	###	###	359,441	0	30.9	30.9	0.0
2002-Apr-09 Tue	6.23	6.23	###	###			25.2	25.2	0.0
2002-Apr-08 Mon	6.25	###	###	6.24			37.9	37.9	0.4
2002-Apr-05 Fri	6.28	6.28	###	6.27	383,857	###	###	###	0.4
2002-Apr-04 Thu	###	6.29	###	6.27			###	###	0.4
2002-Apr-03 Wed	6.25	6.27	###	###	442,173	###	15.5	15.5	0.0
2002-Apr-02 Tue	6.29	###	###	###	810,255	0	###	###	0.0
2002-Mar-28 Thu	###	6.29	###	6.29			###	###	###
2002-Mar-27 Wed	###	6.25	###	6.2			75.5	75.5	0.4
2002-Mar-26 Tue	###	###	###	###	510,524	0	36.1	36.1	0.0
2002-Mar-25 Mon	6.22	6.22	###	###			###	###	0.0
2002-Mar-22 Fri	###	6.22	###	6.21			78.2	78.2	###
2002-Mar-21 Thu	6	###	###	###	831,979	0	84.1	84.1	0.0
2002-Mar-20 Wed	###	###	###	###			28.1	28.1	0.0
2002-Mar-19 Tue	###	###	###	###	517,428	0	###	###	0.0
2002-Mar-18 Mon	###	6.21	###	###			76.8	76.8	0.0
2002-Mar-15 Fri	###	6.2	###	6.153	2,157,851	###	76.9	76.9	###
2002-Mar-14 Thu	###	6.2	###	###			31.9	31.9	0.0
2002-Mar-13 Wed	6.2	6.26	###	###			32.9	32.9	0.0
2002-Mar-12 Tue	6.2	###	6.2	6.23	1,142,557	3,541,926	75.0	75.0	0.4
2002-Mar-11 Mon	###	###	###	6.2	1,570,122	0	20.3	20.3	0.4
2002-Mar-08 Fri	###	###	###	6.28	1,132,688	0	84.8	84.8	0.4
2002-Mar-07 Thu	###	6.21	5.89	###	3,481,872	21,065,325	###	###	0.0
2002-Mar-06 Wed	###	###	5.79	5.82	1,532,949	4,437,887	###	###	0.4
2002-Mar-05 Tue	###	###	5.89	###			###	###	0.0
2002-Mar-04 Mon	5.89	###	5.85	5.88			36.2	36.2	0.4
2002-Mar-01 Fri	5.78	5.89	5.73	5.86			77.7	77.7	0.4
2002-Feb-28 Thu	5.743	5.78	5.73	5.75	3,619,323	###	70.9	70.9	###
2002-Feb-27 Wed	5.8	5.83	###	5.73	3,411,579	9,944,752	33.5	33.5	###
2002-Feb-26 Tue	###	###	###	###	858,977	0	###	###	0.0
2002-Feb-25 Mon	###	###	###	6	814,052	0	32.4	32.4	0.4
2002-Feb-22 Fri	###	###	###	6	2,909,282	0	###	###	0.4
2002-Feb-21 Thu	###	6.25	###	###	3,048,227	###	###	###	0.0
2002-Feb-20 Wed	###	###	###	###	1,216,072	0	22.2	22.2	0.0
2002-Feb-19 Tue	6.25	###	###	###			78.4	78.4	0.0
2002-Feb-18 Mon	###	6.26	###	###			###	###	0.0
2002-Feb-15 Fri	6.2	6.25	###	###	1,057,771	###	###	###	0.0
2002-Feb-14 Thu	###	6.25	###	6.2	1,002,088	3,131,525	74.4	74.4	0.4
2002-Feb-13 Wed	###	###	###	###			###	###	0.0
2002-Feb-12 Tue	###	6.2	###	###	1,466,845	###	###	###	0.0
2002-Feb-11 Mon	###	6.2	###	###			70.1	70.1	0.0
2002-Feb-08 Fri	###	###	###	###			24.8	24.8	0.0
2002-Feb-07 Thu	###	###	6	###			###	###	0.0
2002-Feb-06 Wed	6.22	6.24	###	###			###	###	0.0
2002-Feb-05 Tue	6.29	6.29	6.2	6.21			24.9	24.9	###
2002-Feb-04 Mon	###	###	6.27	6.27			23.6	23.6	0.4
2002-Feb-01 Fri	###	6.4	###	###	1,152,377	###	###	###	0.0
2002-Jan-31 Thu	###	###	###	###	2,947,125	0	###	###	0.0
2002-Jan-30 Wed	###	###	6.28	6.29	1,118,945	3,513,487	24.4	24.4	###
2002-Jan-29 Tue	6.481	6.481	###	###	1,342,773	4,351,255	19.4	19.4	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	6.46	6.46	###	###	498,945	###	22.4	22.4	0.0
2002-Jan-24 Thu	###	###	6.44	6.45	1,239,648	###	11.5	11.5	###
2002-Jan-23 Wed	###	###	###	###			###	###	0.0
2002-Jan-22 Tue	6.55	###	6.54	###	2,399,171	7,845,289	###	###	0.0
2002-Jan-21 Mon	###	6.5	###	6.5	459,177	1,492,325	85.6	85.6	0.5
2002-Jan-18 Fri	6.4	6.4	###	###			26.6	26.6	0.0
2002-Jan-17 Thu	6.4	6.41	###	###	2,323,677	7,447,384	###	###	0.0
2002-Jan-16 Wed	###	6.45	###	6.42	2,745,284	8,853,540	82.0	82.0	0.5
2002-Jan-15 Tue	###	###	6.277	6.277	1,582,087	4,965,380	###	###	0.4
2002-Jan-14 Mon	6.348	6.348	6.25	6.28			28.9	28.9	0.4
2002-Jan-11 Fri	###	###	###	6.351	441,754	0	###	###	###
2002-Jan-10 Thu	6.45	6.53	###	###	918,554	2,999,078	###	###	0.0
2002-Jan-09 Wed	6.381	6.49	###	6.4			###	###	0.5
2002-Jan-08 Tue	###	6.4	###	###	1,750,041	###	80.1	80.1	0.0
2002-Jan-07 Mon	###	###	6.29	###			###	###	0.0
2002-Jan-04 Fri	6.46	6.46	###	###			15.0	15.0	0.0
2002-Jan-03 Thu	6.56	###	6.44	6.45	907,846	###	18.5	18.5	###
2002-Jan-02 Wed	6.5	###	6.48	6.59	200,874	###	###	###	###
2001-Dec-31 Mon	6.629	###	6.52	###	1,001,676	###	28.0	28.0	0.0
2001-Dec-28 Fri	###	6.75	###	###	431,958	1,457,858	###	###	0.0
2001-Dec-27 Thu	6.43	6.7	6.43	###			91.9	91.9	0.0
2001-Dec-24 Mon	6.4	6.47	###	6.46	135,878	###	76.1	76.1	###
2001-Dec-21 Fri	###	###	6.28	###	5,848,150	###	79.7	79.7	0.0
2001-Dec-20 Thu	###	###	6.26	###	1,121,451	3,510,141	###	###	0.0
2001-Dec-19 Wed	6.372	6.43	6.25	###	1,024,524	6,495,482	28.9	28.9	0.0
2001-Dec-18 Tue	6.282	###	6.28	###			76.3	76.3	0.0
2001-Dec-17 Mon	6.343	###	6.25	6.27			###	###	0.4
2001-Dec-14 Fri	6.27	###	6.2	6.28			###	###	0.4
2001-Dec-13 Thu	6.29	6.29	6.2	6.28			34.7	34.7	0.4
2001-Dec-12 Wed	6.356	###	6.25	6.283			###	###	0.4
2001-Dec-11 Tue	6.372	6.41	###	###			31.3	31.3	0.0
2001-Dec-10 Mon	###	###	###	###	3,240,786	0	71.6	71.6	0.0
2001-Dec-07 Fri	###	###	###	###	1,137,176	0	###	###	0.0
2001-Dec-06 Thu	###	###	6.27	###	1,391,187	4,361,371	34.6	34.6	0.0
2001-Dec-05 Wed	###	###	###	6.353			70.6	70.6	###
2001-Dec-04 Tue	6.22	###	6.22	###	419,348	1,304,172	###	###	0.0
2001-Dec-03 Mon	###	###	###	6.22	1,368,484	0	23.5	23.5	0.4
2001-Nov-30 Fri	6.28	6.447	6.24	6.447	2,197,987	###	84.2	84.2	###
2001-Nov-29 Thu	6.25	###	6.25	6.283			###	###	0.4
2001-Nov-28 Wed	6.281	###	6.245	6.245	651,058	2,032,928	26.5	26.5	###
2001-Nov-27 Tue	###	###	6.25	6.28			###	###	0.4
2001-Nov-26 Mon	6.642	6.642	###	###	377,874	###	###	###	0.0
2001-Nov-23 Fri	6.59	###	6.55	6.58	249,550	817,276	26.6	26.6	0.5
2001-Nov-22 Thu	6.5	###	6.44	6.53			72.5	72.5	###
2001-Nov-21 Wed	6.585	6.585	6.48	6.52			###	###	0.5
2001-Nov-20 Tue	6.44	6.59	6.44	6.58	1,265,755	###	###	###	0.5
2001-Nov-19 Mon	6.321	6.46	6.28	6.44			80.6	80.6	0.5
2001-Nov-16 Fri	###	###	6.22	6.24			18.9	18.9	0.4
2001-Nov-15 Thu	###	6.4	6.27	###	333,486	###	###	###	0.0
2001-Nov-14 Wed	6.4	6.45	###	###			28.5	28.5	0.0
2001-Nov-13 Tue	6.45	6.45	###	###			25.2	25.2	0.0
2001-Nov-12 Mon	6.4	6.49	###	6.48	508,771	###	79.0	79.0	0.5
2001-Nov-09 Fri	###	6.5	###	6.48	568,355	1,847,153	###	###	0.5
2001-Nov-08 Thu	6.57	6.58	6.4	6.4	2,852,673	18,513,847	###	###	0.5
2001-Nov-07 Wed	###	###	6.55	6.58			25.2	25.2	0.5
2001-Nov-06 Tue	6.672	6.672	###	###	1,009,747	###	###	###	0.0
2001-Nov-05 Mon	###	###	6.58	6.585	464,386	1,527,829	28.7	28.7	###
2001-Nov-02 Fri	###	###	6.56	6.58	680,174	2,230,970	28.6	28.6	0.5
2001-Nov-01 Thu	6.45	6.58	6.45	6.556			82.8	82.8	0.5
2001-Oct-31 Wed	6.55	6.58	6.45	6.55			71.9	71.9	0.5
2001-Oct-30 Tue	6.545	###	6.5	###	334,524	###	###	###	0.0
2001-Oct-29 Mon	6.7	6.7	6.56	6.56			###	###	0.5
2001-Oct-26 Fri	###	6.74	###	6.7			###	###	0.5
2001-Oct-25 Thu	###	###	###	###	882,078	0	90.9	90.9	0.0
2001-Oct-24 Wed	6.25	###	6.23	###			74.2	74.2	0.0
2001-Oct-23 Tue	###	###	6.25	###			25.8	25.8	0.0
2001-Oct-22 Mon	6.45	6.45	###	6.381	266,779	###	22.5	22.5	0.5
2001-Oct-19 Fri	###	6.45	###	###	362,578	###	###	###	0.0
2001-Oct-18 Thu	###	###	6.26	###	625,346	###	79.3	79.3	0.0
2001-Oct-17 Wed	6.349	6.45	###	###			###	###	0.0
2001-Oct-16 Tue	6.347	6.42	6.347	###			71.0	71.0	0.0
2001-Oct-15 Mon	6.4	6.4	6.28	6.28			###	###	0.4
2001-Oct-12 Fri	###	6.44	###	6.4			###	###	0.5
2001-Oct-11 Thu	6.228	###	6.228	###			###	###	0.0
2001-Oct-10 Wed	6.2	6.27	###	6.2	1,872,754	5,871,083	72.8	72.8	0.4
2001-Oct-09 Tue	###	6.21	###	###			81.9	81.9	0.0
2001-Oct-08 Mon	6	###	###	###			78.1	78.1	0.0
2001-Oct-05 Fri	###	###	6	###			###	###	0.0
2001-Oct-04 Thu	6	###	###	###	3,094,658	0	32.4	32.4	0.0
2001-Oct-03 Wed	###	###	5.72	5.854			8.8	8.8	0.4
2001-Oct-02 Tue	6.282	6.282	6	6			6.1	6.1	0.4
2001-Oct-01 Mon	6.4	6.45	###	6.355	362,887	###	25.4	25.4	###
2001-Sep-28 Fri	6.157	6.4	6.157	###			###	###	0.0
2001-Sep-27 Thu	5.8	###	5.78	###			###	###	0.0
2001-Sep-26 Wed	###	5.81	###	5.74			###	###	0.4
2001-Sep-25 Tue	5.75	5.8	###	5.41			5.8	5.8	###
2001-Sep-24 Mon	5.25	###	###	###			###	###	0.0
2001-Sep-21 Fri	5.242	5.386	###	5.386	3,435,348	###	84.3	84.3	0.4
2001-Sep-20 Thu	5.76	5.76	5.26	5.45	3,458,342	###	13.5	13.5	###
2001-Sep-19 Wed	###	###	###	5.79	2,742,683	0	16.9	16.9	###
2001-Sep-18 Tue	###	###	5.84	5.84			6.8	6.8	0.4
2001-Sep-17 Mon	###	###	###	###	1,819,779	0	18.3	18.3	0.0
2001-Sep-14 Fri	###	6.75	###	###			44.6	44.6	0.0
2001-Sep-13 Thu	6.685	6.87	###	###	2,017,572	6,930,359	###	###	0.0
2001-Sep-12 Wed	###	6.8	###	###	1,183,783	###	###	###	0.0
2001-Sep-11 Tue	###	###	###	7			###	###	0.5
2001-Sep-10 Mon	###	###	###	###			###	###	0.0
2001-Sep-07 Fri	7.041	###	###	###	348,785	0	###	###	0.0
2001-Sep-06 Thu	###	###	###	###	865,651	0	###	###	0.0
2001-Sep-05 Wed	###	###	###	###	1,028,976	0	30.2	30.2	0.0
2001-Sep-04 Tue	###	###	###	###			###	###	0.0
2001-Sep-03 Mon	7.21	7.22	###	###	1,369,128	4,942,552	###	###	0.0
2001-Aug-31 Fri	###	7.25	###	7.21	6,969,950	###	###	###	###
2001-Aug-30 Thu	7.144	###	7.144	7.23	2,923,273	###	###	###	###
2001-Aug-29 Wed	###	7.29	###	###	1,046,841	###	34.0	34.0	0.0
2001-Aug-28 Tue	###	###	###	###			###	###	0.0
2001-Aug-27 Mon	7	###	7	###			###	###	0.0
2001-Aug-24 Fri	###	###	###	###	359,789	0	15.2	15.2	0.0
2001-Aug-23 Thu	###	###	###	###	390,071	0	###	###	0.0
2001-Aug-22 Wed	###	###	7	###	345,088	###	###	###	0.0
2001-Aug-21 Tue	###	###	###	###			###	###	0.0
2001-Aug-20 Mon	###	###	###	###	1,023,948	0	###	###	0.0
2001-Aug-17 Fri	###	###	###	###	250,283	0	72.0	72.0	0.0
2001-Aug-16 Thu	7.23	7.23	7.059	7.059			19.4	19.4	0.5
2001-Aug-15 Wed	###	7.27	###	7.24			###	###	0.5
2001-Aug-14 Tue	6.85	###	6.82	###	2,129,586	7,261,888	###	###	0.0
2001-Aug-13 Mon	6.8	6.88	6.74	6.78	202,185	1,376,879	30.8	30.8	0.5
2001-Aug-10 Fri	6.742	6.85	6.72	6.76			75.3	75.3	0.5
2001-Aug-09 Thu	###	###	6.7	6.7	516,226	1,729,357	###	###	0.5
2001-Aug-08 Wed	6.79	6.85	###	6.8			###	###	0.5
2001-Aug-07 Tue	6.73	6.81	6.72	6.78	441,373	2,985,888	###	###	0.5
2001-Aug-06 Mon	6.751	6.8	6.72	6.77	301,286	###	###	###	###
2001-Aug-03 Fri	###	6.75	###	6.72			81.5	81.5	0.5
2001-Aug-02 Thu	6.52	6.77	6.52	6.684	672,841	4,471,028	###	###	0.5
2001-Aug-01 Wed	6.5	6.52	6.46	6.52			68.9	68.9	0.5
2001-Jul-31 Tue	6.52	6.52	6.42	###	652,224	4,219,889	33.3	33.3	0.0
2001-Jul-30 Mon	6.488	6.5	6.47	6.5	1,851,943	12,009,850	###	###	0.5
2001-Jul-27 Fri	###	###	6.45	6.46			###	###	###
2001-Jul-26 Thu	6.7	6.74	6.41	6.574	454,756	2,990,020	###	###	###
2001-Jul-25 Wed	6.629	6.77	6.629	6.72	1,423,857	9,539,129	###	###	0.5
2001-Jul-24 Tue	6.55	###	6.49	###			84.3	84.3	0.0
2001-Jul-23 Mon	6.555	6.59	6.53	6.56	252,147	1,654,084	78.0	78.0	0.5
2001-Jul-20 Fri	6.327	6.58	6.29	6.5			###	###	0.5
2001-Jul-19 Thu	6.5	6.58	###	###			20.0	20.0	0.0
2001-Jul-18 Wed	6.72	6.73	###	###	920,120	###	###	###	0.0
2001-Jul-17 Tue	6.75	6.75	###	###			30.2	30.2	0.0
2001-Jul-16 Mon	6.82	6.87	6.75	6.758	361,949	2,464,872	###	###	0.5
2001-Jul-13 Fri	6.8	6.85	6.78	6.82	745,228	5,078,728	###	###	0.5
2001-Jul-12 Thu	6.8	6.82	6.75	6.8	734,326	###	###	###	0.5
2001-Jul-11 Wed	6.87	6.87	###	6.8	746,149	2,563,021	###	###	0.5
2001-Jul-10 Tue	6.74	###	6.71	###	1,136,742	###	86.3	86.3	0.0
2001-Jul-09 Mon	###	6.75	###	6.74	1,028,172	3,470,080	###	###	###
2001-Jul-06 Fri	6.8	6.8	###	6.74			###	###	###
2001-Jul-05 Thu	7	###	6.84	6.844			13.0	13.0	0.5
2001-Jul-04 Wed	7	###	###	7	685,323	0	72.5	72.5	0.5
2001-Jul-03 Tue	###	###	###	7			67.2	67.2	0.5
2001-Jul-02 Mon	7.028	###	###	###			###	###	0.0
2001-Jun-29 Fri	###	###	###	###	1,581,823	0	62.7	62.7	0.0
2001-Jun-28 Thu	###	###	###	###			26.6	26.6	0.0
2001-Jun-27 Wed	###	7	###	###			###	###	0.0
2001-Jun-26 Tue	###	###	6.85	###	872,589	###	76.3	76.3	0.0
2001-Jun-25 Mon	###	###	6.86	###	340,280	###	###	###	0.0
2001-Jun-22 Fri	###	###	###	###			65.5	65.5	0.0
2001-Jun-21 Thu	6.677	7	6.677	###	1,463,523	###	89.3	89.3	0.0
2001-Jun-20 Wed	6.641	6.71	###	###	248,387	###	71.0	71.0	0.0
2001-Jun-19 Tue	6.55	6.77	6.55	###	235,075	###	###	###	0.0
2001-Jun-18 Mon	6.71	6.73	6.5	6.55	325,241	###	###	###	0.5
2001-Jun-15 Fri	6.85	6.85	6.72	6.74			20.0	20.0	###
2001-Jun-14 Thu	6.853	###	6.8	6.85	742,628	###	###	###	###
2001-Jun-13 Wed	6.71	6.89	6.71	6.8			###	###	0.5
2001-Jun-12 Tue	6.74	6.74	###	6.7	1,022,823	###	40.5	40.5	0.5
2001-Jun-11 Mon	6.75	6.75	6.75	6.75	0				0.5
2001-Jun-08 Fri	6.7	6.75	###	6.75	1,002,971	3,385,027	75.6	75.6	0.5
2001-Jun-07 Thu	6.53	6.71	6.53	6.71	860,525	5,696,675	###	###	###
2001-Jun-06 Wed	###	###	6.49	6.558			###	###	0.5
2001-Jun-05 Tue	6.5	6.53	6.47	6.5			###	###	0.5
2001-Jun-04 Mon	6.45	6.5	6.45	6.49			78.4	78.4	###
2001-Jun-01 Fri	###	6.46	###	6.45			75.6	75.6	###
2001-May-31 Thu	###	6.4	###	###	703,571	2,251,427	37.6	37.6	0.0
2001-May-30 Wed	6.5	6.52	###	###			28.8	28.8	0.0
2001-May-29 Tue	6.54	6.55	6.5	6.52			###	###	0.5
2001-May-28 Mon	6.55	6.55	6.45	6.54			###	###	0.5
2001-May-25 Fri	###	###	###	###			###	###	0.0
2001-May-24 Thu	6.45	6.55	###	6.49			###	###	###
2001-May-23 Wed	###	###	###	6.45	1,088,876	0	15.9	15.9	###
2001-May-22 Tue	6.82	6.82	6.55	6.624			18.8	18.8	###
2001-May-21 Mon	###	6.75	###	6.71			###	###	###
2001-May-18 Fri	6.47	###	6.47	6.53	1,567,245	###	75.7	75.7	###
2001-May-17 Thu	###	6.55	###	6.46	1,249,442	4,091,922	74.6	74.6	###
2001-May-16 Wed	###	###	###	###	155,888	0	###	###	0.0
2001-May-15 Tue	###	6.4	6.27	###	413,778	2,621,283	25.8	25.8	0.0
2001-May-14 Mon	###	6.42	###	###			29.9	29.9	0.0
2001-May-11 Fri	###	6.51	###	###			###	###	0.0
2001-May-10 Thu	###	6.53	###	6.53			89.7	89.7	###
2001-May-09 Wed	###	6.56	6.25	6.27	1,606,586	10,290,183	25.5	25.5	0.4
2001-May-08 Tue	6.25	###	6.25	###	795,274	###	###	###	0.0
2001-May-07 Mon	###	###	6.25	6.257	728,648	2,277,025	###	###	###
2001-May-04 Fri	###	###	6.22	###			22.8	22.8	0.0
2001-May-03 Thu	###	6.45	6.22	6.24			14.9	14.9	0.4
2001-May-02 Wed	6.456	6.52	###	6.4	169,876	###	27.5	27.5	0.5
2001-May-01 Tue	###	6.55	6.46	6.49	500,552	###	34.7	34.7	###
2001-Apr-30 Mon	6.51	6.52	###	6.49	857,985	###	32.2	32.2	###
2001-Apr-27 Fri	6.4	6.51	6.4	6.51			83.4	83.4	###
2001-Apr-26 Thu	###	6.46	###	6.42	619,845	###	###	###	0.5
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	6.25	6.29	###	###	612,688	###	###	###	0.0
2001-Apr-23 Mon	6.55	6.55	6.2	6.228	523,274	3,335,871	###	###	0.4
2001-Apr-20 Fri	6.7	6.7	###	6.573			22.0	22.0	###
2001-Apr-19 Thu	6.85	###	###	###			16.1	16.1	0.0
2001-Apr-18 Wed	6.546	6.8	6.546	6.79	500,827	###	###	###	0.5
2001-Apr-17 Tue	###	6.55	6.47	6.5			###	###	0.5
2001-Apr-16 Mon	6.52	6.52	6.52	6.52	0				0.5
2001-Apr-13 Fri	6.52	6.52	6.52	6.52	0				0.5
2001-Apr-12 Thu	###	6.52	###	6.52	354,677	1,156,247	###	###	0.5
2001-Apr-11 Wed	6.49	6.51	###	###	570,384	###	###	###	0.0
2001-Apr-10 Tue	###	###	6.22	6.45			77.4	77.4	###
2001-Apr-09 Mon	###	6.42	###	6.42	384,386	1,233,879	91.6	91.6	0.5
2001-Apr-06 Fri	6.426	6.45	###	6.25			###	###	###
2001-Apr-05 Thu	###	###	6.4	6.4	992,227	3,175,126	###	###	0.5
2001-Apr-04 Wed	###	6.71	###	###	489,350	###	27.1	27.1	0.0
2001-Apr-03 Tue	###	###	6.28	###			93.9	93.9	0.0
2001-Apr-02 Mon	6.78	6.78	###	###	598,122	###	###	###	0.0
2001-Mar-30 Fri	###	###	6.8	6.8			###	###	0.5
2001-Mar-29 Thu	###	###	###	###			32.6	32.6	0.0
2001-Mar-28 Wed	###	###	###	###	719,927	0	75.6	75.6	0.0
2001-Mar-27 Tue	###	7.042	###	7.042	267,781	942,856	79.6	79.6	###
2001-Mar-26 Mon	###	###	###	###			###	###	0.0
2001-Mar-23 Fri	6.81	###	6.81	###			###	###	0.0
2001-Mar-22 Thu	6.8	6.89	6.75	6.85	462,750	3,155,955	###	###	###
2001-Mar-21 Wed	6.877	###	6.75	6.82	408,871	###	30.9	30.9	0.5
2001-Mar-20 Tue	7	###	###	###	1,097,440	0	31.3	31.3	0.0
2001-Mar-19 Mon	6.78	###	###	###			###	###	0.0
2001-Mar-16 Fri	###	6.75	6.59	###			###	###	0.0
2001-Mar-15 Thu	6.58	###	6.5	###	1,664,642	5,410,086	79.0	79.0	0.0
2001-Mar-14 Wed	###	###	6.55	###	980,680	3,211,727	74.6	74.6	0.0
2001-Mar-13 Tue	6.682	6.682	6.54	###			36.3	36.3	0.0
2001-Mar-12 Mon	6.75	6.77	###	6.77	626,655	2,121,227	77.1	77.1	###
2001-Mar-09 Fri	###	6.79	###	6.76			###	###	0.5
2001-Mar-08 Thu	###	6.75	###	6.75			###	###	0.5
2001-Mar-07 Wed	###	6.73	###	6.7	796,044	2,678,688	78.6	78.6	0.5
2001-Mar-06 Tue	6.5	###	6.46	6.57			###	###	###
2001-Mar-05 Mon	###	###	6.4	###	400,777	1,282,486	27.9	27.9	0.0
2001-Mar-02 Fri	6.741	6.76	###	###			###	###	0.0
2001-Mar-01 Thu	6.453	6.85	6.45	6.76			###	###	0.5
2001-Feb-28 Wed	6.242	###	6.2	6.4			86.2	86.2	0.5
2001-Feb-27 Tue	6.258	###	6.24	###			###	###	0.0
2001-Feb-26 Mon	6.024	6.25	6.024	6.21			91.1	91.1	###
2001-Feb-23 Fri	###	###	###	###	982,428	0	###	###	0.0
2001-Feb-22 Thu	###	###	5.89	###			73.3	73.3	0.0
2001-Feb-21 Wed	6	6	5.85	###			24.4	24.4	0.0
2001-Feb-20 Tue	###	###	###	###			###	###	0.0
2001-Feb-19 Mon	5.54	5.54	###	5.4			###	###	0.4
2001-Feb-16 Fri	5.7	5.7	5.48	5.54			14.1	14.1	0.4
2001-Feb-15 Thu	###	###	5.5	###			###	###	0.0
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	5.75	5.82	###	5.77	524,942	1,527,581	72.1	72.1	0.4
2001-Feb-12 Mon	###	5.75	###	5.75	345,257	###	82.8	82.8	###
2001-Feb-09 Fri	###	###	###	5.73	571,181	0	###	###	###
2001-Feb-08 Thu	6	###	###	###	671,050	0	###	###	0.0
2001-Feb-07 Wed	6.123	6.123	###	###	234,871	719,057	###	###	0.0
2001-Feb-06 Tue	###	###	###	###			###	###	0.0
2001-Feb-05 Mon	###	6.2	###	###	209,957	###	###	###	0.0
2001-Feb-02 Fri	###	###	###	###			83.7	83.7	0.0
2001-Feb-01 Thu	6.042	6.042	###	###			###	###	0.0
2001-Jan-31 Wed	###	###	###	###	725,475	0	72.1	72.1	0.0
2001-Jan-30 Tue	###	###	###	###	1,397,856	0	###	###	0.0
2001-Jan-29 Mon	###	###	###	###	426,052	0	72.4	72.4	0.0
2001-Jan-25 Thu	###	###	###	6	942,824	0	73.5	73.5	0.4
2001-Jan-24 Wed	###	6	###	###			68.7	68.7	0.0
2001-Jan-23 Tue	###	###	5.83	5.87			###	###	###
2001-Jan-22 Mon	6.25	6.25	6	###			16.0	16.0	0.0
2001-Jan-19 Fri	###	6.25	###	6.2			77.1	77.1	0.4
2001-Jan-18 Thu	5.75	###	5.71	###	959,446	###	86.4	86.4	0.0
2001-Jan-17 Wed	5.8	5.8	5.7	###			###	###	0.0
2001-Jan-16 Tue	5.82	5.89	5.8	5.82	2,999,850	17,534,123	###	###	0.4
2001-Jan-15 Mon	5.85	5.87	5.78	5.8			36.4	36.4	0.4
2001-Jan-12 Fri	5.673	5.78	###	5.75	356,329	###	81.6	81.6	###
2001-Jan-11 Thu	5.77	5.8	###	###	500,149	###	###	###	0.0
2001-Jan-10 Wed	###	5.84	5.58	5.78	606,470	3,462,943	###	###	0.4
2001-Jan-09 Tue	5.8	5.8	5.51	5.58			7.1	7.1	0.4
2001-Jan-08 Mon	###	###	5.71	###	155,950	###	###	###	0.0
2001-Jan-05 Fri	###	###	###	###	1,208,446	0	###	###	0.0
2001-Jan-04 Thu	###	5.73	5.53	5.59	1,162,287	6,543,675	35.3	35.3	###
2001-Jan-03 Wed	###	5.56	###	5.56	563,647	###	###	###	0.4
2001-Jan-02 Tue	5.26	###	###	###	206,422	0	77.5	77.5	0.0
2001-Jan-01 Mon	###	###	###	###			68.5	68.5	0.0
2000-Dec-29 Fri	###	###	###	###			68.5	68.5	0.0
2000-Dec-28 Thu	###	###	###	###	267,755	0	82.7	82.7	0.0
2000-Dec-27 Wed	###	5.22	###	###			###	###	0.0
2000-Dec-26 Tue	###	5.28	###	###	314,254	###	###	###	0.0
2000-Dec-25 Mon	###	5.28	###	###	314,254	###	###	###	0.0
2000-Dec-22 Fri	###	5.28	###	###	314,254	###	###	###	0.0
2000-Dec-21 Thu	5.22	5.22	###	###	453,879	1,184,624	23.7	23.7	0.0
2000-Dec-20 Wed	###	5.42	5.26	5.28	1,221,622	###	26.7	26.7	0.4
2000-Dec-19 Tue	5.47	5.48	5.21	###			25.1	25.1	0.0
2000-Dec-18 Mon	5.328	5.5	###	5.45			###	###	###
2000-Dec-15 Fri	5.743	5.78	5.29	###			###	###	0.0
2000-Dec-14 Thu	###	5.81	5.58	5.8			87.1	87.1	0.4
2000-Dec-13 Wed	###	###	5.58	5.58			###	###	0.4
2000-Dec-12 Tue	5.82	5.83	###	###	780,323	2,274,641	###	###	0.0
2000-Dec-11 Mon	###	###	###	5.8	795,643	0	###	###	0.4
2000-Dec-08 Fri	5.75	5.75	###	###	1,032,754	###	###	###	0.0
2000-Dec-07 Thu	5.7	5.8	5.7	5.71			68.7	68.7	0.4
2000-Dec-06 Wed	5.78	5.88	###	###	480,475	###	30.5	30.5	0.0
2000-Dec-05 Tue	###	5.75	###	###			###	###	0.0
2000-Dec-04 Mon	###	###	5.52	5.59	658,248	###	###	###	###
2000-Dec-01 Fri	5.7	5.79	5.55	5.656	994,252	###	27.7	27.7	###
2000-Nov-30 Thu	5.976	5.976	###	###	529,122	###	14.0	14.0	0.0
2000-Nov-29 Wed	5.88	###	5.8	###			###	###	0.0
2000-Nov-28 Tue	###	###	###	###			###	###	0.0
2000-Nov-27 Mon	6.082	6.082	6	###	523,974	3,165,326	###	###	0.0
2000-Nov-24 Fri	###	###	###	###	294,225	0	###	###	0.0
2000-Nov-23 Thu	###	6	5.88	###			###	###	0.0
2000-Nov-22 Wed	6.241	6.241	5.84	5.88			6.7	6.7	0.4
2000-Nov-21 Tue	###	6.27	###	6.27			###	###	0.4
2000-Nov-20 Mon	###	6.24	###	6.22	571,848	###	###	###	0.4
2000-Nov-17 Fri	###	6.25	###	6.25			###	###	###
2000-Nov-16 Thu	###	###	###	###	235,247	0	###	###	0.0
2000-Nov-15 Wed	6	6.25	6	6.25	845,646	5,179,581	91.7	91.7	###
2000-Nov-13 Mon	###	###	6	###			###	###	0.0
2000-Nov-10 Fri	5.943	###	5.85	###	3,136,456	###	###	###	0.0
2000-Nov-09 Thu	###	6.43	###	###			4.6	4.6	0.0
2000-Nov-08 Wed	6.21	6.45	6.21	6.4			###	###	0.5
2000-Nov-07 Tue	6.25	6.48	6.25	###	210,441	1,339,456	68.9	68.9	0.0
2000-Nov-06 Mon	###	###	6.21	6.29	142,758	###	###	###	###
2000-Nov-03 Fri	###	6.4	6.25	###	416,671	2,635,444	###	###	0.0
2000-Nov-02 Thu	###	###	###	###	558,225	0	86.5	86.5	0.0
2000-Nov-01 Wed	6.052	###	###	###	790,382	0	72.7	72.7	0.0
2000-Oct-31 Tue	###	###	###	###	1,061,824	0	89.4	89.4	0.0
2000-Oct-30 Mon	###	###	###	5.83	1,060,948	0	28.6	28.6	###
2000-Oct-27 Fri	6	6	###	###	747,588	###	###	###	0.0
2000-Oct-26 Thu	6.45	6.45	###	6			4.0	4.0	0.4
2000-Oct-25 Wed	###	###	6.5	6.5			22.0	22.0	0.5
2000-Oct-24 Tue	###	###	6.55	6.55			###	###	0.5
2000-Oct-23 Mon	###	###	6.56	###	535,457	###	27.6	27.6	0.0
2000-Oct-20 Fri	###	6.7	###	###			###	###	0.0
2000-Oct-19 Thu	6.73	6.73	###	6.7			###	###	0.5
2000-Oct-18 Wed	###	6.73	6.49	6.724	205,074	###	###	###	###
2000-Oct-17 Tue	6.7	6.75	###	6.7			###	###	0.5
2000-Oct-16 Mon	6.47	6.7	6.47	6.7			###	###	0.5
2000-Oct-13 Fri	###	###	6.44	6.445	301,144	969,683	16.2	16.2	###
2000-Oct-12 Thu	###	6.73	###	6.7	310,827	###	###	###	0.5
2000-Oct-11 Wed	###	###	###	###			###	###	0.0
2000-Oct-10 Tue	###	###	6.45	6.45	466,776	1,505,352	12.9	12.9	###
2000-Oct-09 Mon	6.7	6.75	6.55	6.688	412,052	2,740,145	###	###	0.5
2000-Oct-06 Fri	6.74	6.75	###	6.75			63.5	63.5	0.5
2000-Oct-05 Thu	6.742	6.75	###	6.74	427,075	1,441,378	###	###	###
2000-Oct-04 Wed	###	6.75	###	6.74	1,115,156	3,763,651	###	###	###
2000-Oct-03 Tue	###	6.75	###	6.675	1,458,544	4,922,586	74.8	74.8	###
2000-Oct-02 Mon	6.58	###	6.56	###			###	###	0.0
2000-Sep-29 Fri	###	###	6.58	###			24.8	24.8	0.0
2000-Sep-28 Thu	###	###	6.45	###	537,847	1,734,556	65.2	65.2	0.0
2000-Sep-27 Wed	6.55	6.58	6.41	6.55			71.1	71.1	0.5
2000-Sep-26 Tue	6.44	###	6.44	6.57	1,239,740	###	83.4	83.4	###
2000-Sep-25 Mon	6.48	6.48	###	6.44			26.7	26.7	0.5
2000-Sep-22 Fri	###	6.49	###	6.48			93.1	93.1	0.5
2000-Sep-21 Thu	###	###	###	6.377	1,862,078	0	###	###	0.5
2000-Sep-20 Wed	###	6.26	###	6.26			75.5	75.5	0.4
2000-Sep-19 Tue	###	###	6	###			81.7	81.7	0.0
2000-Sep-18 Mon	6.27	6.27	###	6.22			42.0	42.0	0.4
2000-Sep-15 Fri	6.2	###	6.2	6.29	157,328	###	80.6	80.6	###
2000-Sep-14 Thu	###	###	###	6.25			###	###	###
2000-Sep-13 Wed	###	###	###	6.21			###	###	###
2000-Sep-12 Tue	###	###	###	###			###	###	0.0
2000-Sep-11 Mon	###	###	6.185	6.185	244,021	###	###	###	###
2000-Sep-08 Fri	6.2	6.43	6.2	6.346			###	###	###
2000-Sep-07 Thu	6.252	6.252	###	6.2	498,757	###	36.4	36.4	0.4
2000-Sep-06 Wed	###	###	###	6.258	1,212,324	0	###	###	0.4
2000-Sep-05 Tue	###	6.4	###	###			36.2	36.2	0.0
2000-Sep-04 Mon	###	###	###	###			###	###	0.0
2000-Sep-01 Fri	###	6.4	6	###	1,566,956	9,715,127	###	###	0.0
2000-Aug-31 Thu	5.8	6.26	5.76	6.26			###	###	0.4
2000-Aug-30 Wed	5.87	###	5.8	5.86			###	###	0.4
2000-Aug-29 Tue	###	###	5.76	5.85	525,475	###	###	###	0.4
2000-Aug-28 Mon	5.72	5.84	5.7	5.8	777,253	4,484,749	###	###	0.4
2000-Aug-25 Fri	5.7	5.7	5.55	5.7	516,843	2,907,241	74.4	74.4	0.4
2000-Aug-24 Thu	5.7	5.7	###	5.7			###	###	0.4
2000-Aug-23 Wed	5.75	5.75	###	5.7			38.2	38.2	0.4
2000-Aug-22 Tue	5.7	5.7	###	###			32.3	32.3	0.0
2000-Aug-21 Mon	###	5.8	###	5.7	129,883	###	###	###	0.4
2000-Aug-18 Fri	5.45	5.57	5.45	5.55			83.9	83.9	###
2000-Aug-17 Thu	5.45	5.48	###	5.45	545,321	1,494,179	###	###	###
2000-Aug-16 Wed	###	5.5	5.4	5.45			33.5	33.5	###
2000-Aug-15 Tue	5.5	5.55	5.42	5.45			31.6	31.6	###
2000-Aug-14 Mon	5.55	5.59	5.23	5.46	2,829,878	###	26.2	26.2	###
2000-Aug-11 Fri	5.74	5.74	5.47	5.5	2,634,773	###	###	###	0.4
2000-Aug-10 Thu	###	###	5.76	5.8			###	###	0.4
2000-Aug-09 Wed	###	6	5.79	###			37.6	37.6	0.0
2000-Aug-08 Tue	5.75	###	5.75	###	1,191,127	###	89.3	89.3	0.0
2000-Aug-07 Mon	###	5.75	###	5.74	624,745	1,796,141	###	###	0.4
2000-Aug-04 Fri	5.7	5.7	5.59	###			###	###	0.0
2000-Aug-03 Thu	5.75	5.75	###	5.72			32.0	32.0	0.4
2000-Aug-02 Wed	###	5.75	###	###	337,649	970,740	###	###	0.0
2000-Aug-01 Tue	5.841	5.841	###	###	897,227	2,620,351	###	###	0.0
2000-Jul-31 Mon	5.7	5.89	5.7	5.8	309,876	###	81.6	81.6	0.4
2000-Jul-28 Fri	###	###	5.75	5.77			15.3	15.3	0.4
2000-Jul-27 Thu	###	###	5.79	6	650,852	###	91.6	91.6	0.4
2000-Jul-26 Wed	5.7	5.86	###	5.85			###	###	0.4
2000-Jul-25 Tue	###	5.7	###	5.7	1,114,842	###	###	###	0.4
2000-Jul-24 Mon	###	###	###	5.7	178,728	0	###	###	0.4
2000-Jul-21 Fri	5.944	5.944	###	###			###	###	0.0
2000-Jul-20 Thu	###	###	5.8	###			###	###	0.0
2000-Jul-19 Wed	###	5.78	###	5.78	888,776	###	95.8	95.8	0.4
2000-Jul-18 Tue	5.45	5.455	5.42	5.455	752,676	4,092,675	###	###	###
2000-Jul-17 Mon	5.45	5.453	5.4	5.453	255,272	###	###	###	###
2000-Jul-14 Fri	5.4	5.45	5.4	5.41			67.4	67.4	###
2000-Jul-13 Thu	5.4	5.4	###	###			###	###	0.0
2000-Jul-12 Wed	5.4	5.47	5.4	5.4	1,399,777	7,607,787	###	###	0.4
2000-Jul-11 Tue	5.356	5.43	###	###	468,223	1,271,225	###	###	0.0
2000-Jul-10 Mon	5.51	5.51	###	5.4			###	###	0.4
2000-Jul-07 Fri	###	5.4	5.26	5.382	435,883	2,323,256	###	###	0.4
2000-Jul-06 Thu	5.55	5.55	5.24	5.25			###	###	0.4
2000-Jul-05 Wed	5.71	5.75	5.52	###	741,883	###	###	###	0.0
2000-Jul-04 Tue	5.7	5.85	###	5.71			###	###	0.4
2000-Jul-03 Mon	5.56	###	5.56	5.652	613,146	1,704,545	64.4	64.4	###
2000-Jun-30 Fri	5.42	###	###	###			###	###	0.0
2000-Jun-29 Thu	5.175	###	5.175	###	297,747	770,420	###	###	0.0
2000-Jun-28 Wed	5.25	5.25	###	###			16.4	16.4	0.0
2000-Jun-27 Tue	5.25	###	5.2	5.25			###	###	0.4
2000-Jun-26 Mon	###	###	5.2	5.2	181,640	###	###	###	###
2000-Jun-23 Fri	5.46	5.46	###	###			12.7	12.7	0.0
2000-Jun-22 Thu	###	###	###	5.43	2,390,248	0	###	###	0.4
2000-Jun-21 Wed	###	###	5	###	961,872	2,404,680	###	###	0.0
2000-Jun-20 Tue	5.4	5.45	###	###	2,386,849	###	11.7	11.7	0.0
2000-Jun-19 Mon	5.21	5.5	5.21	###	1,315,054	###	###	###	0.0
2000-Jun-16 Fri	###	###	###	###			91.3	91.3	0.0
2000-Jun-15 Thu	###	###	###	###			72.0	72.0	0.0
2000-Jun-14 Wed	4.85	###	4.83	###	1,149,143	2,775,180	76.3	76.3	0.0
2000-Jun-13 Tue	4.55	4.83	4.55	4.83	458,185	2,148,887	94.9	94.9	0.3
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	4.5	###			###	###	0.0
2000-Jun-07 Wed	4.5	###	4.5	###	457,872	###	###	###	0.0
2000-May-23 Tue	###	###	###	###			15.4	15.4	0.0
2000-May-22 Mon	18.8	18.8	###	###	93,846	882,152	###	###	0.0
2000-May-19 Fri	19.251	###	18.8	###	359,881	3,382,881	###	###	0.0
2000-May-18 Thu	###	19.8	18.8	19.158	906,126	###	83.4	83.4	1.4
2000-May-17 Wed	###	18.4	###	###	270,374	2,487,440	###	###	0.0
2000-May-16 Tue	18.5	18.51	###	18.5	109,789	###	71.6	71.6	###
2000-May-15 Mon	###	18.86	18.49	###	129,028	###	###	###	0.0
2000-May-12 Fri	###	###	18.5	###			###	###	0.0
2000-May-11 Thu	18.8	19.5	###	18.86	640,152	6,241,482	73.1	73.1	1.3
2000-May-10 Wed	18.249	19.25	18.2	###			###	###	0.0
2000-May-09 Tue	18.241	18.4	17.82	###	394,875	7,151,186	78.8	78.8	0.0
2000-May-08 Mon	17.578	###	17.578	18.2			89.8	89.8	###
2000-May-05 Fri	16.25	17.4	16.22	17.4			90.7	90.7	1.2
2000-May-04 Thu	16.49	16.49	15.8	16.055	74,177	1,197,587	###	###	###
2000-May-03 Wed	15.71	16.85	15.71	16.543			92.8	92.8	###
2000-May-02 Tue	15.75	15.77	15.4	###			34.1	34.1	0.0
2000-May-01 Mon	###	15.45	###	15.4			###	###	###
2000-Apr-28 Fri	###	15.4	###	15.27			###	###	###
2000-Apr-27 Thu	14.85	15.2	###	15.2	97,888	743,948	87.2	87.2	1.1
2000-Apr-26 Wed	###	15.28	14.75	###			###	###	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	###	###			###	###	0.0
2000-Apr-19 Wed	###	###	14.7	###	161,359	1,185,988	46.4	46.4	0.0
2000-Apr-18 Tue	15.187	###	###	###			40.0	40.0	0.0
2000-Apr-17 Mon	13.046	14.8	###	14.75	107,429	794,974	###	###	###
2000-Apr-14 Fri	13.977	###	###	###	75,759	0	92.4	92.4	0.0
2000-Apr-13 Thu	13.89	14.55	13.75	###			77.8	77.8	0.0
2000-Apr-12 Wed	###	###	13.8	14.25			4.6	4.6	1.0
2000-Apr-11 Tue	15.73	15.73	###	###			20.6	20.6	0.0
2000-Apr-07 Fri	###	###	###	15.7	100,959	0	###	###	###
2000-Apr-06 Thu	###	16.2	###	###	139,477	###	###	###	0.0
2000-Apr-05 Wed	16.4	16.4	###	###			###	###	0.0
2000-Apr-04 Tue	###	16.45	###	16.4	63,027	###	###	###	###
2000-Apr-03 Mon	15.47	###	15.46	###	63,940	494,256	93.7	93.7	0.0
2000-Mar-31 Fri	###	15.8	###	###	89,750	709,025	81.7	81.7	0.0
2000-Mar-30 Thu	15.445	###	14.87	###			23.9	23.9	0.0
2000-Mar-29 Wed	###	###	###	###	470,023	0	15.8	15.8	0.0
2000-Mar-28 Tue	16.54	16.55	16.25	###			28.2	28.2	0.0
2000-Mar-24 Fri	17.556	17.556	###	###			###	###	0.0
2000-Mar-23 Thu	17.73	17.73	###	17.44			27.2	27.2	1.2
2000-Mar-22 Wed	17.349	17.75	###	17.5			74.4	74.4	1.3
2000-Mar-21 Tue	###	17.4	###	17.4	93,447	812,988	###	###	1.2
2000-Mar-20 Mon	###	17.4	17.2	###	40,777	705,442	39.3	39.3	0.0
2000-Mar-17 Fri	###	###	###	###			###	###	0.0
2000-Mar-16 Thu	###	16.55	###	16.5	92,759	767,580	69.3	69.3	1.2
2000-Mar-15 Wed	16.45	16.45	###	###			###	###	0.0
2000-Mar-14 Tue	16.4	16.7	16.4	16.45	393,028	###	###	###	1.2
2000-Mar-13 Mon	17.456	17.5	###	16.45			6.3	6.3	1.2
2000-Mar-10 Fri	###	17.51	###	###	99,470	870,859	###	###	0.0
2000-Mar-09 Thu	16.5	###	16.5	###			###	###	0.0
2000-Mar-08 Wed	###	16.79	###	16.5	49,051	411,783	80.1	80.1	1.2
2000-Mar-07 Tue	17.041	17.041	###	16.2	138,486	###	9.6	9.6	1.2
2000-Mar-06 Mon	###	16.85	###	16.8			###	###	1.2
2000-Mar-03 Fri	16.52	###	###	15.82			###	###	###
2000-Mar-02 Thu	17.675	17.675	###	16.52			5.1	5.1	###
2000-Mar-01 Wed	17.8	###	###	###			###	###	0.0
2000-Feb-29 Tue	17.981	###	17.79	17.85			###	###	1.3
2000-Feb-28 Mon	###	18.25	###	###			80.6	80.6	0.0
2000-Feb-25 Fri	###	17.8	###	17.7	956,680	8,514,452	###	###	1.3
2000-Feb-24 Thu	###	###	###	###			1.4	1.4	0.0
2000-Feb-23 Wed	20.5	20.5	18.2	18.8			###	###	1.3
2000-Feb-22 Tue	20.844	22.7	###	###	572,444	###	41.3	41.3	0.0
2000-Feb-21 Mon	20.747	###	20.747	20.8			###	###	1.5
2000-Feb-18 Fri	20.85	###	20.7	20.75			###	###	1.5
2000-Feb-17 Thu	20.158	21	###	###	76,279	800,929	85.1	85.1	0.0
2000-Feb-16 Wed	###	20.45	19.8	###			38.5	38.5	0.0
2000-Feb-15 Tue	20.5	20.5	###	###			30.9	30.9	0.0
2000-Feb-14 Mon	21.2	21.2	20.29	20.5			14.1	14.1	1.5
2000-Feb-11 Fri	###	21.85	21	21	282,957	6,062,353	###	###	1.5
2000-Feb-10 Thu	20.4	21.5	###	21			###	###	1.5
2000-Feb-09 Wed	###	###	###	###			###	###	0.0
2000-Feb-08 Tue	###	###	23	23	151,375	###	###	###	1.6
2000-Feb-07 Mon	###	###	24.4	24.5	46,651	569,142	20.8	20.8	1.8
2000-Feb-04 Fri	###	###	24.47	25	121,820	###	77.0	77.0	1.8
2000-Feb-03 Thu	24.387	24.8	###	###			###	###	0.0
2000-Feb-02 Wed	23.975	24.22	23.975	24.2			76.6	76.6	1.7
2000-Feb-01 Tue	24.057	###	23.7	###			71.1	71.1	0.0
2000-Jan-31 Mon	23.7	###	23.5	###			74.3	74.3	0.0
2000-Jan-28 Fri	23.544	24.25	23.544	24.25			###	###	1.7
2000-Jan-27 Thu	22.5	23.5	22.5	###			85.4	85.4	0.0
2000-Jan-25 Tue	###	22.4	###	22.4	152,352	1,706,342	###	###	###
2000-Jan-24 Mon	22.25	22.45	22.25	22.4			71.6	71.6	###
2000-Jan-21 Fri	22.5	22.75	22.24	22.25	73,542	1,654,327	###	###	###
2000-Jan-20 Thu	21.28	23	21.28	22.5	117,520	###	###	###	1.6
2000-Jan-19 Wed	###	21.25	###	21.25	106,724	1,133,942	###	###	1.5
2000-Jan-18 Tue	20	###	20	20.45	127,373	###	83.4	83.4	###
2000-Jan-17 Mon	19.8	###	19.7	###	144,088	###	78.0	78.0	0.0
2000-Jan-14 Fri	20	20.25	19.8	19.8	72,872	###	###	###	1.4
2000-Jan-13 Thu	20	20	###	19.8	161,857	1,618,570	33.1	33.1	1.4
2000-Jan-12 Wed	###	20.4	20	###			70.1	70.1	0.0
2000-Jan-11 Tue	###	###	19.89	###			12.9	12.9	0.0
2000-Jan-10 Mon	19.5	###	19.5	20.5			###	###	1.5
2000-Jan-07 Fri	###	19.4	###	19.2			###	###	###
2000-Jan-06 Thu	19.5	19.5	###	###			###	###	0.0
2000-Jan-05 Wed	20.5	20.5	###	###	229,376	###	###	###	0.0
2000-Jan-04 Tue	22	22	20.5	###			4.1	4.1	0.0
1999-Dec-31 Fri	###	22	###	###			###	###	0.0
1999-Dec-30 Thu	###	22	###	###			###	###	0.0
1999-Dec-29 Wed	21.5	22	21.5	21.85	23,473	###	###	###	###
1999-Dec-28 Tue	21.56	21.56	21.5	21.5			27.1	27.1	1.5
1999-Dec-27 Mon	21.56	21.56	21.5	21.5			27.1	27.1	1.5
1999-Dec-24 Fri	21.56	21.56	21.5	21.5			27.1	27.1	1.5
1999-Dec-23 Thu	###	21.7	20.72	###			16.3	16.3	0.0
1999-Dec-22 Wed	###	21.5	###	###			###	###	0.0
1999-Dec-21 Tue	21.8	21.8	###	21.2	36,084	###	###	###	1.5
1999-Dec-20 Mon	21.7	21.85	###	21.8			70.1	70.1	1.6
1999-Dec-17 Fri	21.2	21.75	21	###			###	###	0.0
1999-Dec-16 Thu	###	###	###	21			12.9	12.9	1.5
1999-Dec-15 Wed	22	22	21.5	21.7			###	###	1.6
1999-Dec-14 Tue	###	###	21.72	22			###	###	###
1999-Dec-13 Mon	23	###	22.7	23	235,841	###	###	###	1.6
1999-Dec-10 Fri	###	22	21	###	46,844	1,007,146	89.7	89.7	0.0
1999-Dec-09 Thu	21	21	20.7	21			###	###	1.5
1999-Dec-08 Wed	20.487	20.85	20.45	20.7			###	###	1.5
1999-Dec-07 Tue	###	###	20.2	20.45	135,620	###	###	###	###
1999-Dec-06 Mon	20	20.25	###	20.2			83.4	83.4	1.4
1999-Dec-03 Fri	###	###	19.8	19.84	76,045	752,845	###	###	1.4
1999-Dec-02 Thu	###	###	19.75	###			68.2	68.2	0.0
1999-Dec-01 Wed	20	20	19.5	19.78			21.2	21.2	1.4
1999-Nov-30 Tue	###	###	###	###	170,340	0	###	###	0.0
1999-Nov-29 Mon	19.376	###	###	###			###	###	0.0
1999-Nov-26 Fri	19.4	19.45	###	###	254,924	###	32.2	32.2	0.0
1999-Nov-25 Thu	###	###	19.2	###			###	###	0.0
1999-Nov-24 Wed	###	###	19.2	###	32,080	###	16.5	16.5	0.0
1999-Nov-23 Tue	###	###	19.684	19.684	123,686	###	###	###	###
1999-Nov-22 Mon	###	20	19.7	###			###	###	0.0
1999-Nov-19 Fri	###	19.5	###	19.5			86.8	86.8	1.4
1999-Nov-18 Thu	###	18.8	###	18.75	335,340	###	77.5	77.5	###
1999-Nov-17 Wed	###	18.8	18.5	18.5	147,549	2,751,788	###	###	###
1999-Nov-16 Tue	18.284	18.55	###	18.46	77,088	###	###	###	1.3
1999-Nov-15 Mon	###	18.5	###	###	82,923	###	###	###	0.0
1999-Nov-12 Fri	17.5	###	17.5	###			###	###	0.0
1999-Nov-11 Thu	17.8	17.8	###	17.45			###	###	###
1999-Nov-10 Wed	17.248	###	17.248	17.8			###	###	###
1999-Nov-09 Tue	###	17.75	###	###			95.3	95.3	0.0
1999-Nov-08 Mon	15.55	###	15.55	###			90.4	90.4	0.0
1999-Nov-05 Fri	15.7	15.7	###	15.55			###	###	###
1999-Nov-04 Thu	15.4	15.7	15.4	###			###	###	0.0
1999-Nov-03 Wed	15.21	15.45	15.21	15.4			###	###	###
1999-Nov-02 Tue	15.2	15.25	15.2	15.2			70.8	70.8	1.1
1999-Nov-01 Mon	###	###	###	15.25			###	###	###
1999-Oct-29 Fri	###	###	###	###			###	###	0.0
1999-Oct-28 Thu	###	###	14.85	###			65.8	65.8	0.0
1999-Oct-27 Wed	###	###	14.84	###			###	###	0.0
1999-Oct-26 Tue	14.8	14.86	14.75	14.86			###	###	###
1999-Oct-25 Mon	###	###	14.8	14.8			###	###	1.1
1999-Oct-22 Fri	###	###	14.79	14.85			24.1	24.1	###
1999-Oct-21 Thu	###	###	14.8	14.83			29.6	29.6	###
1999-Oct-20 Wed	###	###	###	###	130,783	0	###	###	0.0
1999-Oct-19 Tue	14.85	###	14.85	###	10,484	77,843	81.8	81.8	0.0
1999-Oct-18 Mon	14.981	###	14.75	14.85			40.6	40.6	###
1999-Oct-15 Fri	###	15.21	###	###			28.3	28.3	0.0
1999-Oct-14 Thu	###	15.25	14.89	###			###	###	0.0
1999-Oct-13 Wed	15.2	15.2	###	###			21.1	21.1	0.0
1999-Oct-12 Tue	15.54	15.54	15.24	15.24	32,046	493,187	13.6	13.6	1.1
1999-Oct-11 Mon	15.42	15.75	15.42	15.45			69.5	69.5	###
1999-Oct-08 Fri	###	###	###	###	58,371	0	27.3	27.3	0.0
1999-Oct-07 Thu	14.59	15.5	14.59	15.4			###	###	###
1999-Oct-06 Wed	14.8	14.85	14.55	14.56	171,581	2,522,240	###	###	###
1999-Oct-05 Tue	15.48	15.48	14.8	14.841	94,274	###	###	###	###
1999-Oct-04 Mon	###	###	###	###	11,121	0	16.5	16.5	0.0
1999-Oct-01 Fri	###	16.2	###	###			14.2	14.2	0.0
1999-Sep-30 Thu	15.756	###	15.756	###			###	###	0.0
1999-Sep-29 Wed	###	###	###	15.7			21.6	21.6	###
1999-Sep-28 Tue	16.455	16.455	15.8	15.825			###	###	###
1999-Sep-27 Mon	16.55	16.7	###	16.172	71,251	594,945	15.9	15.9	1.2
1999-Sep-24 Fri	16.8	16.8	###	16.51	56,125	471,450	###	###	###
1999-Sep-23 Thu	###	17.2	###	###			###	###	0.0
1999-Sep-22 Wed	###	###	###	###			###	###	0.0
1999-Sep-21 Tue	###	###	###	15.2			26.5	26.5	1.1
1999-Sep-20 Mon	###	15.2	###	15.2			###	###	1.1
1999-Sep-17 Fri	14.2	14.58	14.2	14.54			86.9	86.9	1.0
1999-Sep-16 Thu	###	###	###	###			###	###	0.0
1999-Sep-15 Wed	14.488	14.488	###	###			16.5	16.5	0.0
1999-Sep-14 Tue	14.5	14.5	###	14.25			###	###	1.0
1999-Sep-13 Mon	###	###	14.59	###	109,446	###	###	###	0.0
1999-Sep-10 Fri	###	###	14.5	14.85			30.7	30.7	###
1999-Sep-09 Thu	14.653	15.5	###	###	207,988	###	###	###	0.0
1999-Sep-08 Wed	###	14.7	14.29	###			###	###	0.0
1999-Sep-07 Tue	###	###	###	###	215,522	0	###	###	0.0
1999-Sep-06 Mon	13.779	###	13.779	13.88			79.8	79.8	###
1999-Sep-03 Fri	13.657	13.72	13.55	###			77.3	77.3	0.0
1999-Sep-02 Thu	###	###	13.7	13.7			22.1	22.1	1.0
1999-Sep-01 Wed	###	###	###	###	776,275	0	94.2	94.2	0.0
1999-Aug-31 Tue	###	13.25	###	13.2			###	###	0.9
1999-Aug-30 Mon	###	12.47	###	12.47	94,443	588,852	91.5	91.5	###
1999-Aug-27 Fri	11.84	12.5	11.8	###	107,325	###	###	###	0.0
1999-Aug-26 Thu	###	11.844	###	11.844			###	###	0.8
1999-Aug-25 Wed	11.577	11.85	11.5	###	89,387	###	###	###	0.0
1999-Aug-24 Tue	###	###	11.25	###	207,822	###	###	###	0.0
1999-Aug-23 Mon	###	11.4	###	11.4	29,249	###	72.3	72.3	0.8
1999-Aug-20 Fri	###	11.25	###	11.25	65,825	###	87.5	87.5	###
1999-Aug-19 Thu	###	###	10.7	###			25.3	25.3	0.0
1999-Aug-18 Wed	###	###	###	###	118,542	0	83.8	83.8	0.0
1999-Aug-17 Tue	10.85	###	10.8	###			###	###	0.0
1999-Aug-16 Mon	10.72	###	10.7	###	33,184	###	###	###	0.0
1999-Aug-13 Fri	10.58	10.649	10.45	10.649	238,447	###	###	###	###
1999-Aug-12 Thu	###	10.51	###	10.51	347,051	1,823,753	###	###	###
1999-Aug-11 Wed	###	10.5	###	###			###	###	0.0
1999-Aug-10 Tue	10.2	10.4	10.2	###	30,572	###	87.2	87.2	0.0
1999-Aug-09 Mon	10.7	10.7	###	###	152,083	813,644	###	###	0.0
1999-Aug-06 Fri	10.4	###	10.4	###			91.0	91.0	0.0
1999-Aug-05 Thu	10.41	10.44	###	10.4			###	###	0.7
1999-Aug-04 Wed	10.54	10.54	###	10.44			29.1	29.1	0.7
1999-Aug-03 Tue	###	###	###	###	186,770	0	###	###	0.0
1999-Aug-02 Mon	###	###	10.5	###			11.1	11.1	0.0
1999-Jul-30 Fri	###	###	10.7	###	71,359	381,770	###	###	0.0
1999-Jul-29 Thu	###	11.2	###	###			###	###	0.0
1999-Jul-28 Wed	11.26	11.26	###	11.2	125,341	###	###	###	0.8
1999-Jul-27 Tue	###	11.24	###	11.21	16,946	###	###	###	###
1999-Jul-26 Mon	11.25	11.25	###	###			27.0	27.0	0.0
1999-Jul-23 Fri	###	11.24	###	11.24	105,177	###	###	###	0.8
1999-Jul-22 Thu	11.2	11.2	###	###	46,020	###	31.8	31.8	0.0
1999-Jul-21 Wed	11.5	11.5	###	###			9.6	9.6	0.0
1999-Jul-20 Tue	###	###	###	11.5			###	###	###
1999-Jul-19 Mon	11.2	11.4	###	###			78.5	78.5	0.0
1999-Jul-16 Fri	###	###	11.2	11.2	11,825	66,220	32.1	32.1	0.8
1999-Jul-15 Thu	###	###	11.2	###	51,441	###	68.8	68.8	0.0
1999-Jul-14 Wed	###	11.4	11.26	###	23,955	###	###	###	0.0
1999-Jul-13 Tue	11.4	11.4	11.22	###	23,550	266,350	###	###	0.0
1999-Jul-12 Mon	11.357	11.4	###	11.4			###	###	0.8
1999-Jul-09 Fri	11.4	11.4	###	###			35.3	35.3	0.0
1999-Jul-08 Thu	11.2	11.45	11.2	###			81.3	81.3	0.0
1999-Jul-07 Wed	###	11.41	11.2	###			###	###	0.0
1999-Jul-06 Tue	###	11.4	###	11.4			73.3	73.3	0.8
1999-Jul-05 Mon	11.4	11.5	###	###	102,628	###	24.2	24.2	0.0
1999-Jul-02 Fri	###	###	11.2	###	70,886	###	26.8	26.8	0.0
1999-Jul-01 Thu	11.49	11.49	###	###	23,124	132,847	22.6	22.6	0.0
1999-Jun-30 Wed	###	11.5	###	11.45			72.3	72.3	0.8
1999-Jun-29 Tue	###	11.5	11.2	###	122,048	1,385,244	###	###	0.0
1999-Jun-28 Mon	11.484	11.5	11.381	11.381	32,784	###	###	###	0.8
1999-Jun-25 Fri	###	11.5	###	11.5			###	###	###
1999-Jun-24 Thu	11.5	11.5	11.26	###			27.3	27.3	0.0
1999-Jun-23 Wed	11.5	11.5	###	11.5	19,680	###	72.5	72.5	###
1999-Jun-22 Tue	###	11.5	###	11.5			83.3	83.3	###
1999-Jun-21 Mon	11.5	11.5	11.42	11.48	411,820	4,719,457	###	###	0.8
1999-Jun-18 Fri	11.55	11.55	11.4	11.5	302,086	###	###	###	###
1999-Jun-17 Thu	11.45	###	11.45	11.55	112,524	###	74.8	74.8	0.8
1999-Jun-16 Wed	###	11.4	###	###	135,178	###	###	###	0.0
1999-Jun-15 Tue	###	11.4	###	###	231,482	1,319,447	###	###	0.0
1999-Jun-11 Fri	11.59	11.59	###	###			16.5	16.5	0.0
1999-Jun-10 Thu	###	###	###	###			33.5	33.5	0.0
1999-Jun-09 Wed	###	11.7	11.5	11.59	85,874	###	27.5	27.5	0.8
1999-Jun-08 Tue	11.45	###	11.45	###	229,458	1,313,647	85.2	85.2	0.0
1999-Jun-07 Mon	11.26	11.26	11.26	11.26	145,780	1,641,482	74.8	74.8	0.8
1999-Jun-04 Fri	11.48	11.5	11.25	11.25	22,977	###	15.2	15.2	###
1999-Jun-03 Thu	11.55	11.55	11.5	11.55			###	###	0.8
1999-Jun-02 Wed	11.5	11.55	11.4	11.55	242,977	###	###	###	0.8
1999-Jun-01 Tue	11.49	11.59	11.45	11.5			###	###	###
1999-May-31 Mon	11.4	11.5	###	11.45			###	###	0.8
1999-May-28 Fri	###	###	###	###	142,781	0	85.6	85.6	0.0
1999-May-27 Thu	11.28	###	###	11.2			###	###	0.8
1999-May-26 Wed	###	11.2	###	11.2	68,380	382,928	###	###	0.8
1999-May-25 Tue	11.45	11.45	11.2	###			###	###	0.0
1999-May-24 Mon	11.025	11.75	11.025	11.55	157,880	1,797,858	###	###	0.8
1999-May-21 Fri	10.54	###	10.54	###	180,927	953,485	94.5	94.5	0.0
1999-May-20 Thu	10.45	###	10.4	10.45	172,440	896,688	###	###	###
1999-May-19 Wed	###	10.5	###	###	193,529	1,016,027	###	###	0.0
1999-May-18 Tue	###	10.25	###	###	104,657	###	24.2	24.2	0.0
1999-May-17 Mon	###	###	###	###			###	###	0.0
1999-May-14 Fri	###	###	###	10.24	136,742	0	78.5	78.5	###
1999-May-13 Thu	###	###	###	###			###	###	0.0
1999-May-12 Wed	9.5	###	9.5	###	616,984	2,930,674	95.0	95.0	0.0
1999-May-11 Tue	###	9.4	###	9.4	159,141	###	###	###	###
1999-May-10 Mon	9.29	9.29	###	###			23.8	23.8	0.0
1999-May-07 Fri	###	###	###	###			###	###	0.0
1999-May-06 Thu	###	###	###	###	22,646	0	###	###	0.0
1999-May-05 Wed	9.75	9.75	###	9.7			###	###	0.7
1999-May-04 Tue	###	9.7	###	9.7	122,655	594,876	###	###	0.7
1999-May-03 Mon	###	9.7	9.55	###	129,942	###	###	###	0.0
1999-Apr-30 Fri	9.7	9.75	9.5	###			31.5	31.5	0.0
1999-Apr-29 Thu	###	9.75	###	9.75	214,049	1,043,488	78.2	78.2	###
1999-Apr-28 Wed	9.7	9.75	9.5	###	60,178	###	###	###	0.0
1999-Apr-27 Tue	###	9.8	###	9.8			83.2	83.2	0.7
1999-Apr-26 Mon	###	###	###	###	22,975	0	###	###	0.0
1999-Apr-23 Fri	9.75	9.8	###	###			25.8	25.8	0.0
1999-Apr-22 Thu	###	###	###	###	110,385	0	92.2	92.2	0.0
1999-Apr-21 Wed	9.4	9.4	9.25	9.25			26.8	26.8	###
1999-Apr-20 Tue	###	###	9.4	9.4			18.6	18.6	###
1999-Apr-19 Mon	9.8	9.85	9.7	9.7			24.1	24.1	0.7
1999-Apr-16 Fri	9.85	###	9.8	###	97,379	477,157	###	###	0.0
1999-Apr-15 Thu	9.85	###	9.85	###			71.6	71.6	0.0
1999-Apr-14 Wed	###	###	9.78	9.873			30.4	30.4	0.7
1999-Apr-13 Tue	9.8	###	9.8	9.85			71.2	71.2	###
1999-Apr-12 Mon	9.81	9.81	9.75	9.8			33.9	33.9	0.7
1999-Apr-09 Fri	9.75	###	9.75	9.82			###	###	###
1999-Apr-08 Thu	9.8	9.8	###	9.71	354,078	1,734,982	###	###	###
1999-Apr-07 Wed	9.8	9.8	###	9.7	205,976	1,009,282	###	###	0.7
1999-Apr-06 Tue	###	###	9.7	9.8	15,180	73,623	20.8	20.8	0.7
1999-Apr-01 Thu	###	###	9.84	###			###	###	0.0
1999-Mar-31 Wed	###	###	###	###			78.5	78.5	0.0
1999-Mar-30 Tue	9.86	###	###	###	772,888	0	###	###	0.0
1999-Mar-29 Mon	###	###	###	###			###	###	0.0
1999-Mar-26 Fri	###	9.74	###	9.7	36,056	###	77.6	77.6	0.7
1999-Mar-25 Thu	9.75	9.75	###	###			###	###	0.0
1999-Mar-24 Wed	###	9.75	###	9.7	224,158	1,092,770	78.7	78.7	0.7
1999-Mar-23 Tue	###	###	###	###	168,552	0	###	###	0.0
1999-Mar-22 Mon	###	###	9.8	###			###	###	0.0
1999-Mar-19 Fri	###	###	9.89	###			###	###	0.0
1999-Mar-18 Thu	9.945	###	9.75	###	82,670	###	75.7	75.7	0.0
1999-Mar-17 Wed	###	###	9.85	###			20.1	20.1	0.0
1999-Mar-16 Tue	10.121	10.121	###	###			###	###	0.0
1999-Mar-15 Mon	###	###	###	###			###	###	0.0
1999-Mar-12 Fri	###	###	###	###	61,928	0	###	###	0.0
1999-Mar-11 Thu	###	###	###	###			89.8	89.8	0.0
1999-Mar-10 Wed	9.7	9.7	###	###	310,281	###	###	###	0.0
1999-Mar-09 Tue	###	9.77	###	9.7			82.4	82.4	0.7
1999-Mar-08 Mon	9.7	9.7	9.56	9.57			22.9	22.9	###
1999-Mar-05 Fri	9.771	9.771	9.56	9.642	91,372	883,156	###	###	0.7
1999-Mar-04 Thu	###	###	9.5	9.77			20.7	20.7	0.7
1999-Mar-03 Wed	###	###	9.89	###	42,076	###	###	###	0.0
1999-Mar-02 Tue	10.24	10.24	###	###	61,846	316,651	14.8	14.8	0.0
1999-Mar-01 Mon	###	###	###	###	61,482	0	84.1	84.1	0.0
1999-Feb-26 Fri	###	###	9.72	###			###	###	0.0
1999-Feb-25 Thu	###	###	9.44	###	247,045	1,166,052	78.9	78.9	0.0
1999-Feb-24 Wed	9.988	9.988	9.55	9.8			18.7	18.7	0.7
1999-Feb-23 Tue	10.55	10.79	###	###	1,591,677	###	5.1	5.1	0.0
1999-Feb-22 Mon	###	###	###	10.5			###	###	0.8
1999-Feb-19 Fri	###	10.2	###	10.2	229,023	###	72.3	72.3	0.7
1999-Feb-18 Thu	###	###	9.55	###	408,729	1,951,680	###	###	0.0
1999-Feb-17 Wed	###	###	8.85	###			82.6	82.6	0.0
1999-Feb-16 Tue	8.87	###	8.8	###			###	###	0.0
1999-Feb-15 Mon	9	9	8.8	8.87			26.4	26.4	###
1999-Feb-12 Fri	###	9	###	9			94.7	94.7	0.6
1999-Feb-11 Thu	8.45	8.52	###	8.52	537,687	2,290,546	###	###	0.6
1999-Feb-10 Wed	8.445	8.46	8.4	8.45			79.1	79.1	###
1999-Feb-09 Tue	8.7	8.7	8.4	8.45			###	###	###
1999-Feb-08 Mon	8.57	###	8.57	8.7			81.8	81.8	###
1999-Feb-05 Fri	8.25	8.58	8.25	8.54			91.2	91.2	###
1999-Feb-04 Thu	###	###	###	8.25	1,666,281	0	89.2	89.2	###
1999-Feb-03 Wed	7.8	7.85	7.71	7.85			###	###	###
1999-Feb-02 Tue	###	###	7.75	7.75			16.3	16.3	###
1999-Feb-01 Mon	###	8	###	###			###	###	0.0
1999-Jan-29 Fri	###	7.85	###	7.85			###	###	###
1999-Jan-28 Thu	7.48	7.58	7.4	7.52			###	###	0.5
1999-Jan-27 Wed	7.45	7.5	7.45	7.48			73.2	73.2	0.5
1999-Jan-25 Mon	7.41	7.445	###	7.445			###	###	###
1999-Jan-22 Fri	7.5	7.5	7.41	7.43	14,472	107,888	###	###	###
1999-Jan-21 Thu	7.85	7.85	7.55	7.55			7.0	7.0	###
1999-Jan-20 Wed	7.55	7.85	7.55	7.85	163,120	1,256,024	###	###	###
1999-Jan-19 Tue	###	###	7.5	7.5			15.4	15.4	0.5
1999-Jan-18 Mon	###	###	7.55	###	95,247	359,557	###	###	0.0
1999-Jan-15 Fri	7.25	7.4	7.2	7.4			###	###	0.5
1999-Jan-14 Thu	###	###	7.26	7.4	29,528	107,186	###	###	0.5
1999-Jan-13 Wed	###	###	7.7	7.7			17.1	17.1	0.6
1999-Jan-12 Tue	7.975	8	7.8	7.85	90,346	###	16.2	16.2	###
1999-Jan-11 Mon	7.757	###	7.757	8	145,041	562,541	92.1	92.1	###
1999-Jan-08 Fri	###	7.75	7.45	7.75			90.6	90.6	###
1999-Jan-07 Thu	###	7.5	###	###			95.2	95.2	0.0
1999-Jan-06 Wed	###	###	###	###			###	###	0.0
1999-Jan-05 Tue	###	###	###	7	274,922	0	82.1	82.1	0.5
1999-Jan-04 Mon	###	7	###	###			###	###	0.0
1998-Dec-31 Thu	6.85	###	6.7	###	132,986	###	###	###	0.0
1998-Dec-30 Wed	6.85	6.85	6.78	6.85			69.0	69.0	###
1998-Dec-29 Tue	7	7	6.86	###			###	###	0.0
1998-Dec-24 Thu	6.7	7	6.7	7			93.9	93.9	0.5
1998-Dec-23 Wed	###	6.73	###	6.7	53,423	###	78.2	78.2	0.5
1998-Dec-22 Tue	###	###	###	###			81.6	81.6	0.0
1998-Dec-21 Mon	###	6.5	###	6.5	182,489	593,089	97.3	97.3	0.5
1998-Dec-18 Fri	###	###	###	6			79.4	79.4	0.4
1998-Dec-17 Thu	5.87	###	5.85	###	31,380	91,786	71.6	71.6	0.0
1998-Dec-16 Wed	5.87	###	5.74	5.85	297,579	854,051	25.0	25.0	0.4
1998-Dec-15 Tue	###	###	###	###			###	###	0.0
1998-Dec-14 Mon	###	###	5.23	5.25			19.4	19.4	0.4
1998-Dec-11 Fri	5.29	###	5.29	###	902,721	###	###	###	0.0
1998-Dec-10 Thu	5.2	5.25	###	5.25			###	###	0.4
1998-Dec-09 Wed	5.2	5.2	###	###			###	###	0.0
1998-Dec-08 Tue	5.23	5.24	###	###	9,988	###	20.6	20.6	0.0
1998-Dec-07 Mon	###	###	###	###			###	###	0.0
1998-Dec-04 Fri	5.2	5.2	###	###			###	###	0.0
1998-Dec-03 Thu	5.2	5.2	###	5.2	49,349	###	###	###	###
1998-Dec-02 Wed	###	###	5	###	15,581	38,952	78.6	78.6	0.0
1998-Dec-01 Tue	###	###	###	5	149,144	0	27.0	27.0	0.4
1998-Nov-30 Mon	###	###	###	###	367,520	0	29.7	29.7	0.0
1998-Nov-27 Fri	###	###	###	###			26.0	26.0	0.0
1998-Nov-26 Thu	5.2	5.2	###	###			16.3	16.3	0.0
1998-Nov-25 Wed	5.2	5.2	###	5.2	14,258	37,070	###	###	###
1998-Nov-24 Tue	###	###	5.25	5.25	120,440	316,155	15.1	15.1	0.4
1998-Nov-23 Mon	###	###	###	###			17.3	17.3	0.0
1998-Nov-20 Fri	###	###	###	###	25,779	0	18.1	18.1	0.0
1998-Nov-19 Thu	###	###	###	###	63,323	0	###	###	0.0
1998-Nov-18 Wed	###	###	###	###	55,351	0	###	###	0.0
1998-Nov-17 Tue	5.4	5.4	###	###			30.8	30.8	0.0
1998-Nov-16 Mon	5.43	5.43	5.4	5.4	52,427	###	25.5	25.5	0.4
1998-Nov-13 Fri	5.45	5.45	###	5.4			###	###	0.4
1998-Nov-12 Thu	5.42	5.5	5.4	5.41			26.3	26.3	###
1998-Nov-11 Wed	5.4	5.5	5.4	5.4			###	###	0.4
1998-Nov-10 Tue	###	5.41	###	5.4	577,348	1,561,726	###	###	0.4
1998-Nov-09 Mon	5.25	5.5	5.25	###			88.9	88.9	0.0
1998-Nov-06 Fri	###	5.25	###	5.25	38,950	102,243	###	###	0.4
1998-Nov-05 Thu	###	###	###	###	1,102,878	0	###	###	0.0
1998-Nov-04 Wed	###	5.2	###	###			17.1	17.1	0.0
1998-Nov-03 Tue	###	###	###	###			###	###	0.0
1998-Nov-02 Mon	###	5.2	###	###	42,150	###	###	###	0.0
1998-Oct-30 Fri	5	###	5	###	71,374	###	71.4	71.4	0.0
1998-Oct-29 Thu	###	###	###	###			###	###	0.0
1998-Oct-28 Wed	4.82	###	4.82	###			78.4	78.4	0.0
1998-Oct-27 Tue	4.75	4.8	4.75	4.78	201,153	###	###	###	###
1998-Oct-26 Mon	###	###	4.75	4.83			12.5	12.5	0.3
1998-Oct-23 Fri	5	5	###	###			14.9	14.9	0.0
1998-Oct-22 Thu	###	###	5	###			###	###	0.0
1998-Oct-21 Wed	###	###	###	###			###	###	0.0
1998-Oct-20 Tue	###	###	###	###			###	###	0.0
1998-Oct-19 Mon	###	###	5	###			25.2	25.2	0.0
1998-Oct-16 Fri	###	###	###	###	447,370	0	###	###	0.0
1998-Oct-15 Thu	4.8	###	4.8	5	450,941	1,082,258	95.9	95.9	0.4
1998-Oct-14 Wed	4.7	4.8	4.7	4.8			###	###	0.3
1998-Oct-13 Tue	###	4.72	###	4.7			###	###	0.3
1998-Oct-12 Mon	###	4.7	###	###	56,573	132,946	85.8	85.8	0.0
1998-Oct-09 Fri	4.58	###	4.58	###			81.6	81.6	0.0
1998-Oct-08 Thu	4.657	###	4.58	###	36,944	###	22.3	22.3	0.0
1998-Oct-07 Wed	4.55	4.7	4.55	4.7			###	###	0.3
1998-Oct-06 Tue	###	###	4.55	4.55			###	###	0.3
1998-Oct-05 Mon	4.55	4.55	4.55	4.55	250	###	###	###	0.3
1998-Oct-02 Fri	4.55	###	4.55	###	119,385	###	85.2	85.2	0.0
1998-Oct-01 Thu	###	4.7	4.59	###	525,850	2,442,573	80.2	80.2	0.0
1998-Sep-30 Wed	4.78	4.8	4.7	4.77	169,221	###	25.6	25.6	###
1998-Sep-29 Tue	4.75	4.79	4.71	4.79			76.1	76.1	0.3
1998-Sep-28 Mon	4.7	4.75	###	4.75	103,225	245,159	82.4	82.4	###
1998-Sep-25 Fri	4.7	4.75	###	4.75	64,949	154,253	81.2	81.2	###
1998-Sep-24 Thu	4.7	4.8	4.7	4.8	282,586	1,342,283	###	###	0.3
1998-Sep-23 Wed	4.5	4.75	4.5	4.74			###	###	0.3
1998-Sep-22 Tue	4.45	4.5	4.43	4.5			84.4	84.4	###
1998-Sep-21 Mon	4.4	4.45	4.4	4.45			###	###	0.3
1998-Sep-18 Fri	###	4.45	###	4.45			94.7	94.7	0.3
1998-Sep-17 Thu	4.4	4.4	###	4.4			77.8	77.8	0.3
1998-Sep-16 Wed	###	###	###	###			79.6	79.6	0.0
1998-Sep-15 Tue	4.24	###	4.24	###			89.1	89.1	0.0
1998-Sep-14 Mon	4.2	4.25	4.2	4.25	33,770	142,678	77.7	77.7	###
1998-Sep-11 Fri	4.29	4.29	4.2	4.25			33.7	33.7	###
1998-Sep-10 Thu	###	###	4.27	###			###	###	0.0
1998-Sep-09 Wed	###	###	4.26	###	279,552	595,445	###	###	0.0
1998-Sep-08 Tue	###	4.28	###	4.28			###	###	0.3
1998-Sep-07 Mon	###	4.2	###	4.2	33,223	###	78.4	78.4	###
1998-Sep-04 Fri	###	###	###	###	113,570	0	###	###	0.0
1998-Sep-03 Thu	###	###	###	###			###	###	0.0
1998-Sep-02 Wed	###	###	###	###			###	###	0.0
1998-Sep-01 Tue	3.7	###	3.7	###			86.5	86.5	0.0
1998-Aug-31 Mon	4	4	3.8	3.8			7.0	7.0	###
1998-Aug-28 Fri	###	###	###	###	218,521	0	24.8	24.8	0.0
1998-Aug-27 Thu	###	4.2	###	4.2			88.2	88.2	###
1998-Aug-26 Wed	###	###	###	###			###	###	0.0
1998-Aug-25 Tue	4	###	4	###	32,140	64,280	93.3	93.3	0.0
1998-Aug-24 Mon	###	###	###	###			###	###	0.0
1998-Aug-21 Fri	###	###	4	###	541,420	1,082,840	73.4	73.4	0.0
1998-Aug-20 Thu	4	###	3.88	###			93.3	93.3	0.0
1998-Aug-19 Wed	###	###	###	4	107,580	0	###	###	0.3
1998-Aug-18 Tue	3.85	###	3.85	###			85.0	85.0	0.0
1998-Aug-17 Mon	3.85	3.85	3.85	3.85			###	###	0.3
1998-Aug-14 Fri	3.8	3.85	3.8	3.85			###	###	0.3
1998-Aug-13 Thu	3.78	3.8	3.78	3.8			85.4	85.4	###
1998-Aug-12 Wed	3.76	3.76	3.72	3.74	48,788	###	###	###	0.3
1998-Aug-11 Tue	3.8	3.8	3.75	3.75			###	###	0.3
1998-Aug-10 Mon	3.85	3.85	3.75	3.78			15.7	15.7	0.3
1998-Aug-07 Fri	3.76	###	3.76	3.85			92.6	92.6	0.3
1998-Aug-06 Thu	3.78	3.78	3.75	###	86,229	324,652	###	###	0.0
1998-Aug-05 Wed	3.8	3.85	3.7	3.78			###	###	0.3
1998-Aug-04 Tue	3.85	###	3.85	3.87			73.9	73.9	###
1998-Aug-03 Mon	###	###	3.85	3.85			###	###	0.3
1998-Jul-31 Fri	3.87	###	3.87	###	197,684	###	###	###	0.0
1998-Jul-30 Thu	3.85	3.88	3.85	3.87			78.8	78.8	###
1998-Jul-29 Wed	3.85	3.87	3.84	3.86			###	###	0.3
1998-Jul-28 Tue	###	###	###	###			24.1	24.1	0.0
1998-Jul-27 Mon	###	###	###	###	55,876	0	###	###	0.0
1998-Jul-24 Fri	###	###	###	###	15,950	0	72.3	72.3	0.0
1998-Jul-23 Thu	###	###	###	###			27.2	27.2	0.0
1998-Jul-22 Wed	###	###	3.83	###			82.9	82.9	0.0
1998-Jul-21 Tue	###	###	###	###	236,342	0	71.0	71.0	0.0
1998-Jul-20 Mon	3.85	###	3.85	###			###	###	0.0
1998-Jul-17 Fri	###	###	3.85	3.85	181,150	###	###	###	0.3
1998-Jul-16 Thu	###	###	3.88	###			20.6	20.6	0.0
1998-Jul-15 Wed	###	###	###	###	179,486	0	86.5	86.5	0.0
1998-Jul-14 Tue	3.85	###	3.85	###			79.2	79.2	0.0
1998-Jul-13 Mon	3.81	3.82	3.78	3.8	16,841	###	35.7	35.7	###
1998-Jul-10 Fri	3.83	3.85	3.8	3.8			33.3	33.3	###
1998-Jul-09 Thu	3.84	###	3.8	3.89	228,826	###	84.1	84.1	0.3
1998-Jul-08 Wed	3.76	3.82	3.75	3.8	79,088	299,348	81.6	81.6	###
1998-Jul-07 Tue	3.75	3.77	3.75	3.75			###	###	0.3
1998-Jul-06 Mon	3.75	3.8	3.75	3.75			71.2	71.2	0.3
1998-Jul-03 Fri	3.75	3.79	3.75	3.75			###	###	0.3
1998-Jul-02 Thu	3.8	3.8	3.7	3.75	16,951	###	###	###	0.3
1998-Jul-01 Wed	3.79	3.8	3.7	3.8			###	###	###
1998-Jun-30 Tue	3.78	3.8	3.75	3.8			###	###	###
1998-Jun-29 Mon	3.8	3.85	3.8	3.8	88,550	###	75.3	75.3	###
1998-Jun-26 Fri	3.77	3.8	3.77	3.8			77.0	77.0	###
1998-Jun-25 Thu	3.744	3.75	3.71	3.75	232,345	866,646	76.0	76.0	0.3
1998-Jun-24 Wed	###	3.7	###	3.7	276,873	###	###	###	0.3
1998-Jun-23 Tue	3.56	###	3.56	###	87,654	156,024	###	###	0.0
1998-Jun-22 Mon	3.55	3.55	3.5	3.55	194,225	684,643	76.5	76.5	###
1998-Jun-19 Fri	3.53	3.55	3.5	3.55			###	###	###
1998-Jun-18 Thu	3.5	3.55	3.5	3.55			74.3	74.3	###
1998-Jun-17 Wed	3.52	3.52	3.45	3.5	128,081	###	25.0	25.0	0.3
1998-Jun-16 Tue	3.55	3.59	3.52	3.52	33,159	117,880	30.7	30.7	###
1998-Jun-15 Mon	3.5	3.52	3.5	3.52			82.9	82.9	###
1998-Jun-12 Fri	3.4	3.52	3.4	3.52			85.4	85.4	###
1998-Jun-11 Thu	3.52	3.53	3.52	3.52			83.3	83.3	###
1998-Jun-10 Wed	3.57	3.57	3.53	3.53	80,845	###	###	###	0.3
1998-Jun-09 Tue	###	###	3.58	3.58	72,327	###	###	###	0.3
1998-Jun-05 Fri	###	###	###	###			79.5	79.5	0.0
1998-Jun-04 Thu	###	###	###	###	21,578	0	28.4	28.4	0.0
1998-Jun-03 Wed	###	###	###	###			###	###	0.0
1998-Jun-02 Tue	###	###	###	###	89,423	0	###	###	0.0
1998-Jun-01 Mon	###	###	###	###	49,628	0	###	###	0.0
1998-May-29 Fri	3.55	###	3.55	###			91.0	91.0	0.0
1998-May-28 Thu	3.52	###	3.52	###			###	###	0.0
1998-May-27 Wed	3.5	3.52	3.5	3.52			85.6	85.6	###
1998-May-26 Tue	3.51	3.54	3.51	3.54			82.0	82.0	0.3
1998-May-25 Mon	3.5	###	3.5	3.51			77.4	77.4	###
1998-May-22 Fri	3.46	3.46	3.45	3.46			73.5	73.5	0.2
1998-May-21 Thu	3.48	3.5	3.45	3.45	96,554	335,525	26.0	26.0	###
1998-May-20 Wed	3.46	3.46	3.4	3.45			29.6	29.6	###
1998-May-19 Tue	3.4	3.5	3.4	3.46			###	###	0.2
1998-May-18 Mon	3.49	3.49	3.4	3.49	45,343	###	84.0	84.0	###
1998-May-15 Fri	3.46	3.46	3.45	3.45			26.4	26.4	###
1998-May-14 Thu	3.45	3.46	3.45	3.45			75.8	75.8	###
1998-May-13 Wed	3.5	3.5	3.44	3.45			###	###	###
1998-May-12 Tue	3.45	3.5	3.45	3.5	20,750	###	###	###	0.3
1998-May-11 Mon	3.55	3.55	3.45	3.45	15,450	54,075	###	###	###
1998-May-08 Fri	3.7	3.7	###	###			###	###	0.0
1998-May-07 Thu	3.7	3.71	###	3.7	41,746	###	72.0	72.0	0.3
1998-May-06 Wed	###	3.71	3.7	3.7			34.4	34.4	0.3
1998-May-05 Tue	3.7	3.71	3.7	3.7	643,381	2,383,726	###	###	0.3
1998-May-04 Mon	###	3.71	###	3.7	181,946	###	###	###	0.3
1998-May-01 Fri	###	###	###	###	160,522	0	###	###	0.0
1998-Apr-30 Thu	3.56	###	3.56	###			###	###	0.0
1998-Apr-29 Wed	3.53	3.55	3.53	3.55	292,845	1,036,671	84.3	84.3	###
1998-Apr-28 Tue	3.55	3.55	3.5	3.51			22.4	22.4	###
1998-Apr-27 Mon	3.53	3.56	3.53	3.55			79.6	79.6	###
1998-Apr-24 Fri	3.52	3.56	3.51	3.56			81.6	81.6	0.3
1998-Apr-23 Thu	3.5	3.55	3.5	3.55	90,380	318,589	77.6	77.6	###
1998-Apr-22 Wed	3.52	3.55	3.5	3.5	59,350	###	###	###	0.3
1998-Apr-21 Tue	3.5	3.52	3.5	3.5			76.7	76.7	0.3
1998-Apr-20 Mon	3.5	3.52	3.5	3.5			###	###	0.3
1998-Apr-17 Fri	3.45	3.5	3.45	3.5	70,079	243,524	84.6	84.6	0.3
1998-Apr-16 Thu	3.51	3.55	3.46	3.5			###	###	0.3
1998-Apr-15 Wed	3.41	3.46	3.41	3.46			###	###	0.2
1998-Apr-14 Tue	3.41	3.41	3.4	3.4			27.2	27.2	0.2
1998-Apr-09 Thu	3.41	3.41	###	###			###	###	0.0
1998-Apr-08 Wed	3.357	3.41	###	3.41			85.5	85.5	###
1998-Apr-07 Tue	3.42	3.42	###	###			###	###	0.0
1998-Apr-06 Mon	3.5	3.5	###	3.42			###	###	0.2
1998-Apr-03 Fri	###	###	3.5	3.55	32,047	56,082	###	###	###
1998-Apr-02 Thu	###	###	###	###	44,947	0	###	###	0.0
1998-Apr-01 Wed	3.655	###	###	###			###	###	0.0
1998-Mar-31 Tue	###	3.77	###	3.77	64,022	120,681	77.3	77.3	###
1998-Mar-30 Mon	3.75	3.75	3.7	3.75	88,428	###	###	###	0.3
1998-Mar-27 Fri	3.8	3.8	3.75	3.8	134,185	506,548	###	###	###
1998-Mar-26 Thu	3.86	3.86	3.8	3.8	111,322	###	###	###	###
1998-Mar-25 Wed	3.86	3.88	3.85	3.86			76.2	76.2	0.3
1998-Mar-24 Tue	3.86	3.88	3.85	3.88			###	###	0.3
1998-Mar-23 Mon	3.89	###	3.86	3.88			###	###	0.3
1998-Mar-20 Fri	3.86	###	3.86	###			###	###	0.0
1998-Mar-19 Thu	3.8	3.86	3.8	3.85	141,480	###	84.6	84.6	0.3
1998-Mar-18 Wed	3.77	3.81	3.77	3.81	229,555	###	###	###	0.3
1998-Mar-17 Tue	3.73	3.79	3.73	3.79			86.6	86.6	###
1998-Mar-16 Mon	3.72	3.74	3.72	3.73			75.7	75.7	###
1998-Mar-13 Fri	3.71	3.75	3.71	3.75			76.6	76.6	0.3
1998-Mar-12 Thu	###	3.71	###	3.71			83.2	83.2	###
1998-Mar-11 Wed	###	3.7	###	###			###	###	0.0
1998-Mar-10 Tue	###	###	###	###			73.3	73.3	0.0
1998-Mar-09 Mon	###	###	###	###			###	###	0.0
1998-Mar-06 Fri	###	###	###	###			###	###	0.0
1998-Mar-05 Thu	###	###	###	###	126,223	0	###	###	0.0
1998-Mar-04 Wed	###	###	###	###			77.9	77.9	0.0
1998-Mar-03 Tue	###	3.7	3.55	###			###	###	0.0
1998-Mar-02 Mon	3.83	3.83	3.71	3.71	25,459	95,980	9.8	9.8	###
1998-Feb-27 Fri	3.89	3.89	3.75	###			14.5	14.5	0.0
1998-Feb-26 Thu	###	###	3.86	3.86	74,141	###	17.2	17.2	0.3
1998-Feb-25 Wed	###	###	3.85	###			###	###	0.0
1998-Feb-24 Tue	3.75	###	3.75	3.85	315,528	###	91.2	91.2	0.3
1998-Feb-23 Mon	###	3.73	###	3.73			###	###	###
1998-Feb-20 Fri	3.55	###	3.53	3.58	177,180	312,722	###	###	0.3
1998-Feb-19 Thu	3.5	3.55	3.5	3.55	45,284	159,626	###	###	###
1998-Feb-18 Wed	3.54	3.55	3.5	3.5	179,825	633,883	20.2	20.2	0.3
1998-Feb-17 Tue	3.48	3.55	3.46	3.53	178,820	###	82.7	82.7	0.3
1998-Feb-16 Mon	###	3.59	3.46	3.54			93.1	93.1	0.3
1998-Feb-13 Fri	3.4	3.45	3.4	3.45	187,189	641,122	87.7	87.7	###
1998-Feb-12 Thu	###	3.4	###	3.4	146,270	248,659	###	###	0.2
1998-Feb-11 Wed	3.28	###	3.28	###	139,086	###	75.7	75.7	0.0
1998-Feb-10 Tue	3.27	###	3.27	3.28			###	###	0.2
1998-Feb-09 Mon	3.29	###	3.29	###			67.6	67.6	0.0
1998-Feb-06 Fri	3.2	###	###	###			89.1	89.1	0.0
1998-Feb-05 Thu	###	###	3.2	3.2			###	###	0.2
1998-Feb-04 Wed	###	###	###	###	16,652	0	###	###	0.0
1998-Feb-03 Tue	###	###	###	###	47,750	0	36.8	36.8	0.0
1998-Feb-02 Mon	###	###	###	###			###	###	0.0
1998-Jan-30 Fri	###	###	###	###	160,623	0	###	###	0.0
1998-Jan-29 Thu	3.28	3.4	3.25	###			82.1	82.1	0.0
1998-Jan-28 Wed	3.21	3.28	3.21	3.28	213,650	###	86.2	86.2	0.2
1998-Jan-27 Tue	###	3.2	###	3.2			###	###	0.2
1998-Jan-23 Fri	###	3.2	###	###	23,626	###	###	###	0.0
1998-Jan-22 Thu	###	3.22	###	3.2			###	###	0.2
1998-Jan-21 Wed	###	###	###	###	97,424	0	28.2	28.2	0.0
1998-Jan-20 Tue	###	###	###	###			###	###	0.0
1998-Jan-19 Mon	###	###	###	###			###	###	0.0
1998-Jan-16 Fri	###	###	###	###			###	###	0.0
1998-Jan-15 Thu	###	###	###	###	5,770	0	17.9	17.9	0.0
1998-Jan-14 Wed	###	###	###	###			###	###	0.0
1998-Jan-13 Tue	3.046	###	3	3			19.0	19.0	0.2
1998-Jan-12 Mon	3	3.045	3	3.045			###	###	0.2
1998-Jan-09 Fri	###	###	3	###			33.6	33.6	0.0
1998-Jan-08 Thu	###	###	###	###	35,975	0	82.8	82.8	0.0
1998-Jan-07 Wed	###	###	###	###			###	###	0.0
1998-Jan-06 Tue	###	###	###	###			###	###	0.0
1998-Jan-05 Mon	###	###	###	###			78.9	78.9	0.0
1998-Jan-02 Fri	###	###	###	###			78.0	78.0	0.0
1997-Dec-31 Wed	3	###	###	###			84.3	84.3	0.0
1997-Dec-30 Tue	###	###	###	###	13,821	0	72.1	72.1	0.0
1997-Dec-29 Mon	###	###	###	###	26,482	0	14.3	14.3	0.0
1997-Dec-24 Wed	###	2.944	###	###	7,450	###	###	###	0.0
1997-Dec-23 Tue	###	###	2.86	###	64,479	###	69.9	69.9	0.0
1997-Dec-22 Mon	###	###	###	###	53,821	0	###	###	0.0
1997-Dec-19 Fri	###	###	###	###			###	###	0.0
1997-Dec-18 Thu	###	###	###	3			###	###	0.2
1997-Dec-17 Wed	3	###	3	###	514,024	###	73.1	73.1	0.0
1997-Dec-16 Tue	###	3	###	3			83.4	83.4	0.2
1997-Dec-15 Mon	###	3	###	###			###	###	0.0
1997-Dec-12 Fri	###	###	###	###			72.1	72.1	0.0
1997-Dec-11 Thu	###	###	3	3			###	###	0.2
1997-Dec-10 Wed	###	###	###	###			###	###	0.0
1997-Dec-09 Tue	###	###	###	###	264,589	0	75.9	75.9	0.0
1997-Dec-08 Mon	###	###	###	###			84.1	84.1	0.0
1997-Dec-05 Fri	###	###	###	###	564,674	0	###	###	0.0
1997-Dec-04 Thu	###	###	###	###			71.7	71.7	0.0
1997-Dec-03 Wed	###	###	###	###	375,849	0	11.4	11.4	0.0
1997-Dec-02 Tue	###	###	###	###			71.9	71.9	0.0
1997-Dec-01 Mon	###	###	###	3			71.9	71.9	0.2
1997-Nov-28 Fri	###	###	###	3	163,582	0	23.0	23.0	0.2
1997-Nov-27 Thu	3	###	###	###			###	###	0.0
1997-Nov-26 Wed	2.928	###	2.928	3			87.1	87.1	0.2
1997-Nov-25 Tue	2.87	###	2.87	###			88.9	88.9	0.0
1997-Nov-24 Mon	###	###	###	###	15,040	0	###	###	0.0
1997-Nov-21 Fri	2.84	###	2.84	###			###	###	0.0
1997-Nov-20 Thu	2.73	2.83	2.73	2.8			90.3	90.3	0.2
1997-Nov-19 Wed	2.73	2.73	2.7	2.7			###	###	0.2
1997-Nov-18 Tue	2.75	2.75	###	###	932,556	###	###	###	0.0
1997-Nov-17 Mon	2.75	2.75	2.74	2.74	24,771	###	###	###	0.2
1997-Nov-14 Fri	2.75	2.75	2.7	2.72	20,649	###	###	###	0.2
1997-Nov-13 Thu	###	2.75	###	2.75			###	###	###
1997-Nov-12 Wed	2.75	2.75	2.75	2.75			###	###	###
1997-Nov-11 Tue	2.72	2.75	2.72	2.75			80.7	80.7	###
1997-Nov-10 Mon	2.8	2.8	2.72	2.75	15,140	41,786	14.4	14.4	###
1997-Nov-07 Fri	2.8	2.85	2.8	2.8			78.9	78.9	0.2
1997-Nov-06 Thu	2.85	2.85	2.8	2.8			14.2	14.2	0.2
1997-Nov-05 Wed	2.81	2.81	2.8	2.8			###	###	0.2
1997-Nov-04 Tue	###	###	2.8	2.85	94,648	###	###	###	###
1997-Nov-03 Mon	2.82	###	2.82	###	85,023	119,882	84.0	84.0	0.0
1997-Oct-31 Fri	2.8	2.83	2.79	2.83			56.8	56.8	0.2
1997-Oct-30 Thu	###	2.82	###	2.8			###	###	0.2
1997-Oct-29 Wed	2.658	###	###	###			###	###	0.0
1997-Oct-28 Tue	2.424	###	###	2.55	300,780	0	###	###	0.2
1997-Oct-27 Mon	2.75	2.85	###	###			###	###	0.0
1997-Oct-24 Fri	2.845	2.85	2.75	2.85	69,950	###	###	###	###
1997-Oct-23 Thu	###	###	2.86	2.86			39.8	39.8	0.2
1997-Oct-22 Wed	2.88	###	2.88	###			75.1	75.1	0.0
1997-Oct-21 Tue	###	###	2.85	2.85	132,473	188,774	11.4	11.4	###
1997-Oct-20 Mon	###	###	2.89	###			21.5	21.5	0.0
1997-Oct-17 Fri	2.783	3	2.783	2.945			###	###	###
1997-Oct-16 Thu	2.72	2.78	2.72	2.76			87.9	87.9	0.2
1997-Oct-15 Wed	2.8	2.8	2.7	2.72			###	###	0.2
1997-Oct-14 Tue	2.88	2.88	2.82	2.82	27,621	###	###	###	###
1997-Oct-13 Mon	2.89	###	2.87	2.87			33.1	33.1	###
1997-Oct-10 Fri	###	###	###	###			26.1	26.1	0.0
1997-Oct-09 Thu	2.951	###	###	###			80.6	80.6	0.0
1997-Oct-08 Wed	###	###	###	###	42,941	0	24.4	24.4	0.0
1997-Oct-07 Tue	###	###	###	###			24.4	24.4	0.0
1997-Oct-06 Mon	###	###	###	###			69.4	69.4	0.0
1997-Oct-03 Fri	###	###	###	###	44,948	0	74.3	74.3	0.0
1997-Oct-02 Thu	###	###	###	###			###	###	0.0
1997-Oct-01 Wed	3	###	3	###			###	###	0.0
1997-Sep-30 Tue	###	###	###	3	60,057	0	###	###	0.2
1997-Sep-29 Mon	###	###	###	###	165,056	0	###	###	0.0
1997-Sep-26 Fri	###	###	###	###	102,278	0	###	###	0.0
1997-Sep-25 Thu	###	###	###	###	122,143	0	12.7	12.7	0.0
1997-Sep-24 Wed	###	###	###	###	765,170	0	90.4	90.4	0.0
1997-Sep-23 Tue	2.957	###	2.942	###	844,554	###	89.0	89.0	0.0
1997-Sep-22 Mon	2.826	###	2.826	2.89			83.3	83.3	###
1997-Sep-19 Fri	2.82	2.82	2.79	2.8	79,920	224,175	###	###	0.2
1997-Sep-18 Thu	2.874	2.88	2.84	2.84			18.7	18.7	0.2
1997-Sep-17 Wed	2.89	2.89	2.82	2.87			27.4	27.4	###
1997-Sep-16 Tue	###	###	2.88	###	263,481	###	87.2	87.2	0.0
1997-Sep-15 Mon	###	2.87	###	2.82			96.4	96.4	###
1997-Sep-12 Fri	###	###	###	###			82.6	82.6	0.0
1997-Sep-11 Thu	2.55	###	2.55	###	324,720	###	###	###	0.0
1997-Sep-10 Wed	2.59	2.59	2.55	2.55			17.8	17.8	0.2
1997-Sep-09 Tue	###	###	###	###			###	###	0.0
1997-Sep-08 Mon	2.523	###	2.523	###			92.5	92.5	0.0
1997-Sep-05 Fri	2.57	2.57	2.53	2.53	34,920	89,046	###	###	###
1997-Sep-04 Thu	2.58	###	2.57	2.57	13,850	###	###	###	###
1997-Sep-03 Wed	###	###	2.59	2.59			27.7	27.7	0.2
1997-Sep-02 Tue	###	###	2.59	###			75.0	75.0	0.0
1997-Sep-01 Mon	###	###	###	###	181,540	0	###	###	0.0
1997-Aug-29 Fri	2.7	2.7	###	###	192,926	260,450	23.0	23.0	0.0
1997-Aug-28 Thu	2.7	2.7	2.7	2.7			71.4	71.4	0.2
1997-Aug-27 Wed	2.7	2.7	2.7	2.7			74.3	74.3	0.2
1997-Aug-26 Tue	###	2.72	###	2.7	898,288	1,221,671	###	###	0.2
1997-Aug-25 Mon	2.7	2.7	###	2.7	79,040	###	70.4	70.4	0.2
1997-Aug-22 Fri	2.71	2.72	2.7	2.7	6,070	16,449	34.5	34.5	0.2
1997-Aug-21 Thu	2.82	2.82	2.76	2.76			###	###	0.2
1997-Aug-20 Wed	###	2.74	###	2.71			###	###	###
1997-Aug-19 Tue	###	2.7	###	###			###	###	0.0
1997-Aug-18 Mon	###	2.75	###	###			25.1	25.1	0.0
1997-Aug-15 Fri	###	2.7	###	2.7			###	###	0.2
1997-Aug-14 Thu	2.52	###	2.51	###			###	###	0.0
1997-Aug-13 Wed	2.58	2.58	2.51	2.51			###	###	###
1997-Aug-12 Tue	###	###	2.59	2.59			15.3	15.3	0.2
1997-Aug-11 Mon	###	###	###	###			22.7	22.7	0.0
1997-Aug-08 Fri	###	2.7	###	###			77.1	77.1	0.0
1997-Aug-07 Thu	###	2.7	###	###	299,846	###	###	###	0.0
1997-Aug-06 Wed	###	2.7	###	###			64.7	64.7	0.0
1997-Aug-05 Tue	###	2.7	###	2.7	93,889	126,750	92.2	92.2	0.2
1997-Aug-04 Mon	2.75	2.75	###	###	110,250	###	###	###	0.0
1997-Aug-01 Fri	###	2.76	###	2.75	468,646	###	84.2	84.2	###
1997-Jul-31 Thu	###	2.7	2.5	###			97.5	97.5	0.0
1997-Jul-22 Tue	###	###	2.85	2.87	103,128	146,957	###	###	###
1997-Jul-21 Mon	###	###	2.85	###	3,175,650	###	###	###	0.0
1997-Jul-18 Fri	3	###	3	###	249,350	374,025	76.3	76.3	0.0
1997-Jul-17 Thu	###	###	###	3	478,641	0	13.4	13.4	0.2
1997-Jul-16 Wed	3	###	###	###	129,670	0	77.6	77.6	0.0
1997-Jul-15 Tue	###	###	###	###	276,821	0	19.6	19.6	0.0
1997-Jul-14 Mon	###	###	3	3.045	84,680	127,020	19.3	19.3	0.2
1997-Jul-11 Fri	###	###	###	###			85.3	85.3	0.0
1997-Jul-10 Thu	###	###	2.86	###	1,541,358	2,204,141	84.8	84.8	0.0
1997-Jul-09 Wed	2.88	###	2.85	2.85			12.2	12.2	###
1997-Jul-08 Tue	2.89	2.89	2.85	2.88			###	###	0.2
1997-Jul-07 Mon	2.89	###	2.85	###	113,950	162,378	###	###	0.0
1997-Jul-04 Fri	2.86	###	2.82	2.85			40.3	40.3	###
1997-Jul-03 Thu	2.71	2.85	2.71	2.81			###	###	###
1997-Jul-02 Wed	###	2.71	###	###			80.5	80.5	0.0
1997-Jul-01 Tue	###	###	###	###			70.0	70.0	0.0
1997-Jun-30 Mon	###	###	###	###	95,650	0	###	###	0.0
1997-Jun-27 Fri	###	###	###	###	243,525	0	###	###	0.0
1997-Jun-26 Thu	###	###	###	###	84,873	0	###	###	0.0
1997-Jun-25 Wed	###	###	###	###			###	###	0.0
1997-Jun-24 Tue	###	###	###	###	315,527	0	###	###	0.0
1997-Jun-23 Mon	2.7	2.7	###	###			18.7	18.7	0.0
1997-Jun-20 Fri	###	2.74	2.7	2.7			19.5	19.5	0.2
1997-Jun-19 Thu	###	2.74	###	2.74			###	###	0.2
1997-Jun-18 Wed	###	###	2.59	###			###	###	0.0
1997-Jun-17 Tue	2.659	###	###	###			14.0	14.0	0.0
1997-Jun-16 Mon	2.71	2.74	###	###			###	###	0.0
1997-Jun-13 Fri	2.75	2.75	2.7	2.71			17.4	17.4	###
1997-Jun-12 Thu	###	2.75	###	2.75	44,973	###	85.4	85.4	###
1997-Jun-11 Wed	2.71	2.73	2.7	2.7			35.2	35.2	0.2
1997-Jun-10 Tue	2.72	2.75	2.72	2.72			###	###	0.2
1997-Jun-06 Fri	2.78	2.78	2.73	2.73			14.7	14.7	###
1997-Jun-05 Thu	2.79	2.8	2.79	2.79	60,075	###	77.2	77.2	###
1997-Jun-04 Wed	2.81	2.81	2.79	2.79	44,675	125,089	21.2	21.2	###
1997-Jun-03 Tue	2.81	2.89	2.81	2.81	28,255	80,526	69.2	69.2	###
1997-Jun-02 Mon	###	###	2.8	2.86			17.1	17.1	0.2
1997-May-30 Fri	2.78	###	2.77	###			###	###	0.0
1997-May-29 Thu	2.75	2.77	2.74	2.77			71.5	71.5	0.2
1997-May-28 Wed	2.74	2.75	2.73	2.75	145,950	###	67.7	67.7	###
1997-May-27 Tue	2.74	2.75	2.74	2.75			71.3	71.3	###
1997-May-26 Mon	2.75	2.77	2.73	2.75			68.9	68.9	###
1997-May-23 Fri	2.75	2.8	2.74	2.77			###	###	0.2
1997-May-22 Thu	2.72	2.75	2.72	2.75			78.8	78.8	###
1997-May-21 Wed	2.8	2.8	2.72	2.72	18,457	50,941	7.6	7.6	0.2
1997-May-20 Tue	2.81	2.81	2.8	2.8			###	###	0.2
1997-May-19 Mon	###	###	2.8	2.8			18.1	18.1	0.2
1997-May-16 Fri	2.86	###	2.85	2.88	101,582	144,754	74.3	74.3	0.2
1997-May-15 Thu	2.75	2.84	2.75	2.84			92.8	92.8	0.2
1997-May-14 Wed	2.73	2.77	2.73	2.75			76.9	76.9	###
1997-May-13 Tue	2.76	2.76	2.73	2.73			21.2	21.2	###
1997-May-12 Mon	2.84	2.85	2.75	2.76	122,650	343,420	###	###	0.2
1997-May-09 Fri	2.85	2.85	2.8	2.84			###	###	0.2
1997-May-08 Thu	2.85	2.85	2.76	2.84			###	###	0.2
1997-May-07 Wed	###	###	2.85	2.85	7,673	###	###	###	###
1997-May-06 Tue	###	###	###	###			67.8	67.8	0.0
1997-May-05 Mon	###	###	###	###			###	###	0.0
1997-May-02 Fri	2.7	###	2.7	2.887			###	###	###
1997-May-01 Thu	###	2.71	###	2.71	175,840	###	80.6	80.6	###
1997-Apr-30 Wed	2.649	2.7	2.649	###			82.4	82.4	0.0
1997-Apr-29 Tue	###	###	###	###			###	###	0.0
1997-Apr-28 Mon	2.647	###	###	###			28.0	28.0	0.0
1997-Apr-24 Thu	###	###	###	###			69.3	69.3	0.0
1997-Apr-23 Wed	###	###	###	###			70.6	70.6	0.0
1997-Apr-22 Tue	###	###	###	###			75.0	75.0	0.0
1997-Apr-21 Mon	###	###	2.56	###	53,829	###	###	###	0.0
1997-Apr-18 Fri	###	###	###	###	66,540	0	###	###	0.0
1997-Apr-17 Thu	2.7	2.72	###	###	1,057,350	###	###	###	0.0
1997-Apr-16 Wed	2.7	2.72	2.7	2.7			73.8	73.8	0.2
1997-Apr-15 Tue	###	2.71	###	2.7	25,750	###	###	###	0.2
1997-Apr-14 Mon	2.55	2.55	2.5	2.52			###	###	###
1997-Apr-11 Fri	###	###	2.58	2.59			###	###	0.2
1997-Apr-10 Thu	2.7	2.7	###	###			###	###	0.0
1997-Apr-09 Wed	2.649	2.7	###	###	187,586	253,241	66.4	66.4	0.0
1997-Apr-08 Tue	2.575	###	2.56	2.58	243,050	###	###	###	0.2
1997-Apr-07 Mon	###	###	2.56	2.57			8.1	8.1	###
1997-Apr-04 Fri	###	###	###	###	154,854	0	14.0	14.0	0.0
1997-Apr-03 Thu	###	###	2.59	###			###	###	0.0
1997-Apr-02 Wed	###	2.7	###	2.7	77,081	104,059	81.1	81.1	0.2
1997-Apr-01 Tue	###	2.7	###	2.7	18,842	###	90.6	90.6	0.2
1997-Mar-27 Thu	2.7	2.8	###	2.7			59.7	59.7	0.2
1997-Mar-26 Wed	2.7	2.85	###	2.85			###	###	###
1997-Mar-25 Tue	2.75	2.75	###	2.7			###	###	0.2
1997-Mar-24 Mon	2.85	2.85	2.78	2.8			###	###	0.2
1997-Mar-21 Fri	2.76	2.84	2.76	2.81			85.2	85.2	###
1997-Mar-20 Thu	2.745	2.75	2.74	2.75			###	###	###
1997-Mar-19 Wed	2.825	2.83	2.72	2.75			###	###	###
1997-Mar-18 Tue	###	###	2.83	2.83			18.0	18.0	0.2
1997-Mar-17 Mon	2.943	###	###	###			###	###	0.0
1997-Mar-14 Fri	###	###	###	###			###	###	0.0
1997-Mar-13 Thu	3	3	###	3	263,950	395,925	69.5	69.5	0.2
1997-Mar-12 Wed	###	###	3	3	100,050	150,075	###	###	0.2
1997-Mar-11 Tue	###	###	###	###			28.6	28.6	0.0
1997-Mar-10 Mon	2.924	###	###	###			93.0	93.0	0.0
1997-Mar-07 Fri	###	###	###	###	13,240	0	70.8	70.8	0.0
1997-Mar-06 Thu	###	###	###	###	59,640	0	66.7	66.7	0.0
1997-Mar-05 Wed	###	###	2.88	2.89			16.4	16.4	###
1997-Mar-04 Tue	###	###	###	###			###	###	0.0
1997-Mar-03 Mon	3	###	###	###	376,927	0	27.1	27.1	0.0
1997-Feb-28 Fri	###	###	###	3			###	###	0.2
1997-Feb-27 Thu	###	###	3	###			28.8	28.8	0.0
1997-Feb-26 Wed	###	###	###	###	477,675	0	###	###	0.0
1997-Feb-25 Tue	2.88	###	2.88	###			###	###	0.0
1997-Feb-24 Mon	###	###	2.88	2.88			###	###	0.2
1997-Feb-21 Fri	2.971	2.974	###	###			26.7	26.7	0.0
1997-Feb-20 Thu	###	###	###	###			###	###	0.0
1997-Feb-19 Wed	2.985	3	###	###			72.7	72.7	0.0
1997-Feb-18 Tue	###	###	###	###			10.1	10.1	0.0
1997-Feb-17 Mon	###	###	###	###	51,446	0	###	###	0.0
1997-Feb-14 Fri	###	###	###	###			74.9	74.9	0.0
1997-Feb-13 Thu	###	###	###	###			###	###	0.0
1997-Feb-12 Wed	###	###	###	###			###	###	0.0
1997-Feb-11 Tue	###	###	###	###	41,970	0	14.5	14.5	0.0
1997-Feb-10 Mon	###	###	###	###			21.0	21.0	0.0
1997-Feb-07 Fri	###	###	###	###	1,247,070	0	###	###	0.0
1997-Feb-06 Thu	###	###	###	###	47,444	0	11.6	11.6	0.0
1997-Feb-05 Wed	3.2	3.2	###	###			###	###	0.0
1997-Feb-04 Tue	###	###	###	###			35.1	35.1	0.0
1997-Feb-03 Mon	3.21	3.21	###	###			24.2	24.2	0.0
1997-Jan-31 Fri	###	###	###	###	345,981	0	###	###	0.0
1997-Jan-30 Thu	###	3.2	###	###			###	###	0.0
1997-Jan-29 Wed	###	###	###	###	80,343	0	###	###	0.0
1997-Jan-28 Tue	3.23	3.23	###	###	160,950	###	###	###	0.0
1997-Jan-24 Fri	###	###	3.23	3.24	271,721	438,829	###	###	###
1997-Jan-23 Thu	3.45	3.45	###	###	45,340	###	7.4	7.4	0.0
1997-Jan-22 Wed	3.49	3.49	3.45	3.45			19.6	19.6	###
1997-Jan-21 Tue	3.547	3.55	3.49	3.49			18.5	18.5	###
1997-Jan-20 Mon	3.485	3.56	3.485	3.55			###	###	###
1997-Jan-17 Fri	###	3.48	###	3.48			###	###	0.2
1997-Jan-16 Thu	###	3.4	###	3.4			77.2	77.2	0.2
1997-Jan-15 Wed	###	###	###	###	119,028	0	82.8	82.8	0.0
1997-Jan-14 Tue	###	###	3.28	3.28			###	###	0.2
1997-Jan-13 Mon	3.25	###	3.24	###			###	###	0.0
1997-Jan-10 Fri	3.2	3.24	3.2	3.23			###	###	###
1997-Jan-09 Thu	3.2	3.2	###	###			21.1	21.1	0.0
1997-Jan-08 Wed	###	3.2	###	###			###	###	0.0
1997-Jan-07 Tue	3.2	3.2	###	3.2	749,785	1,199,656	75.9	75.9	0.2
1997-Jan-06 Mon	3.25	3.25	3.2	3.2	71,025	229,055	###	###	0.2
1997-Jan-02 Thu	3.2	3.27	3.2	3.25			###	###	0.2
1996-Dec-31 Tue	3.2	3.27	3.2	3.27			86.4	86.4	###
1996-Dec-30 Mon	###	3.21	###	3.21			85.4	85.4	###
1996-Dec-27 Fri	###	###	###	###			15.8	15.8	0.0
1996-Dec-24 Tue	###	###	###	###			67.6	67.6	0.0
1996-Dec-23 Mon	###	###	###	###			###	###	0.0
1996-Dec-20 Fri	3.125	3.2	3.125	###			70.7	70.7	0.0
1996-Dec-19 Thu	###	###	###	###			73.5	73.5	0.0
1996-Dec-18 Wed	###	###	###	###	95,554	0	###	###	0.0
1996-Dec-17 Tue	###	###	###	###	162,146	0	###	###	0.0
1996-Dec-16 Mon	###	###	###	###	54,854	0	21.1	21.1	0.0
1996-Dec-13 Fri	###	###	###	###			###	###	0.0
1996-Dec-12 Thu	###	###	###	###			###	###	0.0
1996-Dec-11 Wed	###	3.2	###	###	896,651	1,434,641	24.3	24.3	0.0
1996-Dec-10 Tue	###	###	###	###			27.2	27.2	0.0
1996-Dec-09 Mon	###	3.24	###	###			###	###	0.0
1996-Dec-06 Fri	3.345	###	###	3.24			###	###	###
1996-Dec-05 Thu	###	###	3.29	###			###	###	0.0
1996-Dec-04 Wed	###	###	3.25	3.26	632,128	###	12.5	12.5	0.2
1996-Dec-03 Tue	###	3.4	###	###			###	###	0.0
1996-Dec-02 Mon	###	3.55	3.45	3.45			###	###	###
1996-Nov-29 Fri	###	3.5	3.28	3.48	3,104,821	10,525,343	###	###	0.2
1996-Nov-28 Thu	3.5	3.5	###	###			###	###	0.0
1996-Nov-27 Wed	###	###	3.75	3.75			11.9	11.9	0.3
1996-Nov-26 Tue	###	###	3.85	3.89	83,029	###	###	###	0.3
1996-Nov-25 Mon	3.942	3.942	###	###	48,788	###	20.5	20.5	0.0
1996-Nov-22 Fri	###	###	###	###			###	###	0.0
1996-Nov-21 Thu	###	###	###	###			71.7	71.7	0.0
1996-Nov-20 Wed	###	###	###	###			17.0	17.0	0.0
1996-Nov-19 Tue	###	###	###	###			73.6	73.6	0.0
1996-Nov-18 Mon	###	###	###	###	649,350	0	79.5	79.5	0.0
1996-Nov-15 Fri	###	4	###	###	135,852	###	###	###	0.0
1996-Nov-14 Thu	3.85	###	3.85	###	748,220	1,440,323	77.0	77.0	0.0
1996-Nov-13 Wed	3.8	3.85	3.8	3.85	33,050	###	83.1	83.1	0.3
1996-Nov-12 Tue	3.81	3.82	3.76	3.8			29.6	29.6	###
1996-Nov-11 Mon	3.83	3.83	3.82	3.83	75,920	###	76.8	76.8	###
1996-Nov-07 Thu	3.72	3.81	3.72	3.81			93.0	93.0	0.3
1996-Nov-06 Wed	###	3.74	###	3.72			###	###	0.3
1996-Nov-05 Tue	###	###	###	###	233,450	0	###	###	0.0
1996-Nov-04 Mon	###	###	3.55	###			63.9	63.9	0.0
1996-Nov-01 Fri	3.75	3.75	###	###	438,250	###	5.8	5.8	0.0
1996-Oct-31 Thu	3.75	3.75	3.7	3.75	1,694,928	###	67.3	67.3	0.3
1996-Oct-30 Wed	3.75	3.75	3.73	3.75	793,054	2,966,021	66.8	66.8	0.3
1996-Oct-29 Tue	3.76	3.76	3.7	3.75	226,127	843,453	###	###	0.3
1996-Oct-28 Mon	3.79	3.79	3.76	3.76			21.4	21.4	0.3
1996-Oct-25 Fri	3.77	3.79	3.76	3.79			###	###	###
1996-Oct-24 Thu	3.79	3.8	3.77	3.77			###	###	###
1996-Oct-23 Wed	3.79	3.8	3.79	3.8			###	###	###
1996-Oct-22 Tue	3.78	3.82	3.78	3.8			###	###	###
1996-Oct-21 Mon	3.77	3.78	3.75	3.78			###	###	0.3
1996-Oct-18 Fri	3.72	3.8	3.72	3.77			###	###	###
1996-Oct-17 Thu	###	###	3.7	3.72			28.2	28.2	0.3
1996-Oct-16 Wed	3.75	3.75	3.72	3.73			###	###	###
1996-Oct-15 Tue	3.8	3.8	3.7	3.75			18.4	18.4	0.3
1996-Oct-14 Mon	3.85	3.85	3.78	3.8			15.6	15.6	###
1996-Oct-11 Fri	###	3.85	3.8	3.82			###	###	0.3
1996-Oct-10 Thu	3.78	3.85	3.78	3.8			67.5	67.5	###
1996-Oct-09 Wed	3.7	3.75	###	3.75			###	###	0.3
1996-Oct-08 Tue	###	3.7	###	3.7			81.4	81.4	0.3
1996-Oct-07 Mon	3.7	3.7	###	###			###	###	0.0
1996-Oct-04 Fri	###	###	###	###			###	###	0.0
1996-Oct-03 Thu	###	###	###	###			###	###	0.0
1996-Oct-02 Wed	###	3.71	###	3.7			81.5	81.5	0.3
1996-Oct-01 Tue	3.52	3.7	3.52	3.7			97.3	97.3	0.3
1996-Sep-30 Mon	3.452	3.57	3.45	3.55			90.1	90.1	###
1996-Sep-27 Fri	3.4	3.5	3.4	3.5			88.7	88.7	0.3
1996-Sep-26 Thu	###	3.4	###	3.4			69.2	69.2	0.2
1996-Sep-25 Wed	###	###	###	###			77.0	77.0	0.0
1996-Sep-24 Tue	###	###	###	###			72.2	72.2	0.0
1996-Sep-23 Mon	###	###	###	###			36.3	36.3	0.0
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	3.27	###	3.27	###			92.5	92.5	0.0
1996-Sep-17 Tue	3.25	3.29	3.25	3.28			###	###	0.2
1996-Sep-16 Mon	3.253	3.29	3.25	3.25			###	###	0.2
1996-Sep-13 Fri	3.25	3.25	3.21	3.24			###	###	###
1996-Sep-12 Thu	3.23	3.24	3.2	3.21			###	###	###
1996-Sep-11 Wed	3.28	3.28	3.23	3.23			###	###	###
1996-Sep-10 Tue	3.28	###	3.27	3.29			###	###	###
1996-Sep-09 Mon	3.24	3.26	3.24	3.25			###	###	0.2
1996-Sep-06 Fri	3.21	3.24	3.21	3.24			###	###	###
1996-Sep-05 Thu	###	3.22	###	3.22			79.1	79.1	0.2
1996-Sep-04 Wed	###	###	###	###			###	###	0.0
1996-Sep-03 Tue	###	###	###	###			78.0	78.0	0.0
1996-Sep-02 Mon	###	###	###	###			###	###	0.0
1996-Aug-30 Fri	3.187	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	3.2	###	3.2			73.6	73.6	0.2
1996-Aug-28 Wed	3.2	3.2	###	###			###	###	0.0
1996-Aug-27 Tue	3.21	3.21	3.2	3.2			###	###	0.2
1996-Aug-26 Mon	3.21	3.22	3.21	3.21			74.4	74.4	###
1996-Aug-23 Fri	3.22	3.23	3.21	3.22			70.1	70.1	0.2
1996-Aug-22 Thu	3.2	3.22	3.2	3.22			81.5	81.5	0.2
1996-Aug-21 Wed	###	###	###	###			76.2	76.2	0.0
1996-Aug-20 Tue	3.2	3.2	###	###			###	###	0.0
1996-Aug-19 Mon	3.22	3.22	3.2	3.2			###	###	0.2
1996-Aug-16 Fri	###	3.22	###	3.22			77.1	77.1	0.2
1996-Aug-15 Thu	###	###	###	###			72.4	72.4	0.0
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	###	###	###	###			68.5	68.5	0.0
1996-Aug-12 Mon	###	###	###	###			76.1	76.1	0.0
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	###	###	###	###			###	###	0.0
1996-Aug-07 Wed	###	###	###	###			###	###	0.0
1996-Aug-06 Tue	###	3.21	###	###			17.4	17.4	0.0
1996-Aug-05 Mon	3.21	3.21	3.2	3.21			###	###	###
1996-Aug-02 Fri	3.2	3.21	3.2	3.21			67.9	67.9	###
1996-Aug-01 Thu	3.2	3.22	###	3.2			68.6	68.6	0.2
1996-Jul-31 Wed	3.2	3.2	###	###			14.3	14.3	0.0
1996-Jul-30 Tue	3.2	3.2	###	###			23.5	23.5	0.0
1996-Jul-29 Mon	3.25	3.25	3.21	3.22			###	###	0.2
1996-Jul-26 Fri	3.2	3.25	###	3.25			84.4	84.4	0.2
1996-Jul-25 Thu	###	3.2	###	3.2			###	###	0.2
1996-Jul-24 Wed	###	###	###	###			###	###	0.0
1996-Jul-23 Tue	3.2	3.21	###	###			###	###	0.0
1996-Jul-22 Mon	3.26	3.27	3.2	3.21			14.5	14.5	###
1996-Jul-19 Fri	3.286	###	3.26	3.27			###	###	###
1996-Jul-18 Thu	3.281	3.29	3.25	3.26			###	###	0.2
1996-Jul-17 Wed	###	3.29	###	3.28			91.8	91.8	0.2
1996-Jul-16 Tue	3.088	###	###	###			###	###	0.0
1996-Jul-15 Mon	3.255	3.255	3.2	3.21			22.9	22.9	###
1996-Jul-12 Fri	###	###	3.26	3.28			26.8	26.8	0.2
1996-Jul-11 Thu	###	3.4	###	###			###	###	0.0
1996-Jul-10 Wed	###	3.47	###	3.4			###	###	0.2
1996-Jul-09 Tue	3.2	###	3.2	###			###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-25 20:54:22 thru 2025-05-25 20:54:25 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000