(AMP) AMP LIMITED Daily Prices Page 2

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Tue 24-May-21 03:21:11 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

(AMP) AMP LIMITED Daily Prices Page 2...

TOC Company Info for AMP Limits

Company Details for (AMP) AMP LIMITED

Listing Code	AMP
Listing Name	AMP LIMITED
GICS Sector	Financial Services
ISIN Name	AMP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AMP6

Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for AMP .. Friday 17th May 2024

AMP 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	0.8425	2,579	0.0
MAX	45	379,491,774	97.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AMP Bottom

End of day Prices (full format),

153600 Days for (AMP) AMP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.01
2024-May-17 Fri	###	###	1.085	###	6,423,481	###	###	###	0.0
2024-May-16 Thu	###	###	###	###	7,645,741	0	64.2	64.2	0.0
2024-May-15 Wed	###	###	###	###			###	###	0.0
2024-May-14 Tue	###	###	###	###	5,297,521	0	75.4	75.4	0.0
2024-May-13 Mon	###	###	1.0925	###			71.4	71.4	0.0
2024-May-10 Fri	###	1.1125	###	###			73.4	73.4	0.0
2024-May-09 Thu	###	###	###	###			23.8	23.8	0.0
2024-May-08 Wed	###	###	###	###	11,759,225	0	72.2	72.2	0.0
2024-May-07 Tue	###	###	###	###	8,332,559	0	75.7	75.7	0.0
2024-May-06 Mon	1.085	###	1.0775	###	12,818,342	6,905,881	77.9	77.9	0.0
2024-May-03 Fri	###	1.085	###	###			22.9	22.9	0.0
2024-May-02 Thu	###	1.085	###	1.075	7,324,581	3,973,585	73.4	73.4	###
2024-May-01 Wed	###	###	###	###	10,611,145	0	###	###	0.0
2024-Apr-30 Tue	###	###	1.0925	###			###	###	0.0
2024-Apr-29 Mon	###	###	###	###			###	###	0.0
2024-Apr-26 Fri	###	1.1075	###	###			###	###	0.0
2024-Apr-24 Wed	1.125	###	###	###	8,624,349	0	###	###	0.0
2024-Apr-23 Tue	###	1.125	###	###	10,282,625	5,783,976	###	###	0.0
2024-Apr-22 Mon	###	###	###	###			73.2	73.2	0.0
2024-Apr-19 Fri	1.125	###	1.085	1.085	10,960,473	5,946,056	###	###	0.1
2024-Apr-18 Thu	1.125	1.145	###	###	8,208,587	###	###	###	0.0
2024-Apr-17 Wed	###	###	###	###			82.0	82.0	0.0
2024-Apr-16 Tue	###	###	###	###			###	###	0.0
2024-Apr-15 Mon	###	1.175	###	1.145	8,613,852	###	###	###	###
2024-Apr-12 Fri	1.175	###	1.175	1.185	6,361,420	###	71.7	71.7	0.1
2024-Apr-11 Thu	###	###	###	1.185			85.9	85.9	0.1
2024-Apr-10 Wed	###	###	###	###	6,091,553	0	26.0	26.0	0.0
2024-Apr-09 Tue	###	###	###	1.185			78.0	78.0	0.1
2024-Apr-08 Mon	###	###	1.155	###			###	###	0.0
2024-Apr-05 Fri	###	1.175	1.125	###			85.9	85.9	0.0
2024-Apr-04 Thu	###	1.145	###	###	5,654,448	3,237,171	###	###	0.0
2024-Apr-03 Wed	###	###	###	###	6,912,688	0	35.9	35.9	0.0
2024-Apr-02 Tue	###	1.1975	1.145	###	13,430,028	15,729,920	14.3	14.3	0.0
2024-Mar-28 Thu	###	1.1725	1.155	###			62.3	62.3	0.0
2024-Mar-27 Wed	###	###	###	1.155	10,031,272	0	89.7	89.7	0.1
2024-Mar-26 Tue	###	1.125	1.0975	1.125			86.9	86.9	###
2024-Mar-25 Mon	###	###	###	###	7,647,877	0	###	###	0.0
2024-Mar-22 Fri	###	###	###	###	9,408,344	0	27.2	27.2	0.0
2024-Mar-21 Thu	###	###	1.1025	###	12,192,450	6,721,088	###	###	0.0
2024-Mar-20 Wed	###	###	###	###			###	###	0.0
2024-Mar-19 Tue	###	###	###	###	6,565,745	0	###	###	0.0
2024-Mar-18 Mon	###	###	1.075	###			84.8	84.8	0.0
2024-Mar-15 Fri	###	1.0975	###	###			###	###	0.0
2024-Mar-14 Thu	###	###	###	###			###	###	0.0
2024-Mar-13 Wed	###	1.1175	###	###			###	###	0.0
2024-Mar-12 Tue	###	###	###	###			###	###	0.0
2024-Mar-11 Mon	###	###	1.0825	1.085	9,045,385	###	30.2	30.2	0.1
2024-Mar-08 Fri	###	###	###	###	12,263,681	0	75.1	75.1	0.0
2024-Mar-07 Thu	###	###	1.0875	###	7,040,286	3,828,155	###	###	0.0
2024-Mar-06 Wed	###	###	1.075	###	11,928,129	###	###	###	0.0
2024-Mar-05 Tue	###	###	###	1.075			23.5	23.5	###
2024-Mar-04 Mon	###	###	###	###	9,783,120	0	###	###	0.0
2024-Mar-01 Fri	###	1.125	###	###	11,279,489	###	75.8	75.8	0.0
2024-Feb-29 Thu	###	1.125	###	###			###	###	0.0
2024-Feb-28 Wed	###	###	1.1075	###	8,740,479	4,840,040	###	###	0.0
2024-Feb-27 Tue	1.125	1.125	###	###	11,106,022	###	###	###	0.0
2024-Feb-26 Mon	###	###	###	###	9,784,946	0	75.3	75.3	0.0
2024-Feb-23 Fri	###	###	###	###			###	###	0.0
2024-Feb-22 Thu	###	###	1.075	1.085			30.8	30.8	0.1
2024-Feb-21 Wed	###	1.125	###	1.085	14,975,673	###	27.7	27.7	0.1
2024-Feb-20 Tue	###	###	1.075	###	12,068,889	6,487,027	68.9	68.9	0.0
2024-Feb-19 Mon	1.125	1.125	###	###			20.7	20.7	0.0
2024-Feb-16 Fri	###	###	###	###	20,223,324	0	18.2	18.2	0.0
2024-Feb-15 Thu	1.085	###	###	###	36,242,973	0	###	###	0.0
2024-Feb-14 Wed	###	1.0875	1	###	45,435,754	###	93.1	93.1	0.0
2024-Feb-13 Tue	###	0.985	###	###	7,314,129	###	###	###	0.0
2024-Feb-12 Mon	###	###	###	0.975			###	###	###
2024-Feb-09 Fri	###	###	###	0.975	4,257,624	0	###	###	###
2024-Feb-08 Thu	###	0.975	0.955	0.975			76.3	76.3	###
2024-Feb-07 Wed	###	0.975	###	0.955	15,136,059	7,378,828	24.2	24.2	0.1
2024-Feb-06 Tue	0.945	###	###	###			84.0	84.0	0.0
2024-Feb-05 Mon	0.955	###	0.945	0.945			34.0	34.0	0.1
2024-Feb-02 Fri	###	###	###	###			###	###	0.0
2024-Feb-01 Thu	0.925	###	###	###			76.5	76.5	0.0
2024-Jan-31 Wed	0.945	0.945	0.925	###			###	###	0.0
2024-Jan-30 Tue	###	###	###	###	10,670,342	0	18.2	18.2	0.0
2024-Jan-29 Mon	###	###	0.9525	###	3,088,443	1,470,870	###	###	0.0
2024-Jan-25 Thu	###	###	0.945	###			27.5	27.5	0.0
2024-Jan-24 Wed	###	###	0.945	###			68.7	68.7	0.0
2024-Jan-23 Tue	###	0.9575	###	0.955			74.7	74.7	0.1
2024-Jan-22 Mon	###	###	###	###			73.0	73.0	0.0
2024-Jan-19 Fri	###	###	###	###			###	###	0.0
2024-Jan-18 Thu	###	0.945	###	0.945			89.4	89.4	0.1
2024-Jan-17 Wed	###	0.945	###	0.925			26.5	26.5	###
2024-Jan-16 Tue	###	###	###	###			76.6	76.6	0.0
2024-Jan-15 Mon	0.945	0.9475	###	###			###	###	0.0
2024-Jan-12 Fri	###	###	0.945	0.945			13.9	13.9	0.1
2024-Jan-11 Thu	###	###	###	###			###	###	0.0
2024-Jan-10 Wed	###	###	###	0.985	4,746,079	0	74.5	74.5	###
2024-Jan-09 Tue	###	0.985	###	###	3,347,782	1,648,782	68.9	68.9	0.0
2024-Jan-08 Mon	###	###	###	###			###	###	0.0
2024-Jan-05 Fri	###	0.975	###	###			###	###	0.0
2024-Jan-04 Thu	###	###	###	###	11,945,723	0	###	###	0.0
2024-Jan-03 Wed	0.925	###	###	0.925	7,755,040	0	###	###	###
2024-Jan-02 Tue	0.925	###	0.9225	###	7,749,487	3,574,450	###	###	0.0
2023-Dec-29 Fri	0.955	0.955	0.9275	###	13,083,228	12,314,588	###	###	0.0
2023-Dec-28 Thu	###	0.955	###	0.955	6,025,955	###	###	###	0.1
2023-Dec-27 Wed	###	###	###	###	6,957,373	0	75.1	75.1	0.0
2023-Dec-22 Fri	###	0.9175	###	###			###	###	0.0
2023-Dec-21 Thu	###	###	###	###	16,635,341	0	###	###	0.0
2023-Dec-20 Wed	###	0.9375	###	###			###	###	0.0
2023-Dec-19 Tue	###	###	###	###	14,341,951	0	61.4	61.4	0.0
2023-Dec-18 Mon	###	###	0.925	###	7,206,250	###	67.3	67.3	0.0
2023-Dec-15 Fri	###	###	0.925	###			###	###	0.0
2023-Dec-14 Thu	###	0.9575	###	0.955			74.1	74.1	0.1
2023-Dec-13 Wed	###	###	###	0.925	9,549,041	0	30.5	30.5	###
2023-Dec-12 Tue	0.955	0.955	###	0.925	17,510,325	8,361,180	18.9	18.9	###
2023-Dec-11 Mon	0.955	0.9675	0.945	###			35.6	35.6	0.0
2023-Dec-08 Fri	###	###	###	0.955	12,270,954	0	###	###	0.1
2023-Dec-07 Thu	###	0.9475	###	###	9,959,181	###	###	###	0.0
2023-Dec-06 Wed	0.925	0.955	0.925	0.945	8,798,846	###	###	###	0.1
2023-Dec-05 Tue	###	###	###	###	7,691,242	0	30.0	30.0	0.0
2023-Dec-04 Mon	###	###	###	0.945	7,264,184	0	###	###	0.1
2023-Dec-01 Fri	###	###	###	###	5,613,345	0	###	###	0.0
2023-Nov-30 Thu	###	###	###	###			64.9	64.9	0.0
2023-Nov-29 Wed	###	###	###	###	8,227,428	0	72.4	72.4	0.0
2023-Nov-28 Tue	###	###	###	0.925			78.8	78.8	###
2023-Nov-27 Mon	###	0.9225	###	###	9,256,929	4,269,758	###	###	0.0
2023-Nov-24 Fri	###	###	0.9025	###	11,193,149	###	67.8	67.8	0.0
2023-Nov-23 Thu	0.86	0.925	0.855	###			92.9	92.9	0.0
2023-Nov-22 Wed	0.86	###	0.8425	0.85			32.6	32.6	###
2023-Nov-21 Tue	###	0.87	0.855	###			###	###	0.0
2023-Nov-20 Mon	###	0.875	0.855	0.86			###	###	###
2023-Nov-17 Fri	0.86	0.875	0.845	0.855			30.5	30.5	###
2023-Nov-16 Thu	###	###	0.845	0.855	81,315,025	###	###	###	###
2023-Nov-15 Wed	###	1.025	###	###	7,247,778	3,714,486	30.9	30.9	0.0
2023-Nov-14 Tue	###	1.0175	1	###			68.3	68.3	0.0
2023-Nov-13 Mon	###	###	###	###			###	###	0.0
2023-Nov-10 Fri	###	###	1	###			28.1	28.1	0.0
2023-Nov-09 Thu	1.045	1.045	###	###	14,928,371	7,800,073	17.4	17.4	0.0
2023-Nov-08 Wed	###	###	###	###	11,506,555	0	###	###	0.0
2023-Nov-07 Tue	###	1.045	###	###			29.3	29.3	0.0
2023-Nov-06 Mon	###	###	###	###			###	###	0.0
2023-Nov-03 Fri	1.055	###	###	1.045			###	###	0.1
2023-Nov-02 Thu	###	1.0625	###	###			23.0	23.0	0.0
2023-Nov-01 Wed	1.045	###	###	###			###	###	0.0
2023-Oct-31 Tue	1.025	###	1.025	1.045	12,585,426	###	82.8	82.8	0.1
2023-Oct-30 Mon	###	###	1	1.025			79.7	79.7	###
2023-Oct-27 Fri	1.025	###	###	###			###	###	0.0
2023-Oct-26 Thu	###	1.055	1.025	1.025			###	###	###
2023-Oct-25 Wed	###	###	1.0475	1.055			35.8	35.8	0.1
2023-Oct-24 Tue	###	###	1.045	1.055			###	###	0.1
2023-Oct-23 Mon	1.055	###	###	###			###	###	0.0
2023-Oct-20 Fri	###	###	1.0525	###	9,822,544	###	###	###	0.0
2023-Oct-19 Thu	###	###	###	###			###	###	0.0
2023-Oct-18 Wed	###	###	1.085	###			84.7	84.7	0.0
2023-Oct-17 Tue	###	1.155	1.1225	###	4,971,657	5,661,474	26.7	26.7	0.0
2023-Oct-16 Mon	###	###	1.145	1.145			###	###	###
2023-Oct-13 Fri	1.185	###	###	1.185	4,665,871	0	###	###	0.1
2023-Oct-12 Thu	1.22	1.22	1.185	###			17.2	17.2	0.0
2023-Oct-11 Wed	###	1.22	###	###	6,408,957	###	23.4	23.4	0.0
2023-Oct-10 Tue	1.23	1.245	###	###			###	###	0.0
2023-Oct-09 Mon	###	1.225	###	1.225			###	###	0.1
2023-Oct-06 Fri	1.2	###	###	###			82.7	82.7	0.0
2023-Oct-05 Thu	1.2	1.21	1.1825	###	7,945,128	9,504,359	###	###	0.0
2023-Oct-04 Wed	###	###	1.175	###			###	###	0.0
2023-Oct-03 Tue	1.2	1.21	###	1.2			###	###	0.1
2023-Oct-02 Mon	1.255	1.255	1.22	1.22	8,687,852	###	###	###	0.1
2023-Sep-29 Fri	###	1.275	1.255	1.255	8,418,978	###	24.6	24.6	###
2023-Sep-28 Thu	1.25	###	1.25	1.26	2,185,541	###	74.2	74.2	###
2023-Sep-27 Wed	1.26	1.27	1.25	1.27	10,364,078	###	###	###	###
2023-Sep-26 Tue	1.255	1.275	1.2525	1.27			83.2	83.2	###
2023-Sep-25 Mon	1.255	1.275	1.25	1.27	5,481,356	###	###	###	###
2023-Sep-22 Fri	1.25	###	1.245	1.26			###	###	###
2023-Sep-21 Thu	1.28	1.29	1.27	1.275			40.7	40.7	###
2023-Sep-20 Wed	1.28	1.29	1.275	1.28	7,763,878	9,957,173	74.4	74.4	###
2023-Sep-19 Tue	1.285	1.29	1.27	1.285	8,174,372	###	73.0	73.0	###
2023-Sep-18 Mon	###	###	1.285	###			###	###	0.0
2023-Sep-15 Fri	###	###	1.28	###			###	###	0.0
2023-Sep-14 Thu	1.275	###	###	###			78.4	78.4	0.0
2023-Sep-13 Wed	1.275	1.29	1.27	1.275			75.2	75.2	###
2023-Sep-12 Tue	1.28	1.29	1.2625	1.29			75.7	75.7	0.1
2023-Sep-11 Mon	###	1.29	1.2625	1.285	9,596,445	###	84.6	84.6	###
2023-Sep-08 Fri	###	1.275	1.2575	1.27			71.9	71.9	###
2023-Sep-07 Thu	1.24	1.27	1.2375	###			86.0	86.0	0.0
2023-Sep-06 Wed	1.25	1.26	1.2425	1.25	5,159,551	6,455,888	72.6	72.6	###
2023-Sep-05 Tue	1.26	1.26	1.2425	1.26			69.7	69.7	###
2023-Sep-04 Mon	###	1.27	1.245	1.26			###	###	###
2023-Sep-01 Fri	###	1.27	1.25	1.26			###	###	###
2023-Aug-31 Thu	1.255	1.27	1.24	###	13,565,428	###	###	###	0.0
2023-Aug-30 Wed	###	1.255	1.225	1.255			###	###	###
2023-Aug-29 Tue	1.245	1.245	###	###			###	###	0.0
2023-Aug-28 Mon	###	1.24	###	1.23			###	###	0.1
2023-Aug-25 Fri	1.22	1.24	###	1.23	7,056,857	4,375,251	75.7	75.7	0.1
2023-Aug-24 Thu	1.25	1.255	1.2175	###			25.4	25.4	0.0
2023-Aug-23 Wed	1.21	###	1.21	###			###	###	0.0
2023-Aug-22 Tue	1.225	1.245	###	1.245			###	###	0.1
2023-Aug-21 Mon	1.25	1.25	1.22	1.23	8,329,246	###	26.4	26.4	0.1
2023-Aug-18 Fri	###	1.2575	1.225	1.255	9,421,628	###	78.5	78.5	###
2023-Aug-17 Thu	1.22	1.255	1.2	1.245			85.2	85.2	0.1
2023-Aug-16 Wed	1.2	1.23	1.2	1.225			###	###	0.1
2023-Aug-15 Tue	###	1.22	1.2	###	6,947,527	###	67.9	67.9	0.0
2023-Aug-14 Mon	1.24	1.24	###	1.21	16,273,755	10,089,728	###	###	###
2023-Aug-11 Fri	###	1.245	1.1475	1.245			###	###	0.1
2023-Aug-10 Thu	###	1.155	###	###	36,239,742	20,928,451	###	###	0.0
2023-Aug-09 Wed	###	###	1.0875	###	9,171,644	4,987,081	###	###	0.0
2023-Aug-08 Tue	###	###	1.085	###	7,932,154	###	79.8	79.8	0.0
2023-Aug-07 Mon	###	###	###	###	3,523,684	0	###	###	0.0
2023-Aug-04 Fri	###	###	###	###			###	###	0.0
2023-Aug-03 Thu	###	###	1.085	###	12,209,744	6,623,786	22.8	22.8	0.0
2023-Aug-02 Wed	###	1.1325	###	###			33.7	33.7	0.0
2023-Aug-01 Tue	###	1.1525	1.125	###			###	###	0.0
2023-Jul-31 Mon	###	###	###	###	9,939,448	0	###	###	0.0
2023-Jul-28 Fri	###	###	###	###			73.0	73.0	0.0
2023-Jul-27 Thu	1.085	###	1.075	###			###	###	0.0
2023-Jul-26 Wed	###	1.085	###	1.085			###	###	0.1
2023-Jul-25 Tue	###	1.085	1.0675	1.075			###	###	###
2023-Jul-24 Mon	###	###	###	1.075	4,724,858	0	77.0	77.0	###
2023-Jul-21 Fri	###	1.075	1.055	###	5,895,242	###	69.8	69.8	0.0
2023-Jul-20 Thu	###	###	###	1.075			###	###	###
2023-Jul-19 Wed	###	###	###	###	6,645,759	0	66.7	66.7	0.0
2023-Jul-18 Tue	###	###	1.045	###	4,152,376	###	73.5	73.5	0.0
2023-Jul-17 Mon	1.055	###	1.0475	1.055	4,135,754	###	###	###	0.1
2023-Jul-14 Fri	###	1.055	###	1.055	5,290,485	###	75.0	75.0	0.1
2023-Jul-13 Thu	###	1.045	###	###			66.5	66.5	0.0
2023-Jul-12 Wed	1.025	###	###	###			###	###	0.0
2023-Jul-11 Tue	###	1.0225	###	###			83.4	83.4	0.0
2023-Jul-10 Mon	###	###	0.9825	###	9,130,446	###	29.8	29.8	0.0
2023-Jul-07 Fri	###	###	0.9925	1	16,506,946	8,191,571	###	###	###
2023-Jul-06 Thu	###	1.0675	###	###	30,862,627	16,472,927	###	###	0.0
2023-Jul-05 Wed	###	###	1.055	###			###	###	0.0
2023-Jul-04 Tue	1.125	###	1.125	###	4,361,445	###	71.3	71.3	0.0
2023-Jul-03 Mon	###	###	1.1175	###			###	###	0.0
2023-Jun-30 Fri	###	###	1.125	###	12,519,287	###	###	###	0.0
2023-Jun-29 Thu	###	###	###	###			16.3	16.3	0.0
2023-Jun-28 Wed	###	1.1525	###	###			80.8	80.8	0.0
2023-Jun-27 Tue	###	###	###	###			78.1	78.1	0.0
2023-Jun-26 Mon	###	1.125	###	###			###	###	0.0
2023-Jun-23 Fri	###	###	###	###			32.0	32.0	0.0
2023-Jun-22 Thu	###	###	###	###	13,821,720	0	26.9	26.9	0.0
2023-Jun-21 Wed	###	###	1.1575	###	8,060,140	###	###	###	0.0
2023-Jun-20 Tue	1.145	1.175	1.1425	###	6,683,258	7,744,225	86.4	86.4	0.0
2023-Jun-19 Mon	1.155	###	1.1425	1.155	9,733,027	###	###	###	0.1
2023-Jun-16 Fri	###	1.1525	1.1275	###			68.6	68.6	0.0
2023-Jun-15 Thu	###	1.145	1.125	###	10,054,589	11,411,958	###	###	0.0
2023-Jun-14 Wed	1.125	###	###	###	7,099,081	0	76.8	76.8	0.0
2023-Jun-13 Tue	###	###	###	###			77.5	77.5	0.0
2023-Jun-09 Fri	###	###	1.1025	###	7,395,073	###	69.6	69.6	0.0
2023-Jun-08 Thu	###	###	1.1075	###	9,668,941	5,354,176	29.0	29.0	0.0
2023-Jun-07 Wed	###	###	###	###	8,179,447	0	18.8	18.8	0.0
2023-Jun-06 Tue	###	###	1.1125	1.125	10,162,824	5,653,070	###	###	###
2023-Jun-05 Mon	1.145	###	###	###			39.9	39.9	0.0
2023-Jun-02 Fri	###	1.1325	###	###			71.4	71.4	0.0
2023-Jun-01 Thu	###	1.1175	###	###	13,469,520	###	###	###	0.0
2023-May-31 Wed	1.085	###	1.0725	###			###	###	0.0
2023-May-30 Tue	1.075	###	1.075	###			###	###	0.0
2023-May-29 Mon	###	1.085	###	1.085	31,049,920	16,844,581	83.0	83.0	0.1
2023-May-26 Fri	1.045	###	###	###	10,398,482	0	###	###	0.0
2023-May-25 Thu	###	1.075	1.0275	1.045	49,805,221	###	28.7	28.7	0.1
2023-May-24 Wed	1.075	###	###	###			39.5	39.5	0.0
2023-May-23 Tue	###	1.085	1.0675	###	11,609,243	12,494,447	73.1	73.1	0.0
2023-May-22 Mon	###	###	1.075	###	4,363,826	2,345,556	30.8	30.8	0.0
2023-May-19 Fri	1.085	###	1.075	###	13,176,378	###	70.1	70.1	0.0
2023-May-18 Thu	###	###	###	###			###	###	0.0
2023-May-17 Wed	1.075	###	###	###	7,005,777	0	###	###	0.0
2023-May-16 Tue	###	###	###	###			82.8	82.8	0.0
2023-May-15 Mon	###	###	1.0825	1.085	7,219,847	3,907,742	###	###	0.1
2023-May-12 Fri	###	###	###	###	6,315,472	0	###	###	0.0
2023-May-11 Thu	###	###	1.0925	###	8,116,541	###	###	###	0.0
2023-May-10 Wed	###	1.125	###	###	14,082,276	7,921,280	###	###	0.0
2023-May-09 Tue	1.125	###	###	1.125			73.6	73.6	###
2023-May-08 Mon	1.145	###	1.1225	###			25.8	25.8	0.0
2023-May-05 Fri	###	###	###	1.125			79.3	79.3	###
2023-May-04 Thu	###	###	###	###	12,628,687	0	###	###	0.0
2023-May-03 Wed	###	1.145	###	###			###	###	0.0
2023-May-02 Tue	1.155	###	1.1425	1.145	7,682,324	4,388,527	###	###	###
2023-May-01 Mon	1.145	###	###	1.155	7,984,252	0	81.3	81.3	0.1
2023-Apr-28 Fri	###	###	1.1325	###	7,746,380	4,386,387	34.6	34.6	0.0
2023-Apr-27 Thu	###	1.1475	###	###	5,953,083	3,415,581	28.2	28.2	0.0
2023-Apr-26 Wed	###	###	###	###			75.5	75.5	0.0
2023-Apr-24 Mon	###	###	###	###	5,827,220	0	31.8	31.8	0.0
2023-Apr-21 Fri	###	###	###	###	12,921,725	0	83.5	83.5	0.0
2023-Apr-20 Thu	###	###	###	###			79.7	79.7	0.0
2023-Apr-19 Wed	###	###	###	###	13,164,381	0	###	###	0.0
2023-Apr-18 Tue	###	###	1.0825	###			76.1	76.1	0.0
2023-Apr-17 Mon	###	###	###	###	5,429,889	0	25.2	25.2	0.0
2023-Apr-14 Fri	###	###	###	###	11,906,675	0	###	###	0.0
2023-Apr-13 Thu	###	1.1275	###	###			31.7	31.7	0.0
2023-Apr-12 Wed	###	###	###	###			26.6	26.6	0.0
2023-Apr-11 Tue	###	###	###	###	18,073,170	0	###	###	0.0
2023-Apr-06 Thu	###	###	1.0875	###	15,630,081	8,498,856	23.0	23.0	0.0
2023-Apr-05 Wed	###	###	1.0875	###	12,477,478	6,784,628	75.7	75.7	0.0
2023-Apr-04 Tue	1.085	###	1.075	###	12,896,049	6,931,626	75.7	75.7	0.0
2023-Apr-03 Mon	###	###	###	1.085	20,482,627	0	###	###	0.1
2023-Mar-31 Fri	1.085	###	###	###	16,072,653	0	10.7	10.7	0.0
2023-Mar-30 Thu	###	1.0925	1.045	###	15,608,954	###	74.9	74.9	0.0
2023-Mar-29 Wed	1.055	###	1.025	###			20.5	20.5	0.0
2023-Mar-28 Tue	###	###	1.055	###			###	###	0.0
2023-Mar-27 Mon	1.055	###	###	1.055	12,546,776	0	###	###	0.1
2023-Mar-24 Fri	###	###	###	###	28,398,288	0	77.2	77.2	0.0
2023-Mar-23 Thu	###	###	1.025	###	12,668,775	6,492,747	###	###	0.0
2023-Mar-22 Wed	1.045	###	###	###			73.3	73.3	0.0
2023-Mar-21 Tue	1	###	###	###			90.3	90.3	0.0
2023-Mar-20 Mon	0.985	###	0.9775	###	14,194,086	6,937,359	81.1	81.1	0.0
2023-Mar-17 Fri	0.985	###	0.975	0.985			###	###	###
2023-Mar-16 Thu	0.985	###	###	###	17,511,089	0	###	###	0.0
2023-Mar-15 Wed	0.985	###	###	###			86.3	86.3	0.0
2023-Mar-14 Tue	###	0.9875	0.9525	0.975	22,745,741	###	46.9	46.9	###
2023-Mar-13 Mon	###	###	0.9825	###	15,725,871	###	###	###	0.0
2023-Mar-10 Fri	1.025	###	###	###	14,579,948	0	32.8	32.8	0.0
2023-Mar-09 Thu	1.025	1.0525	1.025	###	11,153,659	###	###	###	0.0
2023-Mar-08 Wed	###	###	###	###	17,533,152	0	###	###	0.0
2023-Mar-07 Tue	###	1.0525	###	###			32.4	32.4	0.0
2023-Mar-06 Mon	###	###	###	###			22.2	22.2	0.0
2023-Mar-03 Fri	###	1.075	1.045	1.055	11,253,556	###	###	###	0.1
2023-Mar-02 Thu	###	###	1.055	###			###	###	0.0
2023-Mar-01 Wed	###	1.0625	###	1.055			90.9	90.9	0.1
2023-Feb-28 Tue	###	1.0675	###	###	27,324,047	###	###	###	0.0
2023-Feb-27 Mon	1.075	1.0775	1.0425	1.045	11,405,056	12,089,359	###	###	0.1
2023-Feb-24 Fri	###	###	###	###			28.4	28.4	0.0
2023-Feb-23 Thu	1.075	###	1.0725	1.085	33,381,986	17,901,089	77.0	77.0	0.1
2023-Feb-22 Wed	###	###	1.075	1.075	23,308,051	12,528,077	23.2	23.2	###
2023-Feb-21 Tue	###	###	###	###			###	###	0.0
2023-Feb-20 Mon	###	1.125	###	###	14,622,951	###	###	###	0.0
2023-Feb-17 Fri	###	1.145	###	###	25,373,955	14,526,589	78.6	78.6	0.0
2023-Feb-16 Thu	1.26	1.27	###	###			1.8	1.8	0.0
2023-Feb-15 Wed	###	###	###	###	15,285,088	0	39.7	39.7	0.0
2023-Feb-14 Tue	###	###	###	###	8,170,724	0	32.7	32.7	0.0
2023-Feb-13 Mon	###	###	###	###			76.7	76.7	0.0
2023-Feb-10 Fri	###	1.345	###	###	9,450,553	###	25.0	25.0	0.0
2023-Feb-09 Thu	###	###	###	1.345	3,978,459	0	32.4	32.4	###
2023-Feb-08 Wed	1.325	1.3675	###	###			###	###	0.0
2023-Feb-07 Tue	1.345	###	###	###			###	###	0.0
2023-Feb-06 Mon	###	1.355	###	###	6,246,775	###	###	###	0.0
2023-Feb-03 Fri	1.345	###	###	###			67.5	67.5	0.0
2023-Feb-02 Thu	###	###	1.325	###			###	###	0.0
2023-Feb-01 Wed	###	###	###	1.355			###	###	###
2023-Jan-31 Tue	###	###	1.325	###	15,498,652	10,267,856	79.0	79.0	0.0
2023-Jan-30 Mon	###	1.345	1.325	###	6,223,872	###	###	###	0.0
2023-Jan-27 Fri	1.355	1.355	###	1.345	6,515,975	4,414,573	###	###	###
2023-Jan-25 Wed	###	1.355	###	1.345	7,308,424	4,951,457	75.2	75.2	###
2023-Jan-24 Tue	###	###	1.325	1.345	7,521,050	###	68.9	68.9	###
2023-Jan-23 Mon	###	1.345	###	###	6,015,148	4,045,187	68.6	68.6	0.0
2023-Jan-20 Fri	1.355	1.355	###	###			###	###	0.0
2023-Jan-19 Thu	1.355	1.3575	1.3425	1.355	6,135,645	8,283,120	70.1	70.1	###
2023-Jan-18 Wed	###	###	###	1.355			###	###	###
2023-Jan-17 Tue	1.345	###	###	###			###	###	0.0
2023-Jan-16 Mon	1.345	###	1.3375	###			###	###	0.0
2023-Jan-13 Fri	1.345	###	###	1.345	15,125,945	0	65.4	65.4	###
2023-Jan-12 Thu	###	1.345	###	1.345			82.4	82.4	###
2023-Jan-11 Wed	1.275	###	1.27	###	16,686,926	###	###	###	0.0
2023-Jan-10 Tue	1.26	1.28	1.2575	1.27			80.2	80.2	###
2023-Jan-09 Mon	###	1.3225	1.255	###			9.5	9.5	0.0
2023-Jan-06 Fri	###	###	1.3075	###	5,104,986	3,337,384	67.3	67.3	0.0
2023-Jan-05 Thu	###	1.3275	###	###			70.0	70.0	0.0
2023-Jan-04 Wed	###	###	###	###			###	###	0.0
2023-Jan-03 Tue	1.325	###	1.2925	###			###	###	0.0
2022-Dec-30 Fri	###	1.345	###	###			###	###	0.0
2022-Dec-29 Thu	###	###	###	1.325			###	###	0.1
2022-Dec-28 Wed	###	###	###	###	5,190,786	0	###	###	0.0
2022-Dec-23 Fri	###	###	###	###			###	###	0.0
2022-Dec-22 Thu	###	1.385	###	###			###	###	0.0
2022-Dec-21 Wed	###	###	1.3475	###			73.5	73.5	0.0
2022-Dec-20 Tue	###	1.375	1.345	###	16,524,154	22,472,849	43.5	43.5	0.0
2022-Dec-19 Mon	1.385	###	1.355	###			29.4	29.4	0.0
2022-Dec-16 Fri	###	1.4	###	1.4	33,893,386	23,725,370	###	###	###
2022-Dec-15 Thu	###	1.4	###	###	14,953,149	###	79.8	79.8	0.0
2022-Dec-14 Wed	###	###	###	1.375			###	###	0.1
2022-Dec-13 Tue	###	###	###	###	14,269,480	0	77.7	77.7	0.0
2022-Dec-12 Mon	###	###	1.3375	###	8,724,354	###	###	###	0.0
2022-Dec-09 Fri	###	###	1.3475	###	8,800,052	###	72.7	72.7	0.0
2022-Dec-08 Thu	###	1.375	###	###			85.0	85.0	0.0
2022-Dec-07 Wed	###	1.355	###	1.355			89.3	89.3	###
2022-Dec-06 Tue	1.325	###	###	###			###	###	0.0
2022-Dec-05 Mon	###	1.355	1.325	###	7,796,287	10,447,024	###	###	0.0
2022-Dec-02 Fri	###	###	1.345	1.355			###	###	###
2022-Dec-01 Thu	###	###	1.3525	###			18.6	18.6	0.0
2022-Nov-30 Wed	###	###	1.3025	###			79.7	79.7	0.0
2022-Nov-29 Tue	1.325	###	###	###			73.6	73.6	0.0
2022-Nov-28 Mon	###	###	###	1.325	9,291,156	0	36.5	36.5	0.1
2022-Nov-25 Fri	###	###	1.3025	###	6,615,749	###	###	###	0.0
2022-Nov-24 Thu	1.325	###	###	###	7,231,673	0	30.4	30.4	0.0
2022-Nov-23 Wed	###	1.3275	###	1.325	15,149,881	###	85.1	85.1	0.1
2022-Nov-22 Tue	1.285	###	1.28	###	10,259,148	6,565,854	###	###	0.0
2022-Nov-21 Mon	1.29	1.29	###	1.285			45.1	45.1	###
2022-Nov-18 Fri	1.29	1.29	1.27	1.285			###	###	###
2022-Nov-17 Thu	1.27	1.28	1.26	1.28	6,205,187	7,880,587	75.1	75.1	###
2022-Nov-16 Wed	###	1.27	1.245	###			71.8	71.8	0.0
2022-Nov-15 Tue	1.27	1.275	1.255	1.27	5,535,948	7,002,974	###	###	###
2022-Nov-14 Mon	###	###	1.26	1.27	8,316,483	5,239,384	22.9	22.9	###
2022-Nov-11 Fri	1.29	1.2975	1.28	###	13,036,873	16,801,270	###	###	0.0
2022-Nov-10 Thu	1.275	1.28	1.26	###	8,796,475	11,171,523	32.3	32.3	0.0
2022-Nov-09 Wed	1.26	1.28	1.255	1.275	8,408,256	###	###	###	###
2022-Nov-08 Tue	###	1.27	1.255	1.26			35.5	35.5	###
2022-Nov-07 Mon	1.275	1.285	1.25	1.26	6,538,624	###	31.2	31.2	###
2022-Nov-04 Fri	1.255	###	1.245	1.255	8,121,378	5,055,557	###	###	###
2022-Nov-03 Thu	1.27	1.27	1.25	1.26	8,944,926	###	32.9	32.9	###
2022-Nov-02 Wed	###	1.285	1.26	1.28			###	###	###
2022-Nov-01 Tue	1.26	1.275	1.245	1.26	11,101,042	###	57.7	57.7	###
2022-Oct-31 Mon	1.23	1.2625	1.225	1.26			86.6	86.6	###
2022-Oct-28 Fri	###	###	###	###			###	###	0.0
2022-Oct-27 Thu	1.2	1.2	1.185	###	10,199,656	12,163,089	###	###	0.0
2022-Oct-26 Wed	1.2	###	1.185	###			33.8	33.8	0.0
2022-Oct-25 Tue	###	1.2	1.175	###			###	###	0.0
2022-Oct-24 Mon	###	###	###	1.185	17,588,981	0	###	###	0.1
2022-Oct-21 Fri	###	1.175	###	###	10,202,727	###	74.8	74.8	0.0
2022-Oct-20 Thu	1.175	1.185	1.145	###			###	###	0.0
2022-Oct-19 Wed	###	###	###	1.185	17,260,655	0	###	###	0.1
2022-Oct-18 Tue	1.185	1.185	1.1675	###			###	###	0.0
2022-Oct-17 Mon	1.175	1.185	###	###			33.7	33.7	0.0
2022-Oct-14 Fri	###	###	1.1525	###			87.8	87.8	0.0
2022-Oct-13 Thu	###	###	###	1.145			77.3	77.3	###
2022-Oct-12 Wed	1.145	1.155	###	###	10,183,082	5,880,729	39.4	39.4	0.0
2022-Oct-11 Tue	###	###	1.125	1.145	12,011,625	###	85.2	85.2	###
2022-Oct-10 Mon	###	###	###	1.125			39.9	39.9	###
2022-Oct-07 Fri	1.155	###	###	1.145	5,937,320	0	###	###	###
2022-Oct-06 Thu	###	1.175	###	###	8,328,847	###	###	###	0.0
2022-Oct-05 Wed	###	1.1675	###	###	13,024,424	###	73.1	73.1	0.0
2022-Oct-04 Tue	###	###	###	###			###	###	0.0
2022-Oct-03 Mon	###	###	###	###	5,571,424	0	29.2	29.2	0.0
2022-Sep-30 Fri	###	###	1.0775	###			###	###	0.0
2022-Sep-29 Thu	###	###	1.1025	###			###	###	0.0
2022-Sep-28 Wed	###	###	1.085	###	11,273,921	###	###	###	0.0
2022-Sep-27 Tue	###	###	1.1025	###			###	###	0.0
2022-Sep-26 Mon	###	###	###	###			79.6	79.6	0.0
2022-Sep-23 Fri	###	1.1575	###	###			50.0	50.0	0.0
2022-Sep-21 Wed	###	1.185	###	###	16,584,174	9,826,123	29.2	29.2	0.0
2022-Sep-20 Tue	1.21	1.21	###	1.185	7,818,020	###	###	###	0.1
2022-Sep-19 Mon	###	###	1.2	1.21	12,208,325	###	48.0	48.0	###
2022-Sep-16 Fri	###	###	1.185	1.21			###	###	###
2022-Sep-15 Thu	###	1.2	###	###	16,060,649	9,636,389	###	###	0.0
2022-Sep-14 Wed	###	###	###	###	14,372,787	0	65.9	65.9	0.0
2022-Sep-13 Tue	1.185	1.2	1.175	###			###	###	0.0
2022-Sep-12 Mon	###	###	###	1.175	27,402,857	0	85.7	85.7	###
2022-Sep-09 Fri	1.125	###	###	###			###	###	0.0
2022-Sep-08 Thu	###	1.1275	###	1.125	10,773,346	6,073,473	73.9	73.9	###
2022-Sep-07 Wed	###	1.125	###	###	10,953,343	6,161,255	###	###	0.0
2022-Sep-06 Tue	###	###	###	###			32.6	32.6	0.0
2022-Sep-05 Mon	1.145	###	###	###			###	###	0.0
2022-Sep-02 Fri	###	###	###	1.145			###	###	###
2022-Sep-01 Thu	###	1.175	1.1325	###			85.2	85.2	0.0
2022-Aug-31 Wed	###	###	1.1075	###			###	###	0.0
2022-Aug-30 Tue	###	1.125	###	###	11,685,927	###	###	###	0.0
2022-Aug-29 Mon	###	###	###	###	10,447,121	0	71.2	71.2	0.0
2022-Aug-26 Fri	###	###	###	1.125			71.1	71.1	###
2022-Aug-25 Thu	###	###	###	###			72.7	72.7	0.0
2022-Aug-24 Wed	1.085	###	###	###	9,711,678	0	###	###	0.0
2022-Aug-23 Tue	###	###	###	1.085	10,741,357	0	###	###	0.1
2022-Aug-22 Mon	###	###	###	###			###	###	0.0
2022-Aug-19 Fri	###	###	###	###			###	###	0.0
2022-Aug-18 Thu	1.125	###	###	###	8,155,389	0	78.1	78.1	0.0
2022-Aug-17 Wed	1.085	1.125	###	###	9,914,470	5,576,889	###	###	0.0
2022-Aug-16 Tue	###	###	1.0725	###	8,864,259	4,753,458	###	###	0.0
2022-Aug-15 Mon	###	1.1225	###	###	16,390,528	9,199,183	25.8	25.8	0.0
2022-Aug-12 Fri	1.155	###	1.1225	###	12,403,976	###	###	###	0.0
2022-Aug-11 Thu	1.21	###	###	1.155			###	###	0.1
2022-Aug-10 Wed	1.155	###	###	###			###	###	0.0
2022-Aug-09 Tue	###	1.1775	###	###			###	###	0.0
2022-Aug-08 Mon	###	1.1675	1.145	###			###	###	0.0
2022-Aug-05 Fri	###	1.175	1.155	###	5,889,559	###	###	###	0.0
2022-Aug-04 Thu	###	1.175	1.125	###	20,349,046	###	87.4	87.4	0.0
2022-Aug-03 Wed	###	###	###	###			###	###	0.0
2022-Aug-02 Tue	###	###	###	###			###	###	0.0
2022-Aug-01 Mon	###	###	1.085	###			###	###	0.0
2022-Jul-29 Fri	###	###	1.075	1.085	6,303,380	###	###	###	0.1
2022-Jul-28 Thu	1.075	1.085	###	###	5,631,821	###	###	###	0.0
2022-Jul-27 Wed	1.055	1.075	###	###	5,100,942	2,741,756	###	###	0.0
2022-Jul-26 Tue	###	###	1.055	###	5,312,759	2,802,480	28.1	28.1	0.0
2022-Jul-25 Mon	###	###	###	###	7,726,853	0	###	###	0.0
2022-Jul-22 Fri	###	###	1.055	###	7,650,423	###	71.8	71.8	0.0
2022-Jul-21 Thu	###	1.075	1.055	###			63.3	63.3	0.0
2022-Jul-20 Wed	###	1.0675	1.025	###			###	###	0.0
2022-Jul-19 Tue	###	###	1	###			###	###	0.0
2022-Jul-18 Mon	###	###	###	1.025	4,810,172	0	###	###	###
2022-Jul-15 Fri	###	1.025	1	###	5,742,146	5,813,922	34.6	34.6	0.0
2022-Jul-14 Thu	###	###	###	###	4,582,826	0	69.8	69.8	0.0
2022-Jul-13 Wed	###	###	###	###			###	###	0.0
2022-Jul-12 Tue	###	1.0175	###	###			###	###	0.0
2022-Jul-11 Mon	###	###	###	###	6,752,984	0	82.2	82.2	0.0
2022-Jul-08 Fri	###	###	###	###	6,842,328	0	70.1	70.1	0.0
2022-Jul-07 Thu	###	###	1	###			29.3	29.3	0.0
2022-Jul-06 Wed	###	###	###	###	8,395,725	0	81.2	81.2	0.0
2022-Jul-05 Tue	###	###	0.975	###			###	###	0.0
2022-Jul-04 Mon	0.985	###	0.975	###			69.3	69.3	0.0
2022-Jul-01 Fri	###	###	0.955	###	7,927,257	###	65.5	65.5	0.0
2022-Jun-30 Thu	###	###	###	0.955	13,653,758	0	###	###	0.1
2022-Jun-29 Wed	###	###	0.955	###	11,652,325	5,563,985	###	###	0.0
2022-Jun-28 Tue	0.975	0.985	###	0.975	12,171,571	###	###	###	###
2022-Jun-27 Mon	###	1	0.975	###			32.8	32.8	0.0
2022-Jun-24 Fri	###	###	###	###	10,407,446	0	###	###	0.0
2022-Jun-23 Thu	###	###	###	0.985	15,209,575	0	22.0	22.0	###
2022-Jun-22 Wed	###	1.0475	1.0075	###	9,126,078	9,377,045	###	###	0.0
2022-Jun-21 Tue	###	###	###	###	21,698,089	0	###	###	0.0
2022-Jun-20 Mon	###	###	0.9625	###	11,378,985	###	###	###	0.0
2022-Jun-17 Fri	###	###	0.955	###			73.1	73.1	0.0
2022-Jun-16 Thu	0.975	###	0.975	###			###	###	0.0
2022-Jun-15 Wed	1	###	0.985	0.985	27,048,943	###	43.6	43.6	###
2022-Jun-14 Tue	1	###	###	###			###	###	0.0
2022-Jun-10 Fri	###	1.075	###	1.055	12,489,124	###	###	###	0.1
2022-Jun-09 Thu	###	###	###	###	8,211,741	0	31.4	31.4	0.0
2022-Jun-08 Wed	###	###	###	###	9,499,585	0	###	###	0.0
2022-Jun-07 Tue	###	###	###	###			41.6	41.6	0.0
2022-Jun-06 Mon	1.125	###	###	###	16,635,047	0	82.2	82.2	0.0
2022-Jun-03 Fri	###	###	###	###			73.7	73.7	0.0
2022-Jun-02 Thu	###	###	###	###	11,588,756	0	###	###	0.0
2022-Jun-01 Wed	###	###	1.085	###			###	###	0.0
2022-May-31 Tue	###	###	###	###			###	###	0.0
2022-May-30 Mon	###	###	###	###	7,795,521	0	61.2	61.2	0.0
2022-May-27 Fri	###	###	1.085	###	8,118,785	4,404,440	70.8	70.8	0.0
2022-May-26 Thu	###	###	###	###			###	###	0.0
2022-May-25 Wed	###	###	1.0825	###			39.8	39.8	0.0
2022-May-24 Tue	###	###	###	###	12,879,545	0	42.8	42.8	0.0
2022-May-23 Mon	###	###	###	###	6,578,884	0	###	###	0.0
2022-May-20 Fri	###	###	###	###	18,427,474	0	###	###	0.0
2022-May-19 Thu	###	###	###	###			###	###	0.0
2022-May-18 Wed	###	1.155	1.1225	###			72.4	72.4	0.0
2022-May-17 Tue	1.145	1.155	###	###	6,123,455	###	###	###	0.0
2022-May-16 Mon	###	###	1.1325	###			###	###	0.0
2022-May-13 Fri	###	###	###	###	15,873,651	0	84.0	84.0	0.0
2022-May-12 Thu	###	###	###	###	18,772,385	0	29.3	29.3	0.0
2022-May-11 Wed	1.155	###	###	###	12,456,079	0	###	###	0.0
2022-May-10 Tue	###	1.175	1.1425	###			63.8	63.8	0.0
2022-May-09 Mon	###	1.175	1.1425	###			63.8	63.8	0.0
2022-May-06 Fri	###	###	###	###	19,652,072	0	###	###	0.0
2022-May-05 Thu	###	1.22	###	1.21	23,286,540	14,204,789	86.6	86.6	###
2022-May-04 Wed	###	###	###	###	16,013,070	0	88.3	88.3	0.0
2022-May-03 Tue	###	1.1975	###	###	14,823,657	###	###	###	0.0
2022-May-02 Mon	###	###	1.1225	###			93.2	93.2	0.0
2022-Apr-29 Fri	1.155	###	1.125	###	29,916,655	###	###	###	0.0
2022-Apr-28 Thu	1.055	###	1.0475	###			97.5	97.5	0.0
2022-Apr-27 Wed	###	1.045	###	1.025			70.5	70.5	###
2022-Apr-26 Tue	###	###	###	###			###	###	0.0
2022-Apr-22 Fri	###	###	###	1.055	9,182,251	0	28.5	28.5	0.1
2022-Apr-21 Thu	###	###	1.055	1.085	14,789,726	7,801,580	86.8	86.8	0.1
2022-Apr-20 Wed	###	1.075	###	1.045	19,406,448	###	24.2	24.2	0.1
2022-Apr-19 Tue	###	1.075	1.045	###			68.1	68.1	0.0
2022-Apr-14 Thu	###	1.0725	1.045	###			###	###	0.0
2022-Apr-13 Wed	1.025	1.055	###	###	12,276,183	6,475,686	79.5	79.5	0.0
2022-Apr-12 Tue	###	###	1	1.025	12,739,984	###	###	###	###
2022-Apr-11 Mon	1	###	###	###			86.8	86.8	0.0
2022-Apr-08 Fri	1	###	0.985	###	6,892,554	3,394,582	70.7	70.7	0.0
2022-Apr-07 Thu	###	###	###	###			32.9	32.9	0.0
2022-Apr-06 Wed	###	1.025	###	###	15,184,242	7,781,924	###	###	0.0
2022-Apr-05 Tue	###	###	###	0.975			###	###	###
2022-Apr-04 Mon	###	0.985	###	0.985			###	###	###
2022-Apr-01 Fri	0.955	###	###	0.955	8,812,257	0	###	###	0.1
2022-Mar-31 Thu	0.985	###	###	###			###	###	0.0
2022-Mar-30 Wed	###	###	0.955	0.985	10,597,243	5,060,183	82.1	82.1	###
2022-Mar-29 Tue	###	###	###	###	5,486,483	0	27.0	27.0	0.0
2022-Mar-28 Mon	0.955	###	0.945	###			###	###	0.0
2022-Mar-25 Fri	0.945	0.9575	###	0.955	19,344,089	9,260,982	###	###	0.1
2022-Mar-24 Thu	###	###	###	###	7,761,823	0	###	###	0.0
2022-Mar-23 Wed	###	###	###	0.945			30.0	30.0	0.1
2022-Mar-22 Tue	###	0.955	###	###			66.8	66.8	0.0
2022-Mar-21 Mon	###	###	0.945	0.945			14.8	14.8	0.1
2022-Mar-18 Fri	###	0.9725	0.9425	###			67.4	67.4	0.0
2022-Mar-17 Thu	###	###	0.955	###			###	###	0.0
2022-Mar-16 Wed	###	0.945	0.925	###	8,283,076	7,744,676	74.8	74.8	0.0
2022-Mar-15 Tue	###	###	0.9075	###	9,441,779	###	###	###	0.0
2022-Mar-14 Mon	###	###	###	###			###	###	0.0
2022-Mar-11 Fri	###	0.925	###	###			###	###	0.0
2022-Mar-10 Thu	###	0.9375	###	###	11,538,941	5,408,878	63.6	63.6	0.0
2022-Mar-09 Wed	###	###	0.8875	###	11,990,849	###	57.6	57.6	0.0
2022-Mar-08 Tue	0.88	###	0.87	###			88.9	88.9	0.0
2022-Mar-07 Mon	###	###	0.885	0.89			###	###	###
2022-Mar-04 Fri	###	###	###	###			###	###	0.0
2022-Mar-03 Thu	###	0.9425	0.925	###			###	###	0.0
2022-Mar-02 Wed	0.945	###	0.925	###	15,229,024	7,043,423	###	###	0.0
2022-Mar-01 Tue	0.955	###	###	###	10,017,320	0	69.2	69.2	0.0
2022-Feb-28 Mon	###	###	###	0.945	13,134,087	0	###	###	0.1
2022-Feb-25 Fri	0.955	###	0.945	###			61.4	61.4	0.0
2022-Feb-24 Thu	###	0.975	###	###			###	###	0.0
2022-Feb-23 Wed	###	###	0.975	0.985	12,413,253	###	54.9	54.9	###
2022-Feb-22 Tue	###	###	0.975	###			###	###	0.0
2022-Feb-21 Mon	###	###	###	1.025			81.4	81.4	###
2022-Feb-18 Fri	###	###	###	###			###	###	0.0
2022-Feb-17 Thu	###	1.025	###	###			72.4	72.4	0.0
2022-Feb-16 Wed	###	###	###	###	43,861,054	0	73.4	73.4	0.0
2022-Feb-15 Tue	1	###	0.9925	###			45.4	45.4	0.0
2022-Feb-14 Mon	###	1.025	###	###	16,965,027	8,694,576	41.9	41.9	0.0
2022-Feb-11 Fri	###	###	1.025	1.025			22.9	22.9	###
2022-Feb-10 Thu	###	###	###	###	120,690,222	0	###	###	0.0
2022-Feb-09 Wed	###	###	###	###	30,198,526	0	###	###	0.0
2022-Feb-08 Tue	###	0.975	###	###	8,600,044	4,192,521	###	###	0.0
2022-Feb-07 Mon	0.945	###	###	0.955	6,040,672	0	###	###	0.1
2022-Feb-04 Fri	###	0.955	0.9275	0.955	9,622,487	###	###	###	0.1
2022-Feb-03 Thu	###	###	###	###	9,678,122	0	###	###	0.0
2022-Feb-02 Wed	###	###	###	###			89.5	89.5	0.0
2022-Feb-01 Tue	0.88	0.9275	0.88	###	10,427,921	###	89.7	89.7	0.0
2022-Jan-31 Mon	0.885	0.885	0.86	0.875	18,313,654	###	27.6	27.6	0.1
2022-Jan-28 Fri	0.88	###	###	0.89	37,366,225	0	###	###	###
2022-Jan-27 Thu	0.89	###	0.855	0.87	20,636,371	8,822,048	44.1	44.1	0.1
2022-Jan-25 Tue	###	###	0.87	0.88			###	###	0.1
2022-Jan-24 Mon	###	###	###	###	10,204,654	0	51.9	51.9	0.0
2022-Jan-21 Fri	###	###	0.925	###	34,758,974	16,076,025	29.6	29.6	0.0
2022-Jan-20 Thu	###	###	###	###	8,120,947	0	70.1	70.1	0.0
2022-Jan-19 Wed	###	###	0.9575	###			69.2	69.2	0.0
2022-Jan-18 Tue	###	0.985	###	###			65.6	65.6	0.0
2022-Jan-17 Mon	###	###	0.945	###			###	###	0.0
2022-Jan-14 Fri	0.975	0.975	0.955	0.955	8,446,720	8,151,084	19.8	19.8	0.1
2022-Jan-13 Thu	0.975	0.985	###	###			70.2	70.2	0.0
2022-Jan-12 Wed	0.975	###	0.975	0.975			64.8	64.8	###
2022-Jan-11 Tue	###	###	0.9675	0.975			###	###	###
2022-Jan-10 Mon	###	0.985	0.945	0.975	12,722,347	###	81.4	81.4	###
2022-Jan-07 Fri	0.985	###	###	###			###	###	0.0
2022-Jan-06 Thu	1	1	###	###			36.5	36.5	0.0
2022-Jan-05 Wed	###	###	1	###			70.5	70.5	0.0
2022-Jan-04 Tue	###	1.0125	1	###			###	###	0.0
2021-Dec-31 Fri	1	###	###	###	7,770,687	0	###	###	0.0
2021-Dec-30 Thu	0.985	1	0.975	1			###	###	###
2021-Dec-29 Wed	###	1	###	###	8,710,727	###	22.8	22.8	0.0
2021-Dec-24 Fri	###	###	0.955	1	16,289,079	###	91.1	91.1	###
2021-Dec-23 Thu	###	###	###	###	5,893,747	0	73.7	73.7	0.0
2021-Dec-22 Wed	###	###	0.9125	###			83.0	83.0	0.0
2021-Dec-21 Tue	###	0.925	###	0.925			###	###	###
2021-Dec-20 Mon	###	###	###	###	14,843,587	0	###	###	0.0
2021-Dec-17 Fri	###	0.925	###	###	27,990,749	12,945,721	###	###	0.0
2021-Dec-16 Thu	###	0.945	###	###	16,752,450	###	13.4	13.4	0.0
2021-Dec-15 Wed	###	0.9375	###	0.925	10,811,387	###	###	###	###
2021-Dec-14 Tue	###	###	###	0.925			###	###	###
2021-Dec-13 Mon	###	0.9525	###	###	3,757,775	1,789,640	###	###	0.0
2021-Dec-10 Fri	###	###	###	0.945			###	###	0.1
2021-Dec-09 Thu	###	0.9675	###	###			###	###	0.0
2021-Dec-08 Wed	###	###	###	0.945	12,070,725	0	76.0	76.0	0.1
2021-Dec-07 Tue	###	###	###	###			29.2	29.2	0.0
2021-Dec-06 Mon	0.945	0.955	###	###	16,466,827	###	###	###	0.0
2021-Dec-03 Fri	0.955	###	###	0.945	14,885,540	0	37.5	37.5	0.1
2021-Dec-02 Thu	0.955	###	0.925	###			###	###	0.0
2021-Dec-01 Wed	1.025	###	###	###	30,635,824	0	10.6	10.6	0.0
2021-Nov-30 Tue	###	1.085	###	###	51,431,044	27,901,341	###	###	0.0
2021-Nov-29 Mon	###	###	###	###			###	###	0.0
2021-Nov-26 Fri	1.045	###	1	1	17,660,752	8,830,376	###	###	###
2021-Nov-25 Thu	###	###	1.045	1.045	20,462,454	###	###	###	0.1
2021-Nov-24 Wed	###	###	###	###			33.4	33.4	0.0
2021-Nov-23 Tue	###	###	###	###			###	###	0.0
2021-Nov-22 Mon	###	###	###	###			87.4	87.4	0.0
2021-Nov-19 Fri	###	1.145	###	###	18,347,881	###	###	###	0.0
2021-Nov-18 Thu	1.145	1.155	1.125	1.155			74.9	74.9	0.1
2021-Nov-17 Wed	1.125	###	###	1.155	11,825,480	0	90.3	90.3	0.1
2021-Nov-16 Tue	1.155	1.1575	###	###			###	###	0.0
2021-Nov-15 Mon	###	1.1775	1.155	###			###	###	0.0
2021-Nov-12 Fri	1.155	###	1.155	###			###	###	0.0
2021-Nov-11 Thu	###	1.175	1.145	1.145			20.5	20.5	###
2021-Nov-10 Wed	###	1.185	###	###	9,026,851	###	###	###	0.0
2021-Nov-09 Tue	###	1.2	1.175	1.175	10,038,484	###	29.8	29.8	###
2021-Nov-08 Mon	1.175	###	###	1.2			###	###	0.1
2021-Nov-05 Fri	###	###	###	###			###	###	0.0
2021-Nov-04 Thu	1.175	###	###	###	15,229,479	0	78.4	78.4	0.0
2021-Nov-03 Wed	###	1.185	###	1.175	27,714,040	###	97.8	97.8	###
2021-Nov-02 Tue	###	###	1.075	1.075			20.4	20.4	###
2021-Nov-01 Mon	###	1.1025	1.075	###	9,647,472	10,503,685	###	###	0.0
2021-Oct-29 Fri	###	###	###	###			###	###	0.0
2021-Oct-28 Thu	###	###	###	###			###	###	0.0
2021-Oct-27 Wed	###	###	###	###	9,103,643	0	30.1	30.1	0.0
2021-Oct-26 Tue	###	###	1.155	1.155			###	###	0.1
2021-Oct-25 Mon	1.155	###	###	###	4,288,743	0	###	###	0.0
2021-Oct-22 Fri	1.155	###	###	###	12,555,229	0	76.2	76.2	0.0
2021-Oct-21 Thu	###	###	1.125	###			90.9	90.9	0.0
2021-Oct-20 Wed	###	###	###	###	8,302,323	0	###	###	0.0
2021-Oct-19 Tue	1.125	###	###	###			21.7	21.7	0.0
2021-Oct-18 Mon	###	###	###	1.125			39.3	39.3	###
2021-Oct-15 Fri	###	1.145	###	###			76.6	76.6	0.0
2021-Oct-14 Thu	###	###	###	###			###	###	0.0
2021-Oct-13 Wed	###	###	###	###			###	###	0.0
2021-Oct-12 Tue	###	###	1.085	###	21,871,328	###	93.0	93.0	0.0
2021-Oct-11 Mon	1.075	###	###	###	16,746,546	0	###	###	0.0
2021-Oct-08 Fri	###	###	1.055	###	13,154,422	6,938,957	###	###	0.0
2021-Oct-07 Thu	###	###	###	1.055			###	###	0.1
2021-Oct-06 Wed	###	1.045	###	###			41.2	41.2	0.0
2021-Oct-05 Tue	1.045	1.045	###	###			###	###	0.0
2021-Oct-04 Mon	###	1.0625	1.025	###			89.5	89.5	0.0
2021-Oct-01 Fri	0.975	1.025	0.975	1.025			###	###	###
2021-Sep-30 Thu	1	###	0.985	###	22,136,428	###	25.8	25.8	0.0
2021-Sep-29 Wed	###	###	###	1	24,892,587	0	21.7	21.7	###
2021-Sep-28 Tue	###	###	0.975	###			###	###	0.0
2021-Sep-27 Mon	###	1	###	0.985	35,479,775	17,739,887	###	###	###
2021-Sep-24 Fri	###	###	0.955	0.985			76.4	76.4	###
2021-Sep-23 Thu	###	0.975	###	###	24,974,576	###	###	###	0.0
2021-Sep-22 Wed	0.925	0.945	###	###			###	###	0.0
2021-Sep-21 Tue	###	###	0.885	###	31,919,840	14,124,529	###	###	0.0
2021-Sep-20 Mon	###	###	###	0.945			###	###	0.1
2021-Sep-17 Fri	###	1	0.9775	###			67.4	67.4	0.0
2021-Sep-16 Thu	1	###	###	1			64.8	64.8	###
2021-Sep-15 Wed	###	1.025	1	1	20,087,754	20,338,850	###	###	###
2021-Sep-14 Tue	###	###	1.0075	1.025	24,271,479	12,226,757	###	###	###
2021-Sep-13 Mon	###	###	###	###			###	###	0.0
2021-Sep-10 Fri	###	###	1.045	1.055			###	###	0.1
2021-Sep-09 Thu	###	###	###	###			30.7	30.7	0.0
2021-Sep-08 Wed	###	###	1.075	1.085	7,259,781	###	72.4	72.4	0.1
2021-Sep-07 Tue	###	###	1.085	1.085	5,742,677	###	###	###	0.1
2021-Sep-06 Mon	###	###	1.0925	###	8,543,427	4,666,846	33.6	33.6	0.0
2021-Sep-03 Fri	###	1.125	###	###			75.7	75.7	0.0
2021-Sep-02 Thu	###	###	1.085	###	11,317,544	###	###	###	0.0
2021-Sep-01 Wed	###	1.1075	###	###			###	###	0.0
2021-Aug-31 Tue	###	###	###	###			30.1	30.1	0.0
2021-Aug-30 Mon	###	###	###	###			###	###	0.0
2021-Aug-27 Fri	###	1.1425	###	###			###	###	0.0
2021-Aug-26 Thu	###	###	###	1.125	13,848,858	0	76.2	76.2	###
2021-Aug-25 Wed	###	1.1225	###	###			###	###	0.0
2021-Aug-24 Tue	###	1.0875	###	1.085			###	###	0.1
2021-Aug-23 Mon	###	1.075	###	1.075	7,276,720	###	###	###	###
2021-Aug-20 Fri	###	###	###	###	9,015,055	0	###	###	0.0
2021-Aug-19 Thu	1.055	1.085	###	###	14,273,846	###	76.9	76.9	0.0
2021-Aug-18 Wed	###	###	1.055	1.055	10,432,885	5,503,346	###	###	0.1
2021-Aug-17 Tue	###	###	###	###	13,212,289	0	23.5	23.5	0.0
2021-Aug-16 Mon	###	1.155	###	###			16.5	16.5	0.0
2021-Aug-13 Fri	###	1.155	###	1.155			###	###	0.1
2021-Aug-12 Thu	###	1.125	1.085	###			81.5	81.5	0.0
2021-Aug-11 Wed	###	###	###	###			###	###	0.0
2021-Aug-10 Tue	###	###	1.055	###	5,442,456	###	###	###	0.0
2021-Aug-09 Mon	###	###	1.055	###			###	###	0.0
2021-Aug-06 Fri	###	###	###	###	6,708,948	0	63.1	63.1	0.0
2021-Aug-05 Thu	###	###	###	###	5,720,323	0	38.7	38.7	0.0
2021-Aug-04 Wed	###	###	###	###	5,684,626	0	33.4	33.4	0.0
2021-Aug-03 Tue	###	1.075	1.055	###	9,688,246	10,317,981	###	###	0.0
2021-Aug-02 Mon	1.045	1.075	###	1.075	10,580,979	5,687,276	88.9	88.9	###
2021-Jul-30 Fri	###	###	1.0375	###	24,240,953	###	###	###	0.0
2021-Jul-29 Thu	###	###	1.055	###	8,585,246	###	###	###	0.0
2021-Jul-28 Wed	1.075	###	###	###			###	###	0.0
2021-Jul-27 Tue	###	###	###	1.075	6,317,723	0	41.9	41.9	###
2021-Jul-26 Mon	###	###	###	1.075	8,793,153	0	###	###	###
2021-Jul-23 Fri	###	###	###	###			70.5	70.5	0.0
2021-Jul-22 Thu	###	1.085	###	1.085			70.2	70.2	0.1
2021-Jul-21 Wed	###	1.075	###	###	7,753,821	4,167,678	###	###	0.0
2021-Jul-20 Tue	###	1.0725	1.055	###			###	###	0.0
2021-Jul-19 Mon	###	###	1.075	1.075	8,822,929	4,742,324	29.9	29.9	###
2021-Jul-16 Fri	###	###	###	###			27.8	27.8	0.0
2021-Jul-15 Thu	1.125	1.125	###	###	7,261,552	4,084,623	###	###	0.0
2021-Jul-14 Wed	1.125	###	1.1175	###	5,146,081	2,875,372	36.3	36.3	0.0
2021-Jul-13 Tue	1.125	###	###	###	6,782,840	0	34.3	34.3	0.0
2021-Jul-12 Mon	###	###	###	###	5,532,343	0	###	###	0.0
2021-Jul-09 Fri	###	###	###	###			41.2	41.2	0.0
2021-Jul-08 Thu	###	###	###	###			###	###	0.0
2021-Jul-07 Wed	###	###	###	###	13,286,442	0	###	###	0.0
2021-Jul-06 Tue	1.125	1.125	###	###	9,655,723	5,431,344	25.7	25.7	0.0
2021-Jul-05 Mon	###	1.145	###	###	9,553,577	5,469,422	22.8	22.8	0.0
2021-Jul-02 Fri	###	###	###	###	5,764,641	0	64.8	64.8	0.0
2021-Jul-01 Thu	1.125	1.145	1.125	###			###	###	0.0
2021-Jun-30 Wed	###	1.155	1.1175	1.125	18,482,588	21,000,840	###	###	###
2021-Jun-29 Tue	###	###	###	###			###	###	0.0
2021-Jun-28 Mon	###	1.1825	1.1625	###			###	###	0.0
2021-Jun-25 Fri	###	1.2	1.155	###			87.3	87.3	0.0
2021-Jun-24 Thu	###	###	1.145	###			36.0	36.0	0.0
2021-Jun-23 Wed	###	###	1.155	###	17,212,246	9,940,072	###	###	0.0
2021-Jun-22 Tue	###	###	###	###	16,882,974	0	28.2	28.2	0.0
2021-Jun-21 Mon	###	###	###	###	23,049,758	0	25.3	25.3	0.0
2021-Jun-18 Fri	###	1.245	1.2	1.245			67.4	67.4	0.1
2021-Jun-17 Thu	###	###	###	1.225	27,495,655	0	21.9	21.9	0.1
2021-Jun-16 Wed	1.225	1.24	1.2	###			83.7	83.7	0.0
2021-Jun-15 Tue	1.225	1.2325	###	1.22	15,929,454	9,816,526	43.7	43.7	0.1
2021-Jun-11 Fri	1.21	1.225	###	1.22			67.0	67.0	0.1
2021-Jun-10 Thu	1.175	###	###	###	29,523,622	0	###	###	0.0
2021-Jun-09 Wed	1.175	###	###	###			34.6	34.6	0.0
2021-Jun-08 Tue	###	###	###	1.175	9,416,359	0	73.1	73.1	###
2021-Jun-07 Mon	###	###	1.145	1.175	15,794,088	###	###	###	###
2021-Jun-04 Fri	###	###	###	###			###	###	0.0
2021-Jun-03 Thu	###	###	1.0975	###	26,922,526	###	65.1	65.1	0.0
2021-Jun-02 Wed	###	###	###	###			68.5	68.5	0.0
2021-Jun-01 Tue	###	1.145	###	###	12,947,641	7,412,524	###	###	0.0
2021-May-31 Mon	###	###	###	1.125	23,914,284	0	###	###	###
2021-May-28 Fri	###	1.185	###	1.175	29,721,923	###	88.2	88.2	###
2021-May-27 Thu	###	1.155	###	1.155	379,491,774	###	###	###	0.1
2021-May-26 Wed	###	1.075	###	###	20,482,772	11,009,489	33.2	33.2	0.0
2021-May-25 Tue	###	1.085	###	1.075			###	###	###
2021-May-24 Mon	###	###	###	1.085			###	###	0.1
2021-May-21 Fri	1.085	###	###	1.125			###	###	###
2021-May-20 Thu	###	###	###	###			81.0	81.0	0.0
2021-May-19 Wed	1.085	###	###	###	22,427,144	0	29.6	29.6	0.0
2021-May-18 Tue	###	###	1.085	###	19,366,446	###	###	###	0.0
2021-May-17 Mon	###	###	###	###	16,281,183	0	73.4	73.4	0.0
2021-May-14 Fri	1.085	###	1.075	###			70.9	70.9	0.0
2021-May-13 Thu	1.075	1.085	###	###			44.7	44.7	0.0
2021-May-12 Wed	###	###	1.055	###			###	###	0.0
2021-May-11 Tue	###	###	###	###			###	###	0.0
2021-May-10 Mon	###	###	1.075	1.125	22,981,576	###	###	###	###
2021-May-07 Fri	1.075	###	###	1.075			65.6	65.6	###
2021-May-06 Thu	1.075	###	###	###			46.9	46.9	0.0
2021-May-05 Wed	1.075	###	###	1.075	12,573,386	0	###	###	###
2021-May-04 Tue	###	###	1.0725	1.085	13,132,345	7,042,220	35.3	35.3	0.1
2021-May-03 Mon	###	###	###	###	11,742,156	0	35.6	35.6	0.0
2021-Apr-30 Fri	###	###	###	###	12,754,076	0	28.0	28.0	0.0
2021-Apr-29 Thu	###	1.1425	###	###	15,552,721	###	###	###	0.0
2021-Apr-28 Wed	###	###	1.075	###			###	###	0.0
2021-Apr-27 Tue	###	###	###	###			33.9	33.9	0.0
2021-Apr-26 Mon	###	1.145	###	###			###	###	0.0
2021-Apr-23 Fri	###	1.21	1.125	###	38,310,256	44,727,223	###	###	0.0
2021-Apr-22 Thu	###	###	###	1.125			###	###	###
2021-Apr-21 Wed	1.185	###	###	###			28.1	28.1	0.0
2021-Apr-20 Tue	###	###	1.175	1.2			###	###	0.1
2021-Apr-19 Mon	###	###	1.175	###			###	###	0.0
2021-Apr-16 Fri	1.22	1.225	1.185	###	30,442,954	36,683,759	###	###	0.0
2021-Apr-15 Thu	1.22	1.24	###	1.22	24,218,876	###	63.7	63.7	0.1
2021-Apr-14 Wed	1.24	1.25	###	1.23			30.3	30.3	0.1
2021-Apr-13 Tue	1.26	1.27	1.2325	1.24	18,281,421	22,874,628	###	###	0.1
2021-Apr-12 Mon	1.255	1.2675	1.25	1.26			79.8	79.8	###
2021-Apr-09 Fri	1.28	1.28	1.25	1.26	12,131,089	15,345,827	18.9	18.9	###
2021-Apr-08 Thu	1.25	1.29	1.25	1.28			84.0	84.0	###
2021-Apr-07 Wed	###	1.27	###	1.245			###	###	0.1
2021-Apr-06 Tue	###	###	1.255	1.26			7.2	7.2	###
2021-Apr-01 Thu	1.29	###	1.29	1.325			###	###	0.1
2021-Mar-31 Wed	1.285	###	###	###			27.2	27.2	0.0
2021-Mar-30 Tue	###	###	1.28	1.285			###	###	###
2021-Mar-29 Mon	1.345	###	1.29	###			20.0	20.0	0.0
2021-Mar-26 Fri	###	1.4	###	1.345	21,954,985	15,368,489	###	###	###
2021-Mar-25 Thu	1.385	1.4	1.325	###	16,383,972	###	15.3	15.3	0.0
2021-Mar-24 Wed	1.4	1.41	1.3825	1.385			33.5	33.5	0.1
2021-Mar-23 Tue	###	1.4225	###	###			###	###	0.0
2021-Mar-22 Mon	###	1.42	1.4	###			###	###	0.0
2021-Mar-19 Fri	1.41	1.43	###	1.41	15,383,780	###	###	###	###
2021-Mar-18 Thu	1.41	###	1.41	###			70.5	70.5	0.0
2021-Mar-17 Wed	1.45	1.455	###	1.425	11,464,171	8,340,184	26.7	26.7	###
2021-Mar-16 Tue	###	1.48	1.445	1.46	7,372,156	10,781,778	###	###	0.1
2021-Mar-15 Mon	1.425	###	1.42	1.455			###	###	###
2021-Mar-12 Fri	1.425	###	###	1.425	4,288,955	0	54.7	54.7	###
2021-Mar-11 Thu	1.455	###	1.43	1.43			###	###	0.1
2021-Mar-10 Wed	1.46	1.47	1.445	1.46			68.1	68.1	0.1
2021-Mar-09 Tue	1.44	1.4875	###	###			82.3	82.3	0.0
2021-Mar-08 Mon	1.43	1.445	###	1.43			70.8	70.8	0.1
2021-Mar-05 Fri	1.41	1.43	1.41	1.41	9,234,575	###	###	###	###
2021-Mar-04 Thu	1.45	1.46	1.4025	###			###	###	0.0
2021-Mar-03 Wed	###	1.46	###	1.45			75.0	75.0	###
2021-Mar-02 Tue	1.46	1.47	1.4325	1.44			44.2	44.2	0.1
2021-Mar-01 Mon	###	1.5	1.43	1.45	16,933,980	24,808,280	22.6	22.6	###
2021-Feb-26 Fri	1.4	1.5	###	1.5	41,281,542	30,961,156	###	###	0.1
2021-Feb-25 Thu	###	1.4	1.375	###			74.6	74.6	0.0
2021-Feb-24 Wed	1.355	1.3775	1.3475	1.375	6,719,947	9,155,927	###	###	0.1
2021-Feb-23 Tue	###	###	1.325	###	8,152,241	5,400,859	77.9	77.9	0.0
2021-Feb-22 Mon	###	###	###	###	6,140,628	0	###	###	0.0
2021-Feb-19 Fri	###	###	###	###			76.6	76.6	0.0
2021-Feb-18 Thu	1.385	###	1.345	###	21,245,045	###	###	###	0.0
2021-Feb-17 Wed	###	1.385	1.3375	###	13,308,426	###	###	###	0.0
2021-Feb-16 Tue	1.345	1.375	1.345	###	9,593,950	13,047,771	###	###	0.0
2021-Feb-15 Mon	###	###	###	###			###	###	0.0
2021-Feb-12 Fri	###	###	###	###	23,893,525	0	###	###	0.0
2021-Feb-11 Thu	1.4	1.42	###	###			###	###	0.0
2021-Feb-10 Wed	###	1.55	1.53	1.54			###	###	###
2021-Feb-09 Tue	1.55	1.56	1.525	1.525			###	###	0.1
2021-Feb-08 Mon	1.56	1.575	1.55	1.56			###	###	###
2021-Feb-05 Fri	1.55	1.5825	1.545	1.575	7,447,372	11,645,827	76.7	76.7	0.1
2021-Feb-04 Thu	1.56	1.56	1.52	1.53			30.9	30.9	###
2021-Feb-03 Wed	1.53	1.575	1.52	1.55			74.1	74.1	###
2021-Feb-02 Tue	1.5	1.52	1.49	1.51	4,885,654	###	###	###	0.1
2021-Feb-01 Mon	1.48	1.52	1.46	1.5	8,781,722	###	71.0	71.0	0.1
2021-Jan-29 Fri	1.49	1.525	1.485	1.485			57.8	57.8	###
2021-Jan-28 Thu	1.51	###	1.47	1.47			###	###	###
2021-Jan-27 Wed	1.55	1.56	1.52	1.525			34.9	34.9	0.1
2021-Jan-25 Mon	1.555	###	1.545	1.55			38.8	38.8	###
2021-Jan-22 Fri	1.56	###	1.54	1.555	5,656,726	4,355,679	42.4	42.4	###
2021-Jan-21 Thu	###	1.58	1.555	###			65.0	65.0	0.0
2021-Jan-20 Wed	1.555	1.57	1.54	1.555	9,467,174	14,721,455	###	###	###
2021-Jan-19 Tue	1.55	1.59	1.55	1.555			62.5	62.5	###
2021-Jan-18 Mon	1.56	1.575	###	1.55			###	###	###
2021-Jan-15 Fri	1.575	###	###	###	9,143,577	0	###	###	0.0
2021-Jan-14 Thu	1.575	###	1.57	1.58	5,037,873	###	###	###	0.1
2021-Jan-13 Wed	1.585	###	1.575	1.58			34.7	34.7	0.1
2021-Jan-12 Tue	1.59	###	1.59	###	6,788,723	###	81.9	81.9	0.0
2021-Jan-11 Mon	###	###	1.58	###			###	###	0.0
2021-Jan-08 Fri	###	###	1.5925	###	5,809,958	4,626,179	63.3	63.3	0.0
2021-Jan-07 Thu	1.585	1.625	1.57	###			80.5	80.5	0.0
2021-Jan-06 Wed	###	1.57	###	1.57	8,653,540	6,793,028	82.6	82.6	0.1
2021-Jan-05 Tue	1.54	1.555	1.5175	###			33.6	33.6	0.0
2021-Jan-04 Mon	1.56	1.575	1.55	1.56			56.0	56.0	###
2020-Dec-31 Thu	1.58	1.5925	1.56	1.56	6,495,170	###	###	###	###
2020-Dec-30 Wed	###	###	1.575	1.59	6,828,671	5,377,578	###	###	###
2020-Dec-29 Tue	###	###	1.585	###			###	###	0.0
2020-Dec-24 Thu	1.585	1.6125	1.585	###			70.0	70.0	0.0
2020-Dec-23 Wed	###	###	1.58	1.58	8,590,348	6,786,374	###	###	0.1
2020-Dec-22 Tue	###	1.625	###	###			###	###	0.0
2020-Dec-21 Mon	###	###	###	###	14,298,358	0	###	###	0.0
2020-Dec-18 Fri	1.72	1.73	###	###			###	###	0.0
2020-Dec-17 Thu	1.72	###	1.71	###			73.1	73.1	0.0
2020-Dec-16 Wed	###	1.745	###	1.72			###	###	0.1
2020-Dec-15 Tue	1.74	1.745	1.72	###	6,751,828	11,697,542	49.6	49.6	0.0
2020-Dec-14 Mon	1.71	1.75	1.71	1.745	6,789,823	###	85.6	85.6	0.1
2020-Dec-11 Fri	1.73	1.745	1.71	###	7,898,648	###	###	###	0.0
2020-Dec-10 Thu	1.73	1.75	1.73	1.74			80.0	80.0	0.1
2020-Dec-09 Wed	1.74	1.745	1.73	1.74			###	###	0.1
2020-Dec-08 Tue	###	1.745	1.72	1.74			69.7	69.7	0.1
2020-Dec-07 Mon	1.72	1.745	###	1.74	8,308,683	7,249,325	78.8	78.8	0.1
2020-Dec-04 Fri	###	1.74	1.7075	1.72			67.7	67.7	0.1
2020-Dec-03 Thu	1.75	1.77	###	1.71			###	###	0.1
2020-Dec-02 Wed	1.74	1.77	###	###	15,229,676	###	81.4	81.4	0.0
2020-Dec-01 Tue	1.71	1.7425	1.6925	1.73			72.0	72.0	###
2020-Nov-30 Mon	1.745	###	1.71	1.71	17,857,486	15,268,150	###	###	0.1
2020-Nov-27 Fri	1.73	1.75	###	1.74	6,631,441	###	###	###	0.1
2020-Nov-26 Thu	1.725	###	###	1.73	3,534,373	0	###	###	###
2020-Nov-25 Wed	1.73	1.7475	1.72	1.73			###	###	###
2020-Nov-24 Tue	1.71	###	1.71	1.725	6,440,640	5,506,747	###	###	###
2020-Nov-23 Mon	1.71	1.72	###	1.71			###	###	0.1
2020-Nov-20 Fri	1.725	1.745	###	1.71			###	###	0.1
2020-Nov-19 Thu	###	1.745	1.72	1.74	7,863,928	13,624,255	###	###	0.1
2020-Nov-18 Wed	1.745	1.755	1.73	1.74			###	###	0.1
2020-Nov-17 Tue	1.745	###	1.725	1.73			36.8	36.8	###
2020-Nov-16 Mon	1.74	1.75	1.73	1.745	508,552	884,880	###	###	0.1
2020-Nov-13 Fri	1.72	1.74	###	1.74	5,556,489	4,834,145	###	###	0.1
2020-Nov-12 Thu	1.73	1.73	1.71	1.73	9,527,149	###	72.1	72.1	###
2020-Nov-11 Wed	###	###	1.675	1.72			###	###	0.1
2020-Nov-10 Tue	###	1.745	###	###			###	###	0.0
2020-Nov-09 Mon	1.7	1.74	###	1.71	11,249,886	###	56.6	56.6	0.1
2020-Nov-06 Fri	###	###	###	1.7	10,347,521	0	77.2	77.2	###
2020-Nov-05 Thu	###	###	###	###	11,075,256	0	68.1	68.1	0.0
2020-Nov-04 Wed	###	1.675	###	###			###	###	0.0
2020-Nov-03 Tue	1.675	###	###	###			###	###	0.0
2020-Nov-02 Mon	###	###	###	###			###	###	0.0
2020-Oct-30 Fri	1.51	1.575	1.46	1.53			83.7	83.7	###
2020-Oct-29 Thu	###	###	1.27	1.28	10,408,270	6,609,251	25.6	25.6	###
2020-Oct-28 Wed	###	###	1.28	###	12,462,082	###	63.4	63.4	0.0
2020-Oct-27 Tue	###	###	###	###	15,374,588	0	###	###	0.0
2020-Oct-26 Mon	1.355	###	###	1.345			###	###	###
2020-Oct-23 Fri	1.375	###	###	1.355			###	###	###
2020-Oct-22 Thu	###	1.425	###	###			###	###	0.0
2020-Oct-21 Wed	1.45	1.45	1.42	1.44	8,116,588	###	33.2	33.2	0.1
2020-Oct-20 Tue	1.445	###	###	1.445			68.5	68.5	###
2020-Oct-19 Mon	1.43	###	1.425	1.455			81.6	81.6	###
2020-Oct-16 Fri	1.41	1.44	###	1.42	12,832,786	###	###	###	###
2020-Oct-15 Thu	###	1.425	###	1.41	9,045,245	###	###	###	###
2020-Oct-14 Wed	###	1.41	###	###			###	###	0.0
2020-Oct-13 Tue	1.43	1.43	###	1.42			###	###	###
2020-Oct-12 Mon	###	1.427	1.4	###			###	###	0.0
2020-Oct-09 Fri	###	1.42	###	###	14,467,488	###	85.1	85.1	0.0
2020-Oct-08 Thu	###	###	1.345	###			30.8	30.8	0.0
2020-Oct-07 Wed	###	###	1.325	###			###	###	0.0
2020-Oct-06 Tue	###	1.375	1.325	1.345	11,411,321	15,405,283	###	###	###
2020-Oct-05 Mon	###	1.375	###	###			83.1	83.1	0.0
2020-Oct-02 Fri	###	1.357	###	1.325			###	###	0.1
2020-Oct-01 Thu	###	###	###	1.345	11,039,840	0	###	###	###
2020-Sep-30 Wed	1.345	1.355	###	###	16,514,743	###	23.1	23.1	0.0
2020-Sep-29 Tue	###	1.385	1.345	###	10,023,779	13,682,458	###	###	0.0
2020-Sep-28 Mon	###	###	1.345	1.355	8,401,582	###	###	###	###
2020-Sep-25 Fri	###	1.385	1.342	1.345	14,697,044	###	24.0	24.0	###
2020-Sep-24 Thu	###	###	###	1.355			###	###	###
2020-Sep-23 Wed	###	1.375	###	###			###	###	0.0
2020-Sep-22 Tue	1.345	###	###	1.355	11,027,585	0	###	###	###
2020-Sep-21 Mon	1.4	1.4	###	###	11,183,421	###	21.0	21.0	0.0
2020-Sep-18 Fri	1.425	1.44	1.385	1.4	32,423,945	45,798,822	19.7	19.7	###
2020-Sep-17 Thu	1.52	###	###	1.525			###	###	0.1
2020-Sep-16 Wed	###	1.51	1.48	1.51			###	###	0.1
2020-Sep-15 Tue	1.545	1.547	1.485	###			14.8	14.8	0.0
2020-Sep-14 Mon	1.55	1.56	###	1.545			###	###	###
2020-Sep-11 Fri	1.55	1.56	1.54	1.54			31.0	31.0	###
2020-Sep-10 Thu	1.54	1.575	###	1.57	20,774,476	###	84.1	84.1	0.1
2020-Sep-09 Wed	1.55	1.555	1.51	1.52			###	###	0.1
2020-Sep-08 Tue	1.58	###	1.555	1.57			32.9	32.9	0.1
2020-Sep-07 Mon	###	###	1.575	1.59	14,606,789	11,502,846	###	###	###
2020-Sep-04 Fri	1.625	###	###	###			###	###	0.0
2020-Sep-03 Thu	###	###	###	###			76.1	76.1	0.0
2020-Sep-02 Wed	###	###	###	###	31,500,781	0	###	###	0.0
2020-Sep-01 Tue	###	1.545	###	1.54			###	###	###
2020-Aug-31 Mon	###	1.55	###	1.53	20,199,954	###	###	###	###
2020-Aug-28 Fri	###	###	###	###	21,044,341	0	68.6	68.6	0.0
2020-Aug-27 Thu	1.49	###	1.475	###			###	###	0.0
2020-Aug-26 Wed	1.475	1.49	1.46	1.485			###	###	###
2020-Aug-25 Tue	1.455	1.485	1.45	1.475			###	###	0.1
2020-Aug-24 Mon	1.45	1.47	###	1.445			###	###	###
2020-Aug-21 Fri	1.445	###	1.43	1.43	14,401,843	###	###	###	0.1
2020-Aug-20 Thu	1.45	1.46	1.43	###			###	###	0.0
2020-Aug-19 Wed	1.47	1.475	###	1.445	31,649,782	###	###	###	###
2020-Aug-18 Tue	1.5	###	1.455	###	25,740,787	18,726,422	17.5	17.5	0.0
2020-Aug-17 Mon	1.55	1.57	1.49	###	26,295,756	###	11.1	11.1	0.0
2020-Aug-14 Fri	1.56	1.575	1.54	1.56			###	###	###
2020-Aug-13 Thu	1.545	1.58	###	1.53	42,055,422	33,223,783	###	###	###
2020-Aug-12 Wed	###	###	###	###			###	###	0.0
2020-Aug-11 Tue	1.4	###	1.375	###			31.5	31.5	0.0
2020-Aug-10 Mon	###	1.445	1.385	###	23,662,451	###	21.5	21.5	0.0
2020-Aug-07 Fri	1.43	1.44	1.41	###	10,022,184	###	29.3	29.3	0.0
2020-Aug-06 Thu	1.43	1.45	###	1.445	18,194,556	13,191,053	72.5	72.5	###
2020-Aug-05 Wed	1.445	1.45	###	1.425			22.8	22.8	###
2020-Aug-04 Tue	1.48	###	1.45	1.45			###	###	###
2020-Aug-03 Mon	1.445	1.47	###	###			82.0	82.0	0.0
2020-Jul-31 Fri	1.52	###	###	###	43,078,349	0	###	###	0.0
2020-Jul-30 Thu	###	1.71	###	###			28.1	28.1	0.0
2020-Jul-29 Wed	1.7	1.7	1.677	###	6,444,176	###	###	###	0.0
2020-Jul-28 Tue	1.7	1.74	###	###	8,156,786	###	46.4	46.4	0.0
2020-Jul-27 Mon	###	1.72	###	1.71			###	###	0.1
2020-Jul-24 Fri	1.73	1.745	1.71	1.71	6,049,325	###	28.7	28.7	0.1
2020-Jul-23 Thu	1.725	1.77	1.722	1.74			69.7	69.7	0.1
2020-Jul-22 Wed	1.74	1.755	1.71	###			40.0	40.0	0.0
2020-Jul-21 Tue	1.73	1.755	1.722	1.755	6,400,624	11,127,484	64.6	64.6	0.1
2020-Jul-20 Mon	1.755	1.76	1.725	1.74	4,628,082	###	###	###	0.1
2020-Jul-17 Fri	1.755	###	###	1.76			###	###	0.1
2020-Jul-16 Thu	1.78	1.79	###	1.75	10,479,572	###	###	###	0.1
2020-Jul-15 Wed	###	1.78	###	1.755	10,222,522	9,098,044	26.4	26.4	0.1
2020-Jul-14 Tue	1.74	1.775	1.725	1.745	7,180,957	12,566,674	###	###	0.1
2020-Jul-13 Mon	1.745	1.775	###	1.745	12,583,758	11,168,085	###	###	0.1
2020-Jul-10 Fri	1.755	1.775	1.7	###			25.5	25.5	0.0
2020-Jul-09 Thu	1.78	1.8	1.75	1.755			24.9	24.9	0.1
2020-Jul-08 Wed	###	1.86	1.76	1.77			24.2	24.2	###
2020-Jul-07 Tue	1.83	1.87	###	1.82			###	###	###
2020-Jul-06 Mon	1.82	1.855	###	###			###	###	0.0
2020-Jul-03 Fri	1.88	###	###	1.825	13,332,486	0	19.5	19.5	###
2020-Jul-02 Thu	1.875	1.89	###	1.87			###	###	###
2020-Jul-01 Wed	###	###	1.87	1.885	14,075,856	13,160,925	###	###	0.1
2020-Jun-30 Tue	1.85	1.885	###	1.855			65.4	65.4	0.1
2020-Jun-29 Mon	1.84	1.85	1.81	1.825	14,152,781	25,899,589	41.9	41.9	###
2020-Jun-26 Fri	1.825	1.887	1.82	1.86	30,437,370	###	79.4	79.4	0.1
2020-Jun-25 Thu	###	1.84	1.77	1.775	17,226,477	###	37.1	37.1	###
2020-Jun-24 Wed	###	###	###	1.85	16,016,954	0	###	###	0.1
2020-Jun-23 Tue	1.84	###	1.84	###	42,751,773	###	###	###	0.0
2020-Jun-22 Mon	###	1.775	1.725	###			###	###	0.0
2020-Jun-19 Fri	1.76	###	###	1.755			33.1	33.1	0.1
2020-Jun-18 Thu	1.745	###	###	1.745			###	###	0.1
2020-Jun-17 Wed	1.78	1.78	1.72	1.74	13,553,755	23,719,071	23.1	23.1	0.1
2020-Jun-16 Tue	1.75	###	1.72	1.77			###	###	###
2020-Jun-15 Mon	###	1.75	###	###	11,637,657	10,182,949	###	###	0.0
2020-Jun-12 Fri	###	1.74	###	###	14,776,044	12,855,158	76.2	76.2	0.0
2020-Jun-11 Thu	###	1.82	1.752	1.755			###	###	0.1
2020-Jun-10 Wed	1.79	1.86	1.79	1.845			###	###	###
2020-Jun-09 Tue	1.83	###	1.8	1.81			34.9	34.9	###
2020-Jun-05 Fri	1.785	1.825	1.77	1.79	16,310,420	29,317,979	###	###	0.1
2020-Jun-04 Thu	1.79	###	1.78	1.79			70.4	70.4	0.1
2020-Jun-03 Wed	1.75	1.78	###	###	16,505,722	###	###	###	0.0
2020-Jun-02 Tue	###	1.74	1.675	1.73			###	###	###
2020-Jun-01 Mon	###	###	###	1.675	14,511,357	0	###	###	###
2020-May-29 Fri	###	###	###	###	19,036,220	0	24.0	24.0	0.0
2020-May-28 Thu	###	1.75	###	###	16,619,986	14,542,487	74.6	74.6	0.0
2020-May-27 Wed	###	###	1.57	###			84.2	84.2	0.0
2020-May-26 Tue	1.58	###	1.56	###			###	###	0.0
2020-May-25 Mon	1.55	1.57	1.54	1.56	13,936,788	###	###	###	###
2020-May-22 Fri	1.555	1.585	1.53	1.54	10,581,625	16,480,880	34.9	34.9	###
2020-May-21 Thu	###	1.56	###	1.55			###	###	###
2020-May-20 Wed	###	1.525	###	###			###	###	0.0
2020-May-19 Tue	1.48	###	###	1.48			68.8	68.8	0.1
2020-May-18 Mon	1.46	1.47	1.43	1.44	6,729,242	###	21.7	21.7	0.1
2020-May-15 Fri	1.41	1.46	1.4	1.445	9,806,286	14,022,988	###	###	###
2020-May-14 Thu	###	1.422	1.385	###	8,607,055	###	78.1	78.1	0.0
2020-May-13 Wed	1.385	1.425	###	1.425	8,753,940	6,237,182	###	###	###
2020-May-12 Tue	1.42	###	###	###			###	###	0.0
2020-May-11 Mon	1.425	1.44	###	1.425	9,735,786	###	61.1	61.1	###
2020-May-08 Fri	###	1.475	1.375	1.41	28,748,026	###	79.3	79.3	###
2020-May-07 Thu	###	###	1.345	###	8,348,474	5,614,348	35.2	35.2	0.0
2020-May-06 Wed	1.4	###	###	###	4,972,127	0	###	###	0.0
2020-May-05 Tue	1.385	###	1.375	###	6,557,079	###	###	###	0.0
2020-May-04 Mon	###	1.385	###	###			82.7	82.7	0.0
2020-May-01 Fri	1.375	###	###	1.345	13,682,557	0	39.6	39.6	###
2020-Apr-30 Thu	###	###	1.355	1.43			###	###	0.1
2020-Apr-29 Wed	1.325	1.355	###	###	7,216,358	4,889,082	67.0	67.0	0.0
2020-Apr-28 Tue	1.345	1.355	###	###			###	###	0.0
2020-Apr-27 Mon	###	1.345	###	###			###	###	0.0
2020-Apr-24 Fri	1.28	###	1.275	###	8,815,659	5,619,982	78.5	78.5	0.0
2020-Apr-23 Thu	1.325	###	1.275	###			###	###	0.0
2020-Apr-22 Wed	###	###	1.272	###	22,141,373	###	20.4	20.4	0.0
2020-Apr-21 Tue	###	###	1.355	###	12,274,783	###	54.5	54.5	0.0
2020-Apr-20 Mon	1.45	1.46	1.375	1.375			15.0	15.0	0.1
2020-Apr-17 Fri	1.45	1.48	###	1.46	17,505,387	12,953,986	60.3	60.3	0.1
2020-Apr-16 Thu	1.4	1.44	###	###	18,471,820	###	###	###	0.0
2020-Apr-15 Wed	###	1.455	###	1.425			###	###	###
2020-Apr-14 Tue	###	1.45	###	###			###	###	0.0
2020-Apr-09 Thu	1.345	###	1.287	###			###	###	0.0
2020-Apr-08 Wed	1.28	###	1.25	###			###	###	0.0
2020-Apr-07 Tue	###	1.355	1.255	1.29			###	###	0.1
2020-Apr-06 Mon	1.255	1.285	1.24	1.28	21,096,873	###	62.6	62.6	###
2020-Apr-03 Fri	###	###	###	1.21			4.8	4.8	###
2020-Apr-02 Thu	###	###	###	###			###	###	0.0
2020-Apr-01 Wed	###	1.41	###	1.41	20,617,848	14,535,582	75.1	75.1	###
2020-Mar-31 Tue	###	1.41	###	###			29.5	29.5	0.0
2020-Mar-30 Mon	1.25	###	1.24	###			###	###	0.0
2020-Mar-27 Fri	1.26	###	1.255	1.27			82.8	82.8	###
2020-Mar-26 Thu	1.145	1.25	###	###			###	###	0.0
2020-Mar-25 Wed	###	1.2	###	###			24.5	24.5	0.0
2020-Mar-24 Tue	1.155	###	###	###			###	###	0.0
2020-Mar-23 Mon	###	###	###	###			43.5	43.5	0.0
2020-Mar-20 Fri	1.345	1.375	###	###			###	###	0.0
2020-Mar-19 Thu	1.41	1.41	1.27	###	36,498,929	###	36.0	36.0	0.0
2020-Mar-18 Wed	1.44	1.45	###	###	29,212,281	###	###	###	0.0
2020-Mar-17 Tue	1.285	1.445	1.28	1.445			90.2	90.2	###
2020-Mar-16 Mon	1.325	###	###	###			###	###	0.0
2020-Mar-13 Fri	1.285	1.445	1.185	1.445	49,889,354	###	###	###	###
2020-Mar-12 Thu	###	1.447	###	1.355	41,534,387	30,050,128	61.5	61.5	###
2020-Mar-11 Wed	###	###	1.42	###			###	###	0.0
2020-Mar-10 Tue	###	1.47	1.342	1.47			81.6	81.6	###
2020-Mar-09 Mon	1.53	###	###	###	44,310,980	0	###	###	0.0
2020-Mar-06 Fri	###	###	1.575	1.575	20,880,040	###	###	###	0.1
2020-Mar-05 Thu	###	1.7	1.625	1.645			32.8	32.8	0.1
2020-Mar-04 Wed	###	###	###	###	19,112,126	0	35.2	35.2	0.0
2020-Mar-03 Tue	1.725	1.74	###	###			19.8	19.8	0.0
2020-Mar-02 Mon	###	1.7	###	###			###	###	0.0
2020-Feb-28 Fri	1.725	1.725	###	1.675			###	###	###
2020-Feb-27 Thu	1.82	1.85	1.75	1.77	29,786,147	###	###	###	###
2020-Feb-26 Wed	1.89	###	###	1.845			29.3	29.3	###
2020-Feb-25 Tue	###	###	###	###			###	###	0.0
2020-Feb-24 Mon	###	###	###	###	20,730,948	0	###	###	0.0
2020-Feb-21 Fri	###	###	###	###			74.8	74.8	0.0
2020-Feb-20 Thu	###	###	###	###			###	###	0.0
2020-Feb-19 Wed	###	###	1.985	###	33,722,523	###	92.7	92.7	0.0
2020-Feb-18 Tue	###	###	1.89	###	27,594,274	26,076,588	###	###	0.0
2020-Feb-17 Mon	1.825	###	1.81	1.89	13,734,321	###	###	###	###
2020-Feb-14 Fri	1.855	###	1.825	1.825			###	###	###
2020-Feb-13 Thu	1.77	1.88	1.74	###			88.6	88.6	0.0
2020-Feb-12 Wed	1.74	1.845	1.74	1.825			###	###	###
2020-Feb-11 Tue	###	1.745	1.73	1.745	22,789,124	###	73.2	73.2	0.1
2020-Feb-10 Mon	1.75	1.75	1.72	1.725	7,618,545	13,218,175	27.3	27.3	###
2020-Feb-07 Fri	1.77	1.78	1.74	1.745	22,407,555	###	25.2	25.2	0.1
2020-Feb-06 Thu	1.775	1.78	1.742	1.77	13,196,259	###	###	###	###
2020-Feb-05 Wed	1.785	###	1.755	###			###	###	0.0
2020-Feb-04 Tue	1.74	1.785	1.74	1.76	9,872,180	###	###	###	0.1
2020-Feb-03 Mon	###	1.81	###	1.75	22,267,956	###	21.5	21.5	0.1
2020-Jan-31 Fri	1.82	1.84	###	1.825			###	###	###
2020-Jan-30 Thu	1.845	1.855	###	1.83	11,899,022	11,036,342	35.0	35.0	###
2020-Jan-29 Wed	1.84	1.86	1.827	1.84			###	###	###
2020-Jan-28 Tue	###	1.845	1.81	1.84	7,844,025	14,334,955	###	###	###
2020-Jan-24 Fri	1.85	1.875	1.85	1.86	4,243,781	7,904,042	78.4	78.4	0.1
2020-Jan-23 Thu	1.87	1.885	1.85	1.85	7,044,846	13,156,249	###	###	0.1
2020-Jan-22 Wed	1.87	1.89	###	1.88			67.6	67.6	0.1
2020-Jan-21 Tue	###	###	###	1.875	9,574,184	0	19.4	19.4	###
2020-Jan-20 Mon	1.945	1.945	###	###	5,194,181	5,051,341	22.9	22.9	0.0
2020-Jan-17 Fri	###	###	1.925	###			23.6	23.6	0.0
2020-Jan-16 Thu	###	###	###	###	7,345,147	0	###	###	0.0
2020-Jan-15 Wed	###	###	###	###	5,764,787	0	77.3	77.3	0.0
2020-Jan-14 Tue	1.89	###	1.885	###	7,154,172	###	66.8	66.8	0.0
2020-Jan-13 Mon	1.86	1.875	1.855	1.87			###	###	###
2020-Jan-10 Fri	1.87	###	###	1.88			###	###	0.1
2020-Jan-09 Thu	1.88	1.885	1.845	1.855			17.5	17.5	0.1
2020-Jan-08 Wed	###	###	1.855	1.86			###	###	0.1
2020-Jan-07 Tue	###	###	1.89	###	9,923,987	###	###	###	0.0
2020-Jan-06 Mon	###	###	###	###	7,449,742	0	29.8	29.8	0.0
2020-Jan-03 Fri	1.925	###	###	###	6,161,071	0	###	###	0.0
2019-Dec-31 Tue	###	1.922	###	###	5,206,277	###	78.7	78.7	0.0
2019-Dec-30 Mon	1.925	###	1.89	###			29.1	29.1	0.0
2019-Dec-24 Tue	###	###	1.89	1.89			16.6	16.6	###
2019-Dec-23 Mon	###	###	1.89	###	5,052,281	###	77.6	77.6	0.0
2019-Dec-19 Thu	###	###	###	###	11,218,320	0	19.7	19.7	0.0
2019-Dec-18 Wed	1.945	1.947	###	###	7,709,528	7,505,225	###	###	0.0
2019-Dec-17 Tue	###	###	###	###			24.1	24.1	0.0
2019-Dec-16 Mon	1.925	###	1.925	###	7,212,080	6,941,627	###	###	0.0
2019-Dec-13 Fri	1.875	1.955	1.875	1.945	12,225,446	23,411,729	###	###	0.1
2019-Dec-12 Thu	1.875	1.885	1.857	###			33.7	33.7	0.0
2019-Dec-11 Wed	###	###	1.875	###			68.8	68.8	0.0
2019-Dec-10 Tue	1.885	###	1.875	###	5,096,529	###	82.5	82.5	0.0
2019-Dec-09 Mon	1.855	###	1.85	1.89			###	###	###
2019-Dec-06 Fri	###	1.88	###	1.845	6,541,747	6,149,242	26.4	26.4	###
2019-Dec-05 Thu	1.85	1.875	1.845	1.87	7,982,049	###	75.8	75.8	###
2019-Dec-04 Wed	1.86	1.88	###	1.84			###	###	###
2019-Dec-03 Tue	###	1.945	1.88	1.88			16.8	16.8	0.1
2019-Dec-02 Mon	###	###	###	1.955			38.0	38.0	###
2019-Nov-29 Fri	1.945	1.975	1.945	1.955	7,526,758	14,752,445	74.7	74.7	###
2019-Nov-28 Thu	###	###	1.927	###	6,899,743	###	77.2	77.2	0.0
2019-Nov-27 Wed	###	1.945	1.885	###	7,654,487	14,658,342	81.6	81.6	0.0
2019-Nov-26 Tue	###	1.975	1.89	###	22,284,589	###	13.0	13.0	0.0
2019-Nov-25 Mon	###	1.982	###	###			38.6	38.6	0.0
2019-Nov-22 Fri	###	###	###	1.955	9,145,950	0	###	###	###
2019-Nov-21 Thu	###	###	1.925	###			85.7	85.7	0.0
2019-Nov-20 Wed	###	###	###	###	13,286,646	0	11.9	11.9	0.0
2019-Nov-19 Tue	1.975	###	###	###	19,774,643	0	86.8	86.8	0.0
2019-Nov-18 Mon	###	###	###	###	9,582,588	0	17.5	17.5	0.0
2019-Nov-15 Fri	###	###	###	###	16,032,782	0	86.2	86.2	0.0
2019-Nov-14 Thu	###	###	1.952	###			30.7	30.7	0.0
2019-Nov-13 Wed	1.975	###	1.957	###			40.8	40.8	0.0
2019-Nov-12 Tue	###	###	1.955	1.975			###	###	###
2019-Nov-11 Mon	###	1.975	1.952	1.975			77.1	77.1	###
2019-Nov-08 Fri	###	###	###	1.945			###	###	0.1
2019-Nov-07 Thu	1.89	1.945	1.885	###	16,684,846	31,951,480	89.8	89.8	0.0
2019-Nov-06 Wed	1.84	###	1.84	###	15,441,624	###	90.9	90.9	0.0
2019-Nov-05 Tue	1.85	1.87	1.84	1.84			29.8	29.8	###
2019-Nov-04 Mon	1.845	1.86	1.83	1.845			69.6	69.6	###
2019-Nov-01 Fri	1.82	1.87	1.82	1.86	13,280,351	24,502,247	###	###	0.1
2019-Oct-31 Thu	1.83	1.845	###	###			###	###	0.0
2019-Oct-30 Wed	###	1.85	###	1.82	9,950,254	9,203,984	###	###	###
2019-Oct-29 Tue	1.84	1.855	###	1.84	13,746,156	12,749,559	74.0	74.0	###
2019-Oct-28 Mon	1.86	1.88	1.82	1.83	10,807,949	###	22.5	22.5	###
2019-Oct-25 Fri	1.825	1.855	###	1.855	15,404,486	###	###	###	0.1
2019-Oct-24 Thu	###	1.855	1.79	1.81	26,743,842	48,740,652	###	###	###
2019-Oct-23 Wed	1.81	1.825	###	1.79	13,253,857	12,094,144	###	###	0.1
2019-Oct-22 Tue	1.77	1.827	1.76	1.8	17,858,882	###	###	###	0.1
2019-Oct-21 Mon	1.73	1.772	1.72	1.76			###	###	0.1
2019-Oct-18 Fri	###	1.76	###	1.74			###	###	0.1
2019-Oct-17 Thu	###	1.72	1.685	1.7			###	###	###
2019-Oct-16 Wed	###	1.71	1.685	1.7	11,231,842	19,066,051	65.7	65.7	###
2019-Oct-15 Tue	###	###	###	1.675			###	###	###
2019-Oct-14 Mon	###	###	###	###	17,592,480	0	87.2	87.2	0.0
2019-Oct-11 Fri	###	###	1.59	###			75.0	75.0	0.0
2019-Oct-10 Thu	###	###	1.57	###	15,943,423	12,515,587	###	###	0.0
2019-Oct-09 Wed	1.655	###	###	###			###	###	0.0
2019-Oct-08 Tue	###	1.71	###	###	22,114,056	###	19.2	19.2	0.0
2019-Oct-07 Mon	1.71	1.725	###	###	4,298,442	###	27.0	27.0	0.0
2019-Oct-04 Fri	1.72	1.727	###	1.7			20.1	20.1	###
2019-Oct-03 Thu	1.73	1.745	###	1.73			###	###	###
2019-Oct-02 Wed	1.82	1.82	1.77	1.77	14,594,748	26,197,572	14.1	14.1	###
2019-Oct-01 Tue	1.81	1.825	###	1.825			###	###	###
2019-Sep-30 Mon	###	1.845	1.8	1.825	29,249,646	53,307,479	###	###	###
2019-Sep-27 Fri	###	1.81	1.78	1.8			###	###	0.1
2019-Sep-26 Thu	1.81	1.825	1.775	1.78			21.4	21.4	0.1
2019-Sep-25 Wed	1.845	1.86	1.8	###	11,805,387	21,603,858	###	###	0.0
2019-Sep-24 Tue	1.87	1.87	1.85	###	5,304,052	###	###	###	0.0
2019-Sep-23 Mon	1.855	1.885	1.83	1.87	6,624,374	12,304,774	###	###	###
2019-Sep-20 Fri	1.88	###	1.85	1.855	14,440,457	13,357,422	22.4	22.4	0.1
2019-Sep-19 Thu	1.84	###	1.83	1.87	30,047,627	27,493,578	83.5	83.5	###
2019-Sep-18 Wed	1.83	###	###	1.83			###	###	###
2019-Sep-17 Tue	###	1.85	###	1.84			69.8	69.8	###
2019-Sep-16 Mon	1.83	1.855	1.825	1.83			###	###	###
2019-Sep-13 Fri	1.82	1.86	###	1.86	14,220,620	13,225,176	###	###	0.1
2019-Sep-12 Thu	1.89	###	1.83	1.845	18,552,788	###	###	###	###
2019-Sep-11 Wed	1.82	1.87	###	1.87			85.3	85.3	###
2019-Sep-10 Tue	###	1.825	1.78	###			###	###	0.0
2019-Sep-09 Mon	1.75	1.8	1.745	###	14,655,381	###	86.4	86.4	0.0
2019-Sep-06 Fri	1.675	###	###	1.745			92.1	92.1	0.1
2019-Sep-05 Thu	###	1.682	###	###			###	###	0.0
2019-Sep-04 Wed	###	1.657	###	###			###	###	0.0
2019-Sep-03 Tue	###	1.655	###	###	11,307,752	###	###	###	0.0
2019-Sep-02 Mon	###	###	1.647	1.655			21.3	21.3	0.1
2019-Aug-30 Fri	###	###	1.675	###			73.8	73.8	0.0
2019-Aug-29 Thu	###	###	###	###			81.0	81.0	0.0
2019-Aug-28 Wed	1.645	###	###	1.645			###	###	0.1
2019-Aug-27 Tue	1.645	###	1.622	###	23,942,880	19,417,675	###	###	0.0
2019-Aug-26 Mon	###	###	###	###	14,063,622	0	28.9	28.9	0.0
2019-Aug-23 Fri	1.72	1.725	###	###			12.9	12.9	0.0
2019-Aug-22 Thu	###	1.78	1.71	1.72			###	###	0.1
2019-Aug-21 Wed	1.785	1.785	1.74	1.74	13,192,128	23,251,125	###	###	0.1
2019-Aug-20 Tue	1.77	1.82	###	1.8			81.4	81.4	0.1
2019-Aug-19 Mon	###	###	###	1.78			76.2	76.2	0.1
2019-Aug-16 Fri	###	1.825	1.71	###			7.6	7.6	0.0
2019-Aug-15 Thu	1.83	###	1.825	1.825			44.7	44.7	###
2019-Aug-14 Wed	1.83	###	1.825	###			###	###	0.0
2019-Aug-13 Tue	###	###	1.81	1.81			###	###	###
2019-Aug-12 Mon	###	###	1.83	1.86	72,998,083	66,793,245	15.9	15.9	0.1
2019-Aug-09 Fri	1.73	1.942	###	###			97.7	97.7	0.0
2019-Aug-08 Thu	1.73	1.73	1.73	1.73	0				###
2019-Aug-07 Wed	1.74	1.76	###	1.73	16,740,681	###	24.5	24.5	###
2019-Aug-06 Tue	1.79	###	1.73	###			###	###	0.0
2019-Aug-05 Mon	###	1.845	###	1.82			###	###	###
2019-Aug-02 Fri	###	###	1.81	###			80.1	80.1	0.0
2019-Aug-01 Thu	###	1.825	1.79	###			###	###	0.0
2019-Jul-31 Wed	1.82	1.83	1.79	1.79	16,203,455	29,328,253	###	###	0.1
2019-Jul-30 Tue	1.83	###	###	1.83	9,707,022	0	###	###	###
2019-Jul-29 Mon	1.82	1.84	###	1.83			74.8	74.8	###
2019-Jul-26 Fri	1.825	###	1.78	1.82			###	###	###
2019-Jul-25 Thu	1.81	1.845	1.8	###			###	###	0.0
2019-Jul-24 Wed	1.755	1.81	1.745	1.8	25,782,748	###	###	###	0.1
2019-Jul-23 Tue	1.78	1.785	1.745	1.745	32,052,053	56,571,873	17.5	17.5	0.1
2019-Jul-22 Mon	###	1.82	1.775	1.78	24,200,221	###	24.9	24.9	0.1
2019-Jul-19 Fri	1.785	1.82	1.785	###	11,316,420	20,397,847	66.0	66.0	0.0
2019-Jul-18 Thu	1.8	###	###	1.78			###	###	0.1
2019-Jul-17 Wed	1.77	###	1.74	1.8			84.3	84.3	0.1
2019-Jul-16 Tue	1.81	1.86	1.78	1.78			19.3	19.3	0.1
2019-Jul-15 Mon	2	###	1.772	1.81			###	###	###
2019-Jul-12 Fri	###	###	###	###			###	###	0.0
2019-Jul-11 Thu	###	###	###	###	41,318,226	0	24.0	24.0	0.0
2019-Jul-10 Wed	###	###	###	###	5,168,125	0	###	###	0.0
2019-Jul-09 Tue	###	###	###	###			###	###	0.0
2019-Jul-08 Mon	###	###	2.145	###			24.6	24.6	0.0
2019-Jul-05 Fri	###	###	###	###	6,568,677	0	25.2	25.2	0.0
2019-Jul-04 Thu	###	2.2	###	###	6,212,688	6,833,956	64.0	64.0	0.0
2019-Jul-03 Wed	###	###	###	###			###	###	0.0
2019-Jul-02 Tue	###	2.175	###	###	8,188,751	###	23.9	23.9	0.0
2019-Jul-01 Mon	###	###	###	###	14,546,780	0	###	###	0.0
2019-Jun-28 Fri	###	###	###	###	16,848,972	0	76.4	76.4	0.0
2019-Jun-27 Thu	###	###	2.055	###			77.0	77.0	0.0
2019-Jun-26 Wed	###	###	###	###			###	###	0.0
2019-Jun-25 Tue	###	2.055	2	###	27,522,882	55,802,643	###	###	0.0
2019-Jun-24 Mon	###	###	###	###			72.0	72.0	0.0
2019-Jun-21 Fri	###	###	###	###			###	###	0.0
2019-Jun-20 Thu	###	###	###	###	20,796,870	0	20.6	20.6	0.0
2019-Jun-19 Wed	###	###	###	###	11,291,527	0	###	###	0.0
2019-Jun-18 Tue	###	###	###	###			###	###	0.0
2019-Jun-17 Mon	###	###	###	###	10,881,821	0	###	###	0.0
2019-Jun-14 Fri	###	###	###	###			###	###	0.0
2019-Jun-13 Thu	###	2.24	###	2.24	14,488,083	16,226,652	###	###	###
2019-Jun-12 Wed	###	2.21	2.175	###	17,382,849	###	###	###	0.0
2019-Jun-11 Tue	###	2.2	###	###	12,389,121	###	###	###	0.0
2019-Jun-07 Fri	###	###	###	###			###	###	0.0
2019-Jun-06 Thu	###	###	###	###	12,040,251	0	###	###	0.0
2019-Jun-05 Wed	###	###	###	###			###	###	0.0
2019-Jun-04 Tue	###	###	###	###			###	###	0.0
2019-Jun-03 Mon	###	###	###	###			###	###	0.0
2019-May-31 Fri	###	###	###	###	13,216,349	0	###	###	0.0
2019-May-30 Thu	###	2.21	###	###	12,279,526	13,568,876	###	###	0.0
2019-May-29 Wed	###	2.2	###	###	6,709,982	7,380,980	###	###	0.0
2019-May-28 Tue	###	2.22	###	2.2			70.9	70.9	0.2
2019-May-27 Mon	###	###	###	###	8,566,158	0	###	###	0.0
2019-May-24 Fri	###	###	###	###			###	###	0.0
2019-May-23 Thu	2.2	2.2	###	###	7,764,670	###	29.2	29.2	0.0
2019-May-22 Wed	2.23	2.24	###	2.21	11,760,250	13,171,480	###	###	0.2
2019-May-21 Tue	2.25	2.27	2.23	2.27	8,132,458	###	###	###	0.2
2019-May-20 Mon	2.24	2.28	2.22	2.27	14,903,286	###	###	###	0.2
2019-May-17 Fri	2.24	2.25	###	2.2	7,236,554	8,141,123	###	###	0.2
2019-May-16 Thu	###	2.23	###	2.23			86.2	86.2	###
2019-May-15 Wed	###	###	###	###			###	###	0.0
2019-May-14 Tue	###	###	###	###			27.7	27.7	0.0
2019-May-13 Mon	2.2	2.22	###	2.21			###	###	0.2
2019-May-10 Fri	2.21	2.23	###	2.22			73.8	73.8	0.2
2019-May-09 Thu	###	2.22	2.185	2.21	4,988,328	###	###	###	0.2
2019-May-08 Wed	###	2.2	###	###			###	###	0.0
2019-May-07 Tue	2.21	2.23	###	###			###	###	0.0
2019-May-06 Mon	2.25	2.26	###	2.21			26.8	26.8	0.2
2019-May-03 Fri	2.27	###	2.23	2.24			21.5	21.5	###
2019-May-02 Thu	2.26	2.26	###	2.25	29,069,949	32,849,042	###	###	###
2019-May-01 Wed	2.27	###	2.27	###	5,461,825	6,199,171	###	###	0.0
2019-Apr-30 Tue	2.26	2.29	2.23	2.27			75.3	75.3	0.2
2019-Apr-29 Mon	###	###	2.255	2.28			###	###	0.2
2019-Apr-26 Fri	###	###	2.29	###	8,929,948	###	###	###	0.0
2019-Apr-24 Wed	###	###	2.29	###	13,629,677	15,605,980	###	###	0.0
2019-Apr-23 Tue	###	###	2.26	2.28			###	###	0.2
2019-Apr-18 Thu	2.26	###	2.25	2.28			###	###	0.2
2019-Apr-17 Wed	2.23	2.27	2.23	2.25	7,247,687	###	80.3	80.3	###
2019-Apr-16 Tue	2.21	2.23	2.21	2.22			70.5	70.5	0.2
2019-Apr-15 Mon	2.24	2.26	2.2	2.22	8,746,458	###	###	###	0.2
2019-Apr-12 Fri	2.22	2.25	2.21	2.23			68.9	68.9	###
2019-Apr-11 Thu	2.22	2.23	###	2.21			33.0	33.0	0.2
2019-Apr-10 Wed	###	2.22	###	2.21	8,897,976	9,876,753	###	###	0.2
2019-Apr-09 Tue	###	###	###	###	14,331,857	0	###	###	0.0
2019-Apr-08 Mon	###	2.2	###	###			###	###	0.0
2019-Apr-05 Fri	2.21	2.22	###	###	8,447,673	###	###	###	0.0
2019-Apr-04 Thu	2.21	###	2.21	2.22	5,348,149	###	###	###	0.2
2019-Apr-03 Wed	###	2.26	2.175	2.23	15,729,358	34,879,851	###	###	###
2019-Apr-02 Tue	###	###	###	###			###	###	0.0
2019-Apr-01 Mon	###	###	###	###			81.1	81.1	0.0
2019-Mar-29 Fri	###	###	###	###			67.8	67.8	0.0
2019-Mar-28 Thu	###	###	###	###			19.5	19.5	0.0
2019-Mar-27 Wed	###	###	###	###	14,209,721	0	27.4	27.4	0.0
2019-Mar-26 Tue	###	###	###	###			###	###	0.0
2019-Mar-25 Mon	###	###	###	###			###	###	0.0
2019-Mar-22 Fri	2.21	2.22	###	2.2	7,366,220	###	28.2	28.2	0.2
2019-Mar-21 Thu	2.2	2.21	###	###			31.7	31.7	0.0
2019-Mar-20 Wed	2.28	2.29	2.21	2.22	11,373,286	###	###	###	0.2
2019-Mar-19 Tue	2.29	2.29	2.27	2.28	5,714,053	13,028,040	###	###	0.2
2019-Mar-18 Mon	2.29	###	###	2.28			###	###	0.2
2019-Mar-15 Fri	2.29	###	2.26	2.29	17,524,085	###	###	###	###
2019-Mar-14 Thu	2.27	2.29	2.26	2.27	8,887,552	20,219,180	67.9	67.9	0.2
2019-Mar-13 Wed	2.29	###	2.23	2.24	13,500,080	15,052,589	15.4	15.4	###
2019-Mar-12 Tue	###	###	###	###	8,244,520	0	###	###	0.0
2019-Mar-11 Mon	###	###	###	###	5,719,885	0	###	###	0.0
2019-Mar-08 Fri	###	###	###	###	9,147,042	0	19.3	19.3	0.0
2019-Mar-07 Thu	###	###	###	###			###	###	0.0
2019-Mar-06 Wed	###	2.385	###	###	7,998,546	###	###	###	0.0
2019-Mar-05 Tue	2.4	2.42	###	###			19.6	19.6	0.0
2019-Mar-04 Mon	2.4	2.43	###	2.4			###	###	###
2019-Mar-01 Fri	###	###	###	###			79.7	79.7	0.0
2019-Feb-28 Thu	###	###	###	###			30.0	30.0	0.0
2019-Feb-27 Wed	2.29	###	2.29	###	8,868,020	10,153,882	###	###	0.0
2019-Feb-26 Tue	###	###	###	###	10,674,321	0	###	###	0.0
2019-Feb-25 Mon	###	2.41	###	###	14,221,258	###	80.0	80.0	0.0
2019-Feb-22 Fri	###	###	2.29	###			63.0	63.0	0.0
2019-Feb-21 Thu	2.27	###	2.25	###	22,987,826	###	###	###	0.0
2019-Feb-20 Wed	2.22	###	###	2.27			###	###	0.2
2019-Feb-19 Tue	###	2.245	###	2.22			###	###	0.2
2019-Feb-18 Mon	###	###	###	###			###	###	0.0
2019-Feb-15 Fri	2.21	2.245	###	###			###	###	0.0
2019-Feb-14 Thu	###	2.42	###	2.25	41,760,548	###	5.5	5.5	###
2019-Feb-11 Mon	2.44	2.44	###	2.42			26.7	26.7	0.2
2019-Feb-08 Fri	2.48	2.49	2.41	2.44	9,281,947	22,740,770	###	###	0.2
2019-Feb-06 Wed	2.45	2.51	2.41	2.41			18.8	18.8	0.2
2019-Feb-05 Tue	###	2.475	###	2.43	40,847,584	50,548,885	93.0	93.0	###
2019-Feb-04 Mon	2.27	2.27	2.145	2.21	27,271,556	60,201,959	14.8	14.8	0.2
2019-Feb-01 Fri	2.26	2.29	2.24	2.24	10,171,674	23,038,841	###	###	###
2019-Jan-31 Thu	2.29	###	2.26	2.26			22.5	22.5	###
2019-Jan-30 Wed	###	###	2.25	2.28			###	###	0.2
2019-Jan-29 Tue	###	###	2.26	###	15,557,979	###	75.5	75.5	0.0
2019-Jan-17 Thu	2.57	###	2.56	###			86.5	86.5	0.0
2019-Jan-11 Fri	2.57	2.57	2.54	2.54	4,633,359	###	###	###	###
2019-Jan-10 Thu	2.57	2.59	2.52	2.56			30.2	30.2	0.2
2019-Jan-09 Wed	2.58	2.59	2.49	2.56			###	###	0.2
2019-Jan-04 Fri	2.46	2.46	2.41	2.42			###	###	0.2
2019-Jan-03 Thu	2.47	2.5	2.45	2.47			68.0	68.0	###
2019-Jan-02 Wed	2.46	###	2.43	2.44			###	###	0.2
2018-Dec-28 Fri	2.44	###	2.42	2.45			67.2	67.2	0.2
2018-Dec-27 Thu	###	2.44	###	2.43	13,719,458	###	82.4	82.4	###
2018-Dec-21 Fri	###	2.4	2.28	###			20.5	20.5	0.0
2018-Dec-20 Thu	###	2.41	###	###			85.4	85.4	0.0
2018-Dec-19 Wed	###	2.4	###	###			###	###	0.0
2018-Dec-14 Fri	2.28	2.345	2.275	###			88.8	88.8	0.0
2018-Dec-13 Thu	###	###	2.28	2.29			17.2	17.2	###
2018-Dec-12 Wed	2.29	###	2.28	###			###	###	0.0
2018-Dec-11 Tue	###	###	2.24	2.27			25.5	25.5	0.2
2018-Dec-10 Mon	###	###	2.27	2.28	12,633,752	###	35.0	35.0	0.2
2018-Dec-07 Fri	###	###	###	###	11,636,627	0	###	###	0.0
2018-Dec-06 Thu	2.46	2.46	###	2.41	6,444,170	7,926,329	###	###	0.2
2018-Dec-05 Wed	2.4	2.44	###	2.43			80.7	80.7	###
2018-Dec-04 Tue	2.48	2.51	2.44	2.45			###	###	0.2
2018-Dec-03 Mon	2.45	2.5	2.41	2.49	9,795,570	24,048,124	###	###	0.2
2018-Nov-30 Fri	2.43	2.45	###	2.43			###	###	###
2018-Nov-29 Thu	###	2.44	2.375	2.44	15,340,672	###	###	###	0.2
2018-Nov-14 Wed	2.53	2.55	2.48	2.51			###	###	###
2018-Nov-13 Tue	2.55	2.55	2.47	2.52			27.7	27.7	###
2018-Nov-12 Mon	###	###	2.56	2.58			###	###	0.2
2018-Nov-09 Fri	###	###	2.59	###			89.0	89.0	0.0
2018-Nov-08 Thu	###	###	###	###			###	###	0.0
2018-Nov-07 Wed	2.7	2.7	###	###	13,502,145	###	###	###	0.0
2018-Nov-06 Tue	2.74	2.77	2.71	2.71			19.1	19.1	###
2018-Nov-05 Mon	###	2.76	###	2.74	15,135,121	###	###	###	0.2
2018-Nov-02 Fri	###	2.7	2.59	###			###	###	0.0
2018-Nov-01 Thu	###	2.71	2.58	###			###	###	0.0
2018-Oct-31 Wed	2.42	2.52	###	2.47	26,778,623	###	###	###	###
2018-Oct-30 Tue	###	###	2.29	###	17,668,079	20,229,950	###	###	0.0
2018-Oct-29 Mon	2.4	2.53	###	###	30,264,226	38,284,245	23.7	23.7	0.0
2018-Oct-26 Fri	###	2.77	2.28	###	71,674,152	###	2.5	2.5	0.0
2018-Oct-25 Thu	3.29	3.29	2.46	2.5	97,094,520	279,146,745	0.3	0.3	0.2
2018-Oct-24 Wed	3.29	###	3.24	###	18,844,271	###	###	###	0.0
2018-Oct-23 Tue	###	3.29	###	3.28			###	###	0.2
2018-Oct-22 Mon	3.22	3.24	###	3.2	9,769,582	15,826,722	32.1	32.1	0.2
2018-Oct-19 Fri	###	3.24	###	3.24			###	###	###
2018-Oct-18 Thu	3.22	3.245	###	###			20.3	20.3	0.0
2018-Oct-17 Wed	###	3.25	###	3.23			83.6	83.6	###
2018-Oct-16 Tue	###	###	###	###	22,727,620	0	###	###	0.0
2018-Oct-15 Mon	###	###	3	###	12,878,527	###	###	###	0.0
2018-Oct-12 Fri	###	###	###	###			###	###	0.0
2018-Oct-11 Thu	3	###	3	###			###	###	0.0
2018-Oct-10 Wed	###	###	3	###	11,240,540	###	72.6	72.6	0.0
2018-Oct-09 Tue	###	3.075	###	###	9,347,177	14,371,284	40.0	40.0	0.0
2018-Oct-08 Mon	###	###	###	###			79.6	79.6	0.0
2018-Oct-05 Fri	###	###	###	###			79.8	79.8	0.0
2018-Oct-04 Thu	###	3.085	###	###	14,644,884	###	79.4	79.4	0.0
2018-Oct-03 Wed	###	3.075	###	###	8,617,922	13,250,055	###	###	0.0
2018-Oct-02 Tue	###	###	3.025	###	13,429,480	20,312,088	###	###	0.0
2018-Oct-01 Mon	###	###	###	###			25.9	25.9	0.0
2018-Sep-28 Fri	###	3.2	###	###			###	###	0.0
2018-Sep-27 Thu	###	###	###	###	5,974,355	0	###	###	0.0
2018-Sep-26 Wed	###	3.21	###	###			72.6	72.6	0.0
2018-Sep-25 Tue	###	###	###	###			71.5	71.5	0.0
2018-Sep-24 Mon	3.2	3.21	3.175	###			28.5	28.5	0.0
2018-Sep-21 Fri	3.22	3.26	###	3.22			###	###	0.2
2018-Sep-20 Thu	###	3.23	###	3.21			###	###	###
2018-Sep-19 Wed	###	###	###	###	7,403,679	0	###	###	0.0
2018-Sep-18 Tue	###	3.23	###	###	11,783,555	19,030,441	29.2	29.2	0.0
2018-Sep-17 Mon	###	3.24	3.125	3.2			86.6	86.6	0.2
2018-Sep-14 Fri	###	###	###	###			66.8	66.8	0.0
2018-Sep-13 Thu	3.21	3.22	###	###			13.0	13.0	0.0
2018-Sep-12 Wed	3.27	3.28	###	3.23			22.8	22.8	###
2018-Sep-11 Tue	3.27	###	3.27	3.29			77.8	77.8	###
2018-Sep-10 Mon	###	###	3.26	3.28	5,107,021	8,324,444	###	###	0.2
2018-Sep-07 Fri	###	###	3.28	###			###	###	0.0
2018-Sep-06 Thu	###	###	###	###			###	###	0.0
2018-Sep-05 Wed	###	###	###	###			###	###	0.0
2018-Sep-04 Tue	###	###	###	###	6,754,148	0	###	###	0.0
2018-Sep-03 Mon	###	###	###	###			35.5	35.5	0.0
2018-Aug-31 Fri	###	###	###	###			23.2	23.2	0.0
2018-Aug-30 Thu	###	###	###	###	14,114,855	0	###	###	0.0
2018-Aug-29 Wed	###	3.42	###	3.4			83.6	83.6	0.2
2018-Aug-28 Tue	###	###	###	###			###	###	0.0
2018-Aug-27 Mon	###	3.4	###	###	10,108,275	###	###	###	0.0
2018-Aug-24 Fri	3.44	3.44	###	###	10,079,443	17,336,641	###	###	0.0
2018-Aug-23 Thu	3.4	3.47	###	3.41			72.4	72.4	###
2018-Aug-22 Wed	###	3.44	###	###	14,530,328	###	###	###	0.0
2018-Aug-21 Tue	3.51	3.525	3.45	3.45	9,583,952	###	19.2	19.2	###
2018-Aug-20 Mon	3.44	3.52	3.425	3.5			###	###	0.3
2018-Aug-17 Fri	3.42	3.46	3.41	3.43	7,663,784	###	###	###	0.2
2018-Aug-16 Thu	3.41	3.455	###	3.44			80.5	80.5	0.2
2018-Aug-15 Wed	3.42	3.43	3.41	3.43	5,910,623	###	72.8	72.8	0.2
2018-Aug-14 Tue	3.4	3.46	###	3.43			###	###	0.2
2018-Aug-13 Mon	3.41	3.42	###	###			37.6	37.6	0.0
2018-Aug-10 Fri	3.45	3.47	3.41	3.41			###	###	###
2018-Aug-09 Thu	3.44	3.52	3.41	3.46			###	###	0.2
2018-Aug-08 Wed	###	3.52	###	3.48	20,278,689	###	93.4	93.4	0.2
2018-Aug-07 Tue	3.44	3.45	3.325	###	20,516,523	69,499,721	16.7	16.7	0.0
2018-Aug-06 Mon	3.5	3.51	3.42	3.45			###	###	###
2018-Aug-03 Fri	3.54	3.58	3.49	3.5	12,484,971	44,134,372	###	###	0.3
2018-Aug-02 Thu	3.54	3.58	3.52	3.53			40.7	40.7	0.3
2018-Aug-01 Wed	3.44	3.55	3.425	3.52	20,019,682	69,818,640	88.7	88.7	###
2018-Jul-31 Tue	3.44	3.48	###	3.4	14,105,750	###	27.9	27.9	0.2
2018-Jul-30 Mon	###	3.475	###	3.44	34,489,076	###	###	###	0.2
2018-Jul-27 Fri	3.48	3.48	3.29	###	43,800,627	148,265,122	4.8	4.8	0.0
2018-Jul-26 Thu	3.54	3.545	3.48	3.48			###	###	0.2
2018-Jul-25 Wed	3.56	3.58	###	3.54			30.4	30.4	0.3
2018-Jul-24 Tue	3.56	###	3.55	3.56			###	###	0.3
2018-Jul-23 Mon	###	###	3.53	3.56	14,192,447	###	21.4	21.4	0.3
2018-Jul-20 Fri	###	###	###	###			###	###	0.0
2018-Jul-19 Thu	###	###	###	###	10,851,771	0	###	###	0.0
2018-Jul-18 Wed	###	###	3.59	###	9,047,541	###	81.7	81.7	0.0
2018-Jul-17 Tue	###	###	3.58	3.59			###	###	###
2018-Jul-16 Mon	###	###	3.585	###			37.7	37.7	0.0
2018-Jul-13 Fri	###	###	###	###			27.9	27.9	0.0
2018-Jul-12 Thu	3.58	###	3.56	###			80.0	80.0	0.0
2018-Jul-11 Wed	###	###	3.56	3.58			18.9	18.9	0.3
2018-Jul-10 Tue	###	###	###	###	6,697,783	0	79.3	79.3	0.0
2018-Jul-09 Mon	###	###	###	###			###	###	0.0
2018-Jul-06 Fri	###	###	3.59	###	5,201,454	###	###	###	0.0
2018-Jul-05 Thu	3.57	###	3.56	###	9,383,781	###	###	###	0.0
2018-Jul-04 Wed	###	###	3.55	3.56	10,196,042	18,097,974	15.9	15.9	0.3
2018-Jul-03 Tue	3.58	###	###	###			###	###	0.0
2018-Jul-02 Mon	3.58	###	3.55	3.56	8,393,974	###	###	###	0.3
2018-Jun-29 Fri	3.59	###	3.55	3.56			###	###	0.3
2018-Jun-28 Thu	3.56	3.59	3.53	3.59			76.0	76.0	###
2018-Jun-27 Wed	###	###	3.545	3.57	9,987,677	17,703,157	###	###	0.3
2018-Jun-26 Tue	3.56	###	3.555	###			###	###	0.0
2018-Jun-25 Mon	###	###	3.54	3.57			25.7	25.7	0.3
2018-Jun-22 Fri	###	###	3.58	###	12,241,572	###	###	###	0.0
2018-Jun-21 Thu	###	###	###	###			23.6	23.6	0.0
2018-Jun-20 Wed	###	###	3.59	###			###	###	0.0
2018-Jun-19 Tue	###	###	3.58	###			31.4	31.4	0.0
2018-Jun-18 Mon	###	###	3.59	###			30.1	30.1	0.0
2018-Jun-15 Fri	###	3.7	###	###			###	###	0.0
2018-Jun-14 Thu	###	###	###	###			###	###	0.0
2018-Jun-13 Wed	###	###	3.56	###	17,398,252	30,968,888	###	###	0.0
2018-Jun-12 Tue	###	###	3.59	###	18,047,928	###	24.5	24.5	0.0
2018-Jun-08 Fri	###	###	###	###			34.7	34.7	0.0
2018-Jun-07 Thu	3.7	3.7	###	###			17.4	17.4	0.0
2018-Jun-06 Wed	3.78	3.81	3.73	3.73	17,671,045	###	22.3	22.3	###
2018-Jun-05 Tue	3.8	###	3.79	3.79			35.1	35.1	###
2018-Jun-04 Mon	3.83	3.84	3.8	3.81			27.9	27.9	0.3
2018-Jun-01 Fri	3.87	3.88	3.83	3.84	15,592,353	60,108,520	25.3	25.3	0.3
2018-May-31 Thu	3.88	###	3.86	###	14,470,526	###	###	###	0.0
2018-May-30 Wed	3.86	3.89	3.81	3.86			###	###	0.3
2018-May-29 Tue	###	###	###	###			###	###	0.0
2018-May-28 Mon	###	###	3.86	###			###	###	0.0
2018-May-25 Fri	###	3.955	3.89	###			63.6	63.6	0.0
2018-May-24 Thu	###	###	###	###			###	###	0.0
2018-May-23 Wed	###	###	###	###			###	###	0.0
2018-May-22 Tue	4	4.045	###	###			###	###	0.0
2018-May-21 Mon	###	###	3.87	###			###	###	0.0
2018-May-18 Fri	###	###	###	###			32.7	32.7	0.0
2018-May-17 Thu	###	###	###	###			74.6	74.6	0.0
2018-May-16 Wed	3.87	###	3.86	###			81.0	81.0	0.0
2018-May-15 Tue	3.86	###	3.84	3.87			76.0	76.0	###
2018-May-14 Mon	3.76	3.86	3.76	3.85			87.7	87.7	0.3
2018-May-11 Fri	###	###	###	3.73			5.9	5.9	###
2018-May-10 Thu	###	###	###	###	24,550,855	0	###	###	0.0
2018-May-09 Wed	###	###	###	###			33.6	33.6	0.0
2018-May-08 Tue	###	###	###	###			###	###	0.0
2018-May-07 Mon	###	###	###	###	15,193,827	0	###	###	0.0
2018-May-04 Fri	###	###	###	###	12,464,671	0	###	###	0.0
2018-May-03 Thu	###	4.155	###	###	14,371,552	###	###	###	0.0
2018-May-02 Wed	###	###	###	###	25,757,252	0	###	###	0.0
2018-May-01 Tue	###	###	###	###	39,444,351	0	###	###	0.0
2018-Apr-30 Mon	###	###	###	###			###	###	0.0
2018-Apr-27 Fri	###	###	###	###			###	###	0.0
2018-Apr-26 Thu	###	###	###	###			###	###	0.0
2018-Apr-24 Tue	###	###	###	###			23.0	23.0	0.0
2018-Apr-23 Mon	4.24	4.29	###	###	23,175,354	###	###	###	0.0
2018-Apr-20 Fri	4.29	###	4.28	###			###	###	0.0
2018-Apr-19 Thu	4.41	4.43	###	###	41,939,425	92,895,826	###	###	0.0
2018-Apr-18 Wed	4.53	4.56	4.43	4.45			###	###	0.3
2018-Apr-17 Tue	4.74	4.77	4.54	4.55	20,181,843	93,946,479	###	###	0.3
2018-Apr-16 Mon	4.79	###	4.71	4.76	11,343,941	26,714,981	###	###	###
2018-Apr-13 Fri	4.82	4.83	4.775	4.78			23.1	23.1	###
2018-Apr-12 Thu	4.74	4.84	4.73	4.8	14,158,142	###	83.1	83.1	0.3
2018-Apr-11 Wed	4.82	4.83	4.72	4.72			15.8	15.8	0.3
2018-Apr-10 Tue	4.79	4.86	4.78	4.82			###	###	0.3
2018-Apr-09 Mon	4.85	4.86	4.81	4.81			###	###	###
2018-Apr-06 Fri	4.88	4.89	4.82	4.86			###	###	0.3
2018-Apr-05 Thu	###	4.925	4.88	###			32.8	32.8	0.0
2018-Apr-04 Wed	###	###	4.885	4.89	6,837,549	###	###	###	###
2018-Apr-03 Tue	###	###	###	###	4,990,245	0	35.0	35.0	0.0
2018-Mar-29 Thu	###	###	###	###			24.4	24.4	0.0
2018-Mar-28 Wed	###	###	###	###	6,728,426	0	34.8	34.8	0.0
2018-Mar-27 Tue	###	###	###	###	8,140,278	0	###	###	0.0
2018-Mar-26 Mon	###	5.21	###	###			###	###	0.0
2018-Mar-23 Fri	5.2	5.25	5.185	5.22	17,237,784	###	###	###	0.4
2018-Mar-22 Thu	5.22	5.26	5.21	5.24	15,006,455	###	73.2	73.2	0.4
2018-Mar-21 Wed	5.24	5.25	5.21	5.22	6,787,657	35,499,446	30.7	30.7	0.4
2018-Mar-20 Tue	5.2	5.25	###	5.23			###	###	###
2018-Mar-19 Mon	5.26	5.28	###	5.23	4,958,747	###	35.1	35.1	###
2018-Mar-16 Fri	5.23	5.275	###	5.25	13,786,551	36,362,028	###	###	0.4
2018-Mar-15 Thu	5.22	5.25	###	5.22	15,391,671	###	68.1	68.1	0.4
2018-Mar-14 Wed	###	###	5.27	5.28	8,825,681	###	###	###	0.4
2018-Mar-13 Tue	###	###	###	###			41.1	41.1	0.0
2018-Mar-12 Mon	5.45	5.46	###	###	4,705,957	###	27.9	27.9	0.0
2018-Mar-09 Fri	5.46	5.46	5.41	5.43	10,107,959	54,936,757	###	###	0.4
2018-Mar-08 Thu	###	5.47	5.345	5.47	11,549,481	###	###	###	###
2018-Mar-07 Wed	###	###	###	###			82.8	82.8	0.0
2018-Mar-06 Tue	5.28	###	5.27	###	9,408,749	24,792,053	###	###	0.0
2018-Mar-05 Mon	5.26	5.285	5.23	5.26	3,465,971	18,222,342	74.3	74.3	0.4
2018-Mar-02 Fri	5.24	5.28	###	5.27	4,754,324	###	75.8	75.8	###
2018-Mar-01 Thu	5.26	5.28	5.23	5.27	5,695,340	###	75.2	75.2	###
2018-Feb-28 Wed	5.25	###	5.25	5.29	11,005,170	28,888,571	75.8	75.8	0.4
2018-Feb-27 Tue	5.28	###	5.27	5.28	8,819,255	###	###	###	0.4
2018-Feb-26 Mon	5.27	5.28	5.24	5.26	3,885,487	###	###	###	0.4
2018-Feb-23 Fri	5.27	5.27	###	5.25	4,932,521	###	###	###	0.4
2018-Feb-22 Thu	5.23	5.27	###	5.25			71.5	71.5	0.4
2018-Feb-21 Wed	###	5.23	###	5.23			80.2	80.2	###
2018-Feb-20 Tue	###	###	###	###	4,851,171	0	77.2	77.2	0.0
2018-Feb-19 Mon	###	###	###	###	6,657,258	0	###	###	0.0
2018-Feb-16 Fri	###	###	###	###	7,727,723	0	29.3	29.3	0.0
2018-Feb-15 Thu	5.27	###	###	###	9,406,443	0	###	###	0.0
2018-Feb-14 Wed	5.24	5.345	5.21	5.21			###	###	0.4
2018-Feb-13 Tue	###	5.23	###	5.21			###	###	0.4
2018-Feb-12 Mon	5.2	5.22	###	###	10,580,381	###	###	###	0.0
2018-Feb-09 Fri	###	5.23	###	5.21			59.9	59.9	0.4
2018-Feb-08 Thu	###	5.285	###	5.21			70.6	70.6	0.4
2018-Feb-07 Wed	###	###	###	###	6,643,022	0	###	###	0.0
2018-Feb-06 Tue	###	###	###	###			38.3	38.3	0.0
2018-Feb-05 Mon	5.22	5.27	5.21	5.24	7,931,774	###	###	###	0.4
2018-Feb-02 Fri	5.28	###	5.26	5.28	4,339,840	11,413,779	67.1	67.1	0.4
2018-Feb-01 Thu	5.27	###	5.25	###	10,081,446	###	71.2	71.2	0.0
2018-Jan-31 Wed	###	5.26	###	5.25			###	###	0.4
2018-Jan-30 Tue	5.2	5.24	###	###	4,431,874	###	38.9	38.9	0.0
2018-Jan-29 Mon	###	5.24	###	5.22			###	###	0.4
2018-Jan-25 Thu	5.2	5.22	###	###	3,761,229	###	###	###	0.0
2018-Jan-24 Wed	###	5.22	###	5.2			76.1	76.1	###
2018-Jan-23 Tue	###	###	###	###			###	###	0.0
2018-Jan-22 Mon	###	###	###	###			###	###	0.0
2018-Jan-19 Fri	###	###	###	###			###	###	0.0
2018-Jan-18 Thu	###	###	###	###			###	###	0.0
2018-Jan-17 Wed	###	###	###	###			###	###	0.0
2018-Jan-16 Tue	###	5.2	###	###	3,245,780	8,439,028	###	###	0.0
2018-Jan-15 Mon	###	5.22	###	###	2,806,824	###	###	###	0.0
2018-Jan-12 Fri	5.2	5.21	###	###			###	###	0.0
2018-Jan-11 Thu	5.23	5.23	###	###	3,954,971	10,342,249	###	###	0.0
2018-Jan-03 Wed	5.21	5.21	###	5.21	3,347,576	###	62.8	62.8	0.4
2018-Jan-02 Tue	###	5.21	###	###			###	###	0.0
2017-Dec-29 Fri	5.2	5.22	###	###	3,820,888	###	30.9	30.9	0.0
2017-Dec-28 Thu	5.2	5.22	###	5.21	3,738,340	###	###	###	0.4
2017-Dec-27 Wed	5.25	5.25	5.145	###			###	###	0.0
2017-Dec-22 Fri	5.25	5.27	5.23	5.25	4,950,620	25,990,755	###	###	0.4
2017-Dec-21 Thu	5.24	5.28	5.24	5.25			65.0	65.0	0.4
2017-Dec-20 Wed	5.23	###	5.22	5.27			###	###	###
2017-Dec-19 Tue	###	5.25	###	5.24	10,423,480	###	78.0	78.0	0.4
2017-Dec-18 Mon	###	###	###	###			68.0	68.0	0.0
2017-Dec-15 Fri	5.2	###	###	###	5,759,187	0	###	###	0.0
2017-Dec-08 Fri	5.22	5.25	5.21	5.23			67.4	67.4	###
2017-Dec-07 Thu	###	5.25	5.175	5.22	14,341,382	74,754,453	###	###	0.4
2017-Dec-06 Wed	###	###	###	###	3,855,058	0	81.3	81.3	0.0
2017-Dec-05 Tue	###	###	###	###			###	###	0.0
2017-Dec-04 Mon	###	###	###	###			###	###	0.0
2017-Dec-01 Fri	###	###	###	###			69.5	69.5	0.0
2017-Nov-30 Thu	###	###	###	###			###	###	0.0
2017-Nov-29 Wed	5.21	5.21	5.175	###	5,985,380	31,079,085	###	###	0.0
2017-Nov-28 Tue	###	5.245	###	###			68.9	68.9	0.0
2017-Nov-27 Mon	###	###	###	###			78.4	78.4	0.0
2017-Nov-24 Fri	###	###	###	###			68.6	68.6	0.0
2017-Nov-23 Thu	###	###	###	###	5,011,270	0	36.4	36.4	0.0
2017-Nov-22 Wed	###	###	###	###	4,601,552	0	###	###	0.0
2017-Nov-21 Tue	###	###	###	###	2,653,887	0	###	###	0.0
2017-Nov-20 Mon	###	###	###	###	3,065,489	0	70.7	70.7	0.0
2017-Nov-17 Fri	###	###	###	###	3,500,845	0	###	###	0.0
2017-Nov-16 Thu	###	###	###	###	5,239,153	0	73.3	73.3	0.0
2017-Nov-15 Wed	###	###	###	###	8,441,222	0	###	###	0.0
2017-Nov-14 Tue	###	###	###	###			42.5	42.5	0.0
2017-Nov-13 Mon	###	5.2	###	###	2,891,780	7,518,628	70.1	70.1	0.0
2017-Nov-10 Fri	###	###	5.145	###			###	###	0.0
2017-Nov-09 Thu	###	###	###	###	3,733,549	0	###	###	0.0
2017-Nov-08 Wed	###	###	###	###			###	###	0.0
2017-Nov-07 Tue	###	###	###	###			###	###	0.0
2017-Nov-06 Mon	###	###	###	###			###	###	0.0
2017-Nov-03 Fri	###	###	###	###	2,985,822	0	68.3	68.3	0.0
2017-Nov-02 Thu	###	###	###	###	3,819,629	0	71.5	71.5	0.0
2017-Nov-01 Wed	###	###	###	5			###	###	0.4
2017-Oct-31 Tue	###	###	###	###			###	###	0.0
2017-Oct-30 Mon	###	###	###	###	4,110,985	0	70.6	70.6	0.0
2017-Oct-27 Fri	###	###	###	###			19.1	19.1	0.0
2017-Oct-26 Thu	###	###	###	###			33.7	33.7	0.0
2017-Oct-25 Wed	###	###	###	###	2,777,845	0	###	###	0.0
2017-Oct-24 Tue	###	###	###	###	4,139,875	0	29.7	29.7	0.0
2017-Oct-23 Mon	###	###	###	###			38.7	38.7	0.0
2017-Oct-20 Fri	###	###	###	###	4,856,757	0	###	###	0.0
2017-Oct-19 Thu	###	###	###	###	5,688,282	0	###	###	0.0
2017-Oct-18 Wed	###	###	###	###			###	###	0.0
2017-Oct-17 Tue	###	###	5	###			###	###	0.0
2017-Oct-16 Mon	###	###	###	###			31.4	31.4	0.0
2017-Oct-13 Fri	###	###	4.985	###			###	###	0.0
2017-Oct-12 Thu	###	###	###	###	6,431,172	0	24.5	24.5	0.0
2017-Oct-11 Wed	###	###	###	###			###	###	0.0
2017-Oct-10 Tue	4.86	###	4.86	###	17,991,220	###	84.1	84.1	0.0
2017-Oct-09 Mon	4.79	4.83	4.79	4.79	4,245,428	###	###	###	0.3
2017-Oct-06 Fri	4.8	4.81	4.75	4.79	3,671,641	17,550,443	27.6	27.6	0.3
2017-Oct-05 Thu	4.78	4.83	4.78	4.78	2,595,552	12,471,627	65.9	65.9	###
2017-Oct-04 Wed	4.83	###	4.78	4.78	3,984,723	9,523,487	###	###	###
2017-Oct-03 Tue	4.86	4.87	4.82	4.83			31.3	31.3	0.3
2017-Oct-02 Mon	4.84	###	4.84	4.85	6,093,455	###	###	###	###
2017-Sep-29 Fri	4.8	4.86	4.78	4.83	5,821,624	28,060,227	###	###	0.3
2017-Sep-28 Thu	4.83	4.84	4.8	4.8	12,656,722	###	###	###	0.3
2017-Sep-27 Wed	4.88	4.89	###	4.82	10,141,424	24,795,781	###	###	0.3
2017-Sep-26 Tue	###	###	4.87	4.88			###	###	0.3
2017-Sep-25 Mon	###	###	###	###			73.5	73.5	0.0
2017-Sep-22 Fri	4.88	###	4.88	###	2,720,959	###	76.8	76.8	0.0
2017-Sep-21 Thu	###	4.955	4.87	4.88	5,979,876	29,376,140	28.8	28.8	0.3
2017-Sep-20 Wed	###	###	###	###			###	###	0.0
2017-Sep-19 Tue	###	###	###	###	4,405,578	0	81.3	81.3	0.0
2017-Sep-18 Mon	###	###	4.85	###			###	###	0.0
2017-Sep-15 Fri	4.87	###	4.85	###			77.8	77.8	0.0
2017-Sep-14 Thu	4.86	###	4.86	###	7,019,727	###	85.5	85.5	0.0
2017-Sep-13 Wed	###	4.955	4.85	4.85			###	###	###
2017-Sep-12 Tue	###	###	###	###	6,749,640	0	###	###	0.0
2017-Sep-11 Mon	###	###	4.875	###			28.7	28.7	0.0
2017-Sep-08 Fri	5	5	4.88	###	7,126,146	###	###	###	0.0
2017-Sep-07 Thu	###	###	###	5	4,438,754	0	###	###	0.4
2017-Sep-06 Wed	###	###	###	###	6,612,977	0	65.6	65.6	0.0
2017-Sep-05 Tue	###	###	###	###	6,876,384	0	26.7	26.7	0.0
2017-Sep-04 Mon	###	5.085	###	###			###	###	0.0
2017-Sep-01 Fri	###	###	###	###	27,859,054	0	19.7	19.7	0.0
2017-Aug-31 Thu	###	###	###	###			70.1	70.1	0.0
2017-Aug-30 Wed	###	###	###	###			76.3	76.3	0.0
2017-Aug-29 Tue	###	5	###	###	7,217,142	18,042,855	75.7	75.7	0.0
2017-Aug-28 Mon	5	###	###	###			###	###	0.0
2017-Aug-25 Fri	###	###	###	###			78.7	78.7	0.0
2017-Aug-24 Thu	###	###	###	###			66.4	66.4	0.0
2017-Aug-23 Wed	5	###	###	###			###	###	0.0
2017-Aug-22 Tue	###	###	###	###	5,435,326	0	67.0	67.0	0.0
2017-Aug-21 Mon	###	###	###	###			###	###	0.0
2017-Aug-18 Fri	###	###	###	###			###	###	0.0
2017-Aug-17 Thu	###	###	###	###			###	###	0.0
2017-Aug-16 Wed	###	###	###	###			75.6	75.6	0.0
2017-Aug-15 Tue	###	###	###	###	10,123,374	0	33.0	33.0	0.0
2017-Aug-14 Mon	###	5.145	###	###			26.1	26.1	0.0
2017-Aug-11 Fri	###	5.185	5.085	###			19.7	19.7	0.0
2017-Aug-10 Thu	###	5.43	###	5.27	32,500,071	###	25.7	25.7	###
2017-Aug-09 Wed	###	5.42	###	5.41			80.9	80.9	###
2017-Aug-08 Tue	5.45	5.45	###	###			###	###	0.0
2017-Aug-07 Mon	5.4	5.44	###	###	4,253,978	11,570,820	###	###	0.0
2017-Aug-04 Fri	###	###	###	###	5,728,023	0	###	###	0.0
2017-Aug-03 Thu	5.44	5.45	5.375	5.41			###	###	###
2017-Aug-02 Wed	5.49	5.49	5.43	5.46	7,140,353	38,986,327	30.2	30.2	###
2017-Aug-01 Tue	5.41	5.475	5.4	5.47	14,611,425	79,449,623	###	###	###
2017-Jul-31 Mon	###	5.41	###	###			79.6	79.6	0.0
2017-Jul-28 Fri	###	###	5.27	###			77.1	77.1	0.0
2017-Jul-27 Thu	###	###	###	###			79.3	79.3	0.0
2017-Jul-26 Wed	5.28	###	5.28	###	4,168,726	###	###	###	0.0
2017-Jul-25 Tue	5.23	5.29	5.225	5.27			###	###	###
2017-Jul-24 Mon	5.25	5.28	###	5.21	5,253,159	###	###	###	0.4
2017-Jul-21 Fri	###	###	###	5.27			87.0	87.0	###
2017-Jul-20 Thu	5.23	###	###	###	7,325,141	0	###	###	0.0
2017-Jul-19 Wed	###	###	5.21	5.21	5,518,123	###	18.0	18.0	0.4
2017-Jul-18 Tue	###	###	###	5.26			###	###	0.4
2017-Jul-17 Mon	5.28	###	5.26	###	4,770,945	12,547,585	77.1	77.1	0.0
2017-Jul-14 Fri	5.24	###	5.23	###	6,649,586	###	###	###	0.0
2017-Jul-13 Thu	5.21	5.25	###	5.24	5,659,654	###	###	###	0.4
2017-Jul-12 Wed	###	5.185	###	###			78.2	78.2	0.0
2017-Jul-11 Tue	5.2	5.2	###	###	5,929,880	15,417,688	###	###	0.0
2017-Jul-10 Mon	###	5.22	###	5.2			78.4	78.4	###
2017-Jul-07 Fri	###	###	###	###	5,372,057	0	33.3	33.3	0.0
2017-Jul-06 Thu	5.22	5.24	###	###			27.3	27.3	0.0
2017-Jul-05 Wed	5.25	5.27	###	5.21	6,581,645	###	###	###	0.4
2017-Jul-04 Tue	5.22	5.29	5.22	5.26	5,927,288	###	###	###	0.4
2017-Jul-03 Mon	###	5.23	###	###	6,315,871	###	###	###	0.0
2017-Jun-30 Fri	5.22	###	###	###	9,882,281	0	###	###	0.0
2017-Jun-29 Thu	5.28	5.325	5.24	###			66.5	66.5	0.0
2017-Jun-28 Wed	###	5.25	###	5.25	6,578,774	17,269,281	80.5	80.5	0.4
2017-Jun-27 Tue	###	###	5.155	5.2			74.0	74.0	###
2017-Jun-26 Mon	###	###	###	###			83.6	83.6	0.0
2017-Jun-23 Fri	###	###	###	###			72.3	72.3	0.0
2017-Jun-22 Thu	###	###	###	###			###	###	0.0
2017-Jun-21 Wed	###	###	###	###	7,345,487	0	###	###	0.0
2017-Jun-20 Tue	###	###	###	###	7,543,929	0	###	###	0.0
2017-Jun-19 Mon	###	###	###	###			85.1	85.1	0.0
2017-Jun-16 Fri	###	###	###	###	7,539,046	0	###	###	0.0
2017-Jun-15 Thu	###	5.085	###	###			28.9	28.9	0.0
2017-Jun-14 Wed	###	###	###	###			77.6	77.6	0.0
2017-Jun-13 Tue	5	###	###	###			72.1	72.1	0.0
2017-Jun-09 Fri	###	###	###	###			###	###	0.0
2017-Jun-08 Thu	###	###	###	###			69.1	69.1	0.0
2017-Jun-07 Wed	5	###	###	###			33.0	33.0	0.0
2017-Jun-06 Tue	###	###	###	5			40.7	40.7	0.4
2017-Jun-05 Mon	###	###	###	###			###	###	0.0
2017-Jun-02 Fri	###	###	###	###	8,763,186	0	72.2	72.2	0.0
2017-Jun-01 Thu	###	###	5.025	###	7,631,485	###	###	###	0.0
2017-May-31 Wed	###	###	###	###	12,343,426	0	72.0	72.0	0.0
2017-May-30 Tue	###	###	###	###			###	###	0.0
2017-May-29 Mon	###	###	###	###	7,484,873	0	30.0	30.0	0.0
2017-May-26 Fri	###	###	###	###			77.8	77.8	0.0
2017-May-25 Thu	###	5.185	###	###			###	###	0.0
2017-May-24 Wed	###	###	###	###	9,335,959	0	###	###	0.0
2017-May-23 Tue	###	###	###	###			###	###	0.0
2017-May-22 Mon	###	###	###	###			71.2	71.2	0.0
2017-May-19 Fri	###	###	###	###	5,557,755	0	20.3	20.3	0.0
2017-May-18 Thu	###	###	###	###			###	###	0.0
2017-May-17 Wed	###	5.24	###	###	8,941,340	###	36.3	36.3	0.0
2017-May-16 Tue	5.22	5.245	5.2	5.21	6,550,642	34,210,727	35.3	35.3	0.4
2017-May-15 Mon	5.21	5.26	###	5.21	7,906,021	###	###	###	0.4
2017-May-12 Fri	5.26	5.275	5.23	5.27			76.0	76.0	###
2017-May-11 Thu	###	5.43	5.27	###			###	###	0.0
2017-May-10 Wed	###	5.46	5.345	5.42			###	###	0.4
2017-May-09 Tue	###	###	###	###			###	###	0.0
2017-May-08 Mon	###	5.4	###	###	7,049,489	19,033,620	36.1	36.1	0.0
2017-May-05 Fri	###	###	###	###	8,299,254	0	27.0	27.0	0.0
2017-May-04 Thu	###	5.4	###	5.4	5,700,022	15,390,059	70.4	70.4	0.4
2017-May-03 Wed	###	5.4	###	###	6,450,952	17,417,570	38.8	38.8	0.0
2017-May-02 Tue	###	###	###	###			###	###	0.0
2017-May-01 Mon	###	5.4	###	5.4			###	###	0.4
2017-Apr-28 Fri	###	###	###	###	6,749,459	0	###	###	0.0
2017-Apr-27 Thu	###	###	5.29	###			###	###	0.0
2017-Apr-26 Wed	5.24	###	5.23	###	7,668,822	###	###	###	0.0
2017-Apr-24 Mon	5.23	5.26	###	5.21	5,155,887	13,559,982	29.3	29.3	0.4
2017-Apr-21 Fri	5.23	5.25	5.2	5.2	4,147,258	21,669,423	26.2	26.2	###
2017-Apr-20 Thu	5.22	5.25	###	5.2			29.8	29.8	###
2017-Apr-19 Wed	5.21	5.25	###	5.2			###	###	###
2017-Apr-18 Tue	5.23	5.25	###	5.24	7,994,958	###	###	###	0.4
2017-Apr-13 Thu	5.28	5.285	5.23	5.23			25.6	25.6	###
2017-Apr-12 Wed	5.28	###	5.24	###	7,215,053	###	76.9	76.9	0.0
2017-Apr-11 Tue	5.25	###	5.24	5.29			78.3	78.3	0.4
2017-Apr-10 Mon	5.21	5.28	###	5.27	7,671,879	###	###	###	###
2017-Apr-07 Fri	5.22	5.22	###	5.2	6,330,277	16,522,022	32.4	32.4	###
2017-Apr-06 Thu	###	5.21	###	5.21	8,216,549	###	78.3	78.3	0.4
2017-Apr-05 Wed	###	###	###	5.2	9,527,822	0	79.1	79.1	###
2017-Apr-04 Tue	###	###	5.125	###	6,422,887	16,458,647	30.8	30.8	0.0
2017-Apr-03 Mon	###	5.2	###	###			###	###	0.0
2017-Mar-31 Fri	###	5.2	###	###	11,073,421	###	76.0	76.0	0.0
2017-Mar-30 Thu	###	###	###	###			71.3	71.3	0.0
2017-Mar-29 Wed	###	###	###	###			81.5	81.5	0.0
2017-Mar-28 Tue	###	###	5	###	11,528,120	###	###	###	0.0
2017-Mar-27 Mon	###	###	###	###			88.1	88.1	0.0
2017-Mar-24 Fri	###	###	###	###			81.3	81.3	0.0
2017-Mar-23 Thu	###	###	###	###	21,292,281	0	69.2	69.2	0.0
2017-Mar-22 Wed	###	###	###	###			###	###	0.0
2017-Mar-21 Tue	###	###	###	###			###	###	0.0
2017-Mar-20 Mon	###	###	###	###			31.3	31.3	0.0
2017-Mar-17 Fri	###	###	###	###			68.9	68.9	0.0
2017-Mar-16 Thu	###	###	###	###	11,832,159	0	66.8	66.8	0.0
2017-Mar-15 Wed	###	###	###	###	6,509,574	0	77.0	77.0	0.0
2017-Mar-14 Tue	###	5	###	5	8,712,486	###	###	###	0.4
2017-Mar-13 Mon	###	###	###	###	11,795,257	0	###	###	0.0
2017-Mar-10 Fri	5	###	###	###			79.6	79.6	0.0
2017-Mar-09 Thu	###	###	###	###			73.1	73.1	0.0
2017-Mar-08 Wed	###	###	###	###	5,778,974	0	###	###	0.0
2017-Mar-07 Tue	###	###	###	###	13,771,373	0	78.6	78.6	0.0
2017-Mar-06 Mon	5	###	###	###	9,073,528	0	29.7	29.7	0.0
2017-Mar-03 Fri	5	###	###	###	6,857,958	0	###	###	0.0
2017-Mar-02 Thu	###	###	###	###	12,967,673	0	###	###	0.0
2017-Mar-01 Wed	4.86	4.925	4.86	###	15,405,954	75,373,629	###	###	0.0
2017-Feb-28 Tue	4.75	4.945	4.74	4.88	27,857,174	###	89.9	89.9	0.3
2017-Feb-27 Mon	4.85	4.86	4.75	4.75	22,590,529	###	21.2	21.2	###
2017-Feb-24 Fri	4.86	###	4.83	4.88			76.9	76.9	0.3
2017-Feb-23 Thu	###	4.925	4.89	###			70.4	70.4	0.0
2017-Feb-22 Wed	###	###	4.87	4.89	12,080,522	29,416,071	###	###	###
2017-Feb-21 Tue	###	###	###	###	9,315,542	0	33.2	33.2	0.0
2017-Feb-20 Mon	###	5.2	###	###			###	###	0.0
2017-Feb-17 Fri	5.23	5.25	###	###	7,480,359	19,635,942	###	###	0.0
2017-Feb-16 Thu	5.27	5.275	5.21	5.24	6,323,359	###	33.9	33.9	0.4
2017-Feb-15 Wed	5.25	###	5.23	5.26	6,137,059	###	71.9	71.9	0.4
2017-Feb-14 Tue	5.26	5.26	###	5.24			###	###	0.4
2017-Feb-13 Mon	5.2	5.26	###	5.25	8,846,675	23,266,755	###	###	0.4
2017-Feb-10 Fri	5.2	5.24	###	5.22	16,323,454	42,767,449	67.6	67.6	0.4
2017-Feb-09 Thu	###	5.24	###	5.23			###	###	###
2017-Feb-08 Wed	###	5.055	###	###			###	###	0.0
2017-Feb-07 Tue	5	5.055	###	###	8,739,857	22,089,988	###	###	0.0
2017-Feb-06 Mon	###	###	5	###			###	###	0.0
2017-Feb-03 Fri	###	###	###	###			###	###	0.0
2017-Feb-02 Thu	###	###	###	###	12,406,149	0	36.3	36.3	0.0
2017-Feb-01 Wed	###	###	###	###			###	###	0.0
2017-Jan-31 Tue	###	###	###	5	9,970,972	0	24.1	24.1	0.4
2017-Jan-30 Mon	###	###	###	###	4,343,187	0	###	###	0.0
2017-Jan-27 Fri	###	###	5	###			###	###	0.0
2017-Jan-25 Wed	###	5.075	###	###			28.8	28.8	0.0
2017-Jan-24 Tue	###	5.025	###	5			67.3	67.3	0.4
2017-Jan-23 Mon	###	5.075	###	###	5,879,550	14,919,358	###	###	0.0
2017-Jan-20 Fri	###	###	###	###	4,236,985	0	31.3	31.3	0.0
2017-Jan-19 Thu	###	###	###	###			###	###	0.0
2017-Jan-18 Wed	###	###	5.075	###			31.4	31.4	0.0
2017-Jan-17 Tue	###	5.155	###	###			###	###	0.0
2017-Jan-16 Mon	###	5.21	###	###	2,819,679	###	32.5	32.5	0.0
2017-Jan-13 Fri	5.22	5.225	###	###	4,814,676	12,578,341	###	###	0.0
2017-Jan-12 Thu	5.23	5.27	###	5.22			34.4	34.4	0.4
2017-Jan-11 Wed	5.21	5.24	###	5.23	7,514,389	###	76.1	76.1	###
2017-Jan-10 Tue	###	###	5.21	5.23			###	###	###
2017-Jan-09 Mon	5.29	###	5.29	###			73.7	73.7	0.0
2017-Jan-06 Fri	5.24	5.28	5.23	5.28			78.7	78.7	0.4
2017-Jan-05 Thu	###	5.26	###	5.24	7,599,481	###	###	###	0.4
2017-Jan-04 Wed	###	5.22	###	###			79.4	79.4	0.0
2017-Jan-03 Tue	###	###	5.055	###			81.0	81.0	0.0
2016-Dec-30 Fri	###	###	###	###	2,936,478	0	###	###	0.0
2016-Dec-29 Thu	###	###	###	###			71.4	71.4	0.0
2016-Dec-28 Wed	###	###	###	###	3,423,086	0	###	###	0.0
2016-Dec-23 Fri	###	###	###	###	6,023,644	0	###	###	0.0
2016-Dec-22 Thu	###	5.075	###	###	6,365,125	###	###	###	0.0
2016-Dec-21 Wed	###	###	###	###	11,569,789	0	###	###	0.0
2016-Dec-20 Tue	5	5	###	###	5,785,324	###	###	###	0.0
2016-Dec-19 Mon	###	5	###	###	7,769,651	19,424,127	78.9	78.9	0.0
2016-Dec-16 Fri	###	###	###	###			###	###	0.0
2016-Dec-15 Thu	4.86	###	4.82	###	8,766,078	21,126,247	###	###	0.0
2016-Dec-14 Wed	4.86	4.89	4.83	4.87			68.1	68.1	0.3
2016-Dec-13 Tue	4.84	4.88	4.82	4.85	6,692,223	32,457,281	###	###	###
2016-Dec-12 Mon	4.8	###	4.79	4.84			81.5	81.5	0.3
2016-Dec-09 Fri	4.8	4.82	###	4.78	4,444,657	10,711,623	26.6	26.6	###
2016-Dec-08 Thu	###	4.84	###	4.79			###	###	0.3
2016-Dec-07 Wed	###	4.7	###	###			64.6	64.6	0.0
2016-Dec-06 Tue	###	4.71	###	###	8,780,658	20,678,449	27.8	27.8	0.0
2016-Dec-05 Mon	###	###	4.57	###	7,813,676	17,854,249	85.8	85.8	0.0
2016-Dec-02 Fri	###	###	###	###			###	###	0.0
2016-Dec-01 Thu	4.73	4.73	###	###			###	###	0.0
2016-Nov-30 Wed	4.73	4.75	###	4.7			###	###	0.3
2016-Nov-29 Tue	4.76	4.77	4.71	4.75	6,065,847	###	37.8	37.8	###
2016-Nov-28 Mon	4.79	###	4.75	4.75			###	###	###
2016-Nov-25 Fri	4.73	4.8	4.73	4.79	4,761,880	22,690,358	80.3	80.3	0.3
2016-Nov-24 Thu	4.78	4.78	4.72	4.75	4,478,144	21,271,184	###	###	###
2016-Nov-23 Wed	###	4.76	###	4.76			83.5	83.5	###
2016-Nov-22 Tue	###	###	###	###			###	###	0.0
2016-Nov-21 Mon	4.7	4.73	###	4.7	5,802,928	13,723,924	72.6	72.6	0.3
2016-Nov-18 Fri	4.72	4.77	4.71	4.73			###	###	0.3
2016-Nov-17 Thu	4.75	4.78	4.71	4.74			31.8	31.8	0.3
2016-Nov-16 Wed	4.72	4.8	###	4.78			###	###	###
2016-Nov-15 Tue	###	4.74	###	4.73	5,499,921	###	84.5	84.5	0.3
2016-Nov-14 Mon	###	###	###	###	5,549,477	0	###	###	0.0
2016-Nov-11 Fri	###	###	4.58	###	7,838,974	17,951,250	77.5	77.5	0.0
2016-Nov-10 Thu	4.55	4.58	4.53	4.58	17,229,229	###	###	###	0.3
2016-Nov-09 Wed	4.57	###	4.385	4.42	28,731,951	###	35.4	35.4	0.3
2016-Nov-08 Tue	4.52	4.56	4.51	4.56	25,144,852	###	76.9	76.9	0.3
2016-Nov-07 Mon	4.57	4.585	4.5	4.5			###	###	###
2016-Nov-04 Fri	4.49	4.645	4.48	4.53	10,870,850	49,598,253	###	###	###
2016-Nov-03 Thu	4.41	4.51	4.41	4.5	7,777,957	34,689,688	###	###	###
2016-Nov-02 Wed	4.5	4.51	4.425	4.45	12,806,475	57,212,927	###	###	0.3
2016-Nov-01 Tue	4.52	4.57	4.5	4.52			72.3	72.3	0.3
2016-Oct-31 Mon	###	###	4.46	4.57	23,946,586	53,400,886	###	###	###
2016-Oct-28 Fri	4.75	4.89	4.59	###			23.4	23.4	0.0
2016-Oct-27 Thu	###	5.21	###	###	7,828,424	20,393,044	###	###	0.0
2016-Oct-26 Wed	5.23	5.26	###	###			33.9	33.9	0.0
2016-Oct-25 Tue	5.27	###	5.24	5.27			###	###	###
2016-Oct-24 Mon	###	###	5.22	5.25			###	###	0.4
2016-Oct-21 Fri	5.27	###	5.27	5.29	2,770,126	7,299,282	###	###	0.4
2016-Oct-20 Thu	###	###	5.28	5.29	5,423,771	14,318,755	###	###	0.4
2016-Oct-19 Wed	###	###	5.255	###	5,893,688	###	###	###	0.0
2016-Oct-18 Tue	5.29	###	5.26	5.28			34.5	34.5	0.4
2016-Oct-17 Mon	###	###	5.275	5.28			35.5	35.5	0.4
2016-Oct-14 Fri	###	###	###	###			###	###	0.0
2016-Oct-13 Thu	5.4	5.4	###	###			25.1	25.1	0.0
2016-Oct-12 Wed	###	5.44	###	5.43	4,220,749	###	78.7	78.7	0.4
2016-Oct-11 Tue	5.41	5.45	5.41	5.41			70.9	70.9	###
2016-Oct-10 Mon	5.42	5.46	5.41	5.43			###	###	0.4
2016-Oct-07 Fri	5.44	5.46	###	5.42			###	###	0.4
2016-Oct-06 Thu	###	5.43	###	5.42			77.7	77.7	0.4
2016-Oct-05 Wed	###	5.43	###	###	6,613,085	17,954,525	###	###	0.0
2016-Oct-04 Tue	###	###	5.27	###			###	###	0.0
2016-Oct-03 Mon	5.28	###	5.27	###			80.2	80.2	0.0
2016-Sep-30 Fri	5.25	5.29	5.22	5.28			74.8	74.8	0.4
2016-Sep-29 Thu	5.29	5.29	5.245	5.28	3,360,855	###	27.6	27.6	0.4
2016-Sep-28 Wed	5.26	###	5.21	5.23	4,999,323	###	26.2	26.2	###
2016-Sep-27 Tue	5.29	###	5.21	5.27			###	###	###
2016-Sep-26 Mon	###	###	###	###			70.4	70.4	0.0
2016-Sep-23 Fri	###	###	5.28	###	7,008,552	18,502,577	70.5	70.5	0.0
2016-Sep-22 Thu	###	###	5.28	###			26.7	26.7	0.0
2016-Sep-21 Wed	###	###	5.28	###			70.7	70.7	0.0
2016-Sep-20 Tue	###	###	5.28	###			70.6	70.6	0.0
2016-Sep-19 Mon	###	###	5.29	###			###	###	0.0
2016-Sep-16 Fri	###	5.41	###	###	10,563,459	28,574,156	64.4	64.4	0.0
2016-Sep-15 Thu	###	###	5.28	###	10,344,375	27,309,150	###	###	0.0
2016-Sep-14 Wed	5.21	###	5.2	###			###	###	0.0
2016-Sep-13 Tue	###	###	5.24	5.24			###	###	0.4
2016-Sep-12 Mon	5.26	###	5.24	5.27			###	###	###
2016-Sep-09 Fri	###	5.4	5.29	###			###	###	0.0
2016-Sep-08 Thu	5.43	5.43	###	###			###	###	0.0
2016-Sep-07 Wed	5.43	5.5	###	5.45			69.4	69.4	###
2016-Sep-06 Tue	###	###	###	5.44	9,870,641	0	81.3	81.3	0.4
2016-Sep-05 Mon	5.28	###	5.27	###			83.1	83.1	0.0
2016-Sep-02 Fri	5.25	5.28	5.21	5.24			###	###	0.4
2016-Sep-01 Thu	5.26	###	###	5.26			###	###	0.4
2016-Aug-31 Wed	5.25	###	5.24	5.26			###	###	0.4
2016-Aug-30 Tue	5.46	5.46	5.42	5.43	6,188,459	###	###	###	0.4
2016-Aug-29 Mon	5.44	5.45	###	5.44	4,441,354	12,102,689	79.0	79.0	0.4
2016-Aug-26 Fri	5.46	5.47	5.4	5.47			###	###	###
2016-Aug-25 Thu	5.43	5.47	5.42	5.44			75.2	75.2	0.4
2016-Aug-24 Wed	5.44	5.46	###	5.46	6,883,725	###	###	###	###
2016-Aug-23 Tue	5.42	###	5.375	5.41			###	###	###
2016-Aug-22 Mon	5.44	5.445	###	5.4	10,092,126	###	###	###	0.4
2016-Aug-19 Fri	5.45	5.47	###	5.44	16,120,078	###	###	###	0.4
2016-Aug-18 Thu	5.5	###	###	5.52			72.6	72.6	0.4
2016-Aug-17 Wed	5.81	5.84	5.755	5.79	10,018,988	58,085,082	###	###	###
2016-Aug-16 Tue	5.82	5.85	5.76	5.81	7,547,051	###	41.6	41.6	###
2016-Aug-15 Mon	5.73	5.86	###	5.82			###	###	0.4
2016-Aug-12 Fri	5.72	5.78	###	5.76			###	###	###
2016-Aug-11 Thu	5.84	5.85	###	###			12.6	12.6	0.0
2016-Aug-10 Wed	###	###	5.82	5.87	5,820,524	16,937,724	###	###	###
2016-Aug-09 Tue	###	###	5.885	###			###	###	0.0
2016-Aug-08 Mon	###	###	###	###	3,384,682	0	73.6	73.6	0.0
2016-Aug-05 Fri	5.88	###	5.86	###			70.3	70.3	0.0
2016-Aug-04 Thu	5.8	###	5.78	5.87	5,216,453	15,075,549	79.3	79.3	###
2016-Aug-03 Wed	5.82	5.82	5.75	5.78	5,700,026	32,974,650	###	###	0.4
2016-Aug-02 Tue	5.89	###	5.86	5.88	8,190,458	23,998,041	###	###	0.4
2016-Aug-01 Mon	5.84	###	5.8	###	5,375,171	###	80.6	80.6	0.0
2016-Jul-29 Fri	5.81	###	5.79	5.81			###	###	###
2016-Jul-28 Thu	5.85	5.87	5.825	5.84			###	###	0.4
2016-Jul-27 Wed	5.86	5.87	5.82	5.82			32.0	32.0	0.4
2016-Jul-26 Tue	5.85	5.86	5.82	5.83	9,881,220	57,706,324	34.7	34.7	###
2016-Jul-25 Mon	5.78	5.88	5.77	5.88	7,255,482	42,263,182	86.4	86.4	0.4
2016-Jul-22 Fri	5.8	5.8	5.73	5.77	4,656,179	26,842,871	32.2	32.2	0.4
2016-Jul-21 Thu	5.83	5.83	5.76	5.82	8,157,287	47,271,478	###	###	0.4
2016-Jul-20 Wed	5.7	5.77	###	5.77			###	###	0.4
2016-Jul-19 Tue	###	5.72	###	5.72	6,814,124	###	82.8	82.8	0.4
2016-Jul-18 Mon	###	###	5.59	###			73.0	73.0	0.0
2016-Jul-15 Fri	###	###	5.57	###			###	###	0.0
2016-Jul-14 Thu	5.49	###	5.49	###	8,377,144	###	84.7	84.7	0.0
2016-Jul-13 Wed	5.47	5.53	5.44	5.5	8,453,529	###	73.1	73.1	0.4
2016-Jul-12 Tue	5.4	5.48	###	5.4	7,222,448	###	###	###	0.4
2016-Jul-11 Mon	###	###	###	###			###	###	0.0
2016-Jul-08 Fri	5.25	5.27	5.21	5.24	3,836,626	20,103,920	###	###	0.4
2016-Jul-07 Thu	###	5.24	###	5.24	7,049,326	###	77.4	77.4	0.4
2016-Jul-06 Wed	###	###	###	###			74.0	74.0	0.0
2016-Jul-05 Tue	5.26	5.26	###	###	3,933,849	10,346,022	###	###	0.0
2016-Jul-04 Mon	###	5.23	###	5.23	7,181,383	###	###	###	###
2016-Jul-01 Fri	5.2	5.24	###	###			###	###	0.0
2016-Jun-30 Thu	###	###	###	###			73.4	73.4	0.0
2016-Jun-29 Wed	###	###	###	###			###	###	0.0
2016-Jun-28 Tue	###	###	5	###	12,544,558	###	26.2	26.2	0.0
2016-Jun-27 Mon	###	###	###	###	7,343,173	0	###	###	0.0
2016-May-27 Fri	###	###	###	###	4,561,285	0	74.3	74.3	0.0
2016-May-26 Thu	###	###	5.55	###			27.0	27.0	0.0
2016-May-25 Wed	###	###	5.59	###	9,030,943	25,241,485	74.8	74.8	0.0
2016-May-24 Tue	5.5	5.59	5.48	5.56	9,915,450	###	83.4	83.4	0.4
2016-May-23 Mon	5.57	5.57	5.48	5.49	5,348,858	29,552,440	###	###	0.4
2016-May-20 Fri	5.51	5.56	5.49	5.54			###	###	0.4
2016-May-19 Thu	5.54	5.545	5.46	5.49			###	###	0.4
2016-May-18 Wed	5.46	5.54	###	5.52			83.0	83.0	0.4
2016-May-17 Tue	5.54	5.555	5.445	5.47			###	###	###
2016-May-16 Mon	5.44	5.53	5.41	5.53	9,711,084	53,119,629	84.9	84.9	###
2016-May-13 Fri	5.5	5.51	###	5.46			###	###	###
2016-May-12 Thu	###	5.71	5.41	5.51			11.6	11.6	###
2016-May-11 Wed	5.85	###	5.79	5.82			28.3	28.3	0.4
2016-May-10 Tue	5.81	5.87	5.76	5.81			###	###	###
2016-May-09 Mon	5.82	5.87	###	5.87			74.1	74.1	###
2016-May-06 Fri	5.77	5.84	###	5.83	8,727,051	25,482,988	###	###	###
2016-May-05 Thu	5.83	5.87	5.775	5.83	6,946,088	###	###	###	###
2016-May-04 Wed	###	###	5.83	5.86	10,217,941	###	###	###	0.4
2016-May-03 Tue	5.85	###	5.81	###			72.0	72.0	0.0
2016-May-02 Mon	5.85	5.88	5.76	5.88	5,478,584	31,885,358	71.0	71.0	0.4
2016-Apr-29 Fri	5.87	###	5.82	5.88			65.6	65.6	0.4
2016-Apr-28 Thu	5.88	5.885	5.82	5.84			###	###	0.4
2016-Apr-27 Wed	5.85	###	5.8	5.82			###	###	0.4
2016-Apr-26 Tue	5.87	###	5.81	5.85	7,377,849	21,432,651	###	###	0.4
2016-Apr-22 Fri	5.82	5.925	5.81	5.85	6,513,259	38,216,547	77.0	77.0	0.4
2016-Apr-21 Thu	5.88	###	5.82	5.85			27.7	27.7	0.4
2016-Apr-20 Wed	5.84	5.86	5.76	5.81	5,035,885	###	31.9	31.9	###
2016-Apr-19 Tue	5.83	5.86	5.79	5.81			34.9	34.9	###
2016-Apr-18 Mon	5.79	5.8	5.75	5.76			###	###	###
2016-Apr-15 Fri	5.7	5.79	###	5.79	5,475,620	###	###	###	###
2016-Apr-14 Thu	###	###	###	###	4,044,249	0	###	###	0.0
2016-Apr-13 Wed	5.52	###	5.5	5.58	6,540,253	###	78.8	78.8	0.4
2016-Apr-12 Tue	5.41	5.51	5.41	5.49			81.6	81.6	0.4
2016-Apr-11 Mon	5.5	5.5	5.41	5.44			25.7	25.7	0.4
2016-Apr-08 Fri	5.5	5.5	###	5.49	5,557,157	15,282,181	28.7	28.7	0.4
2016-Apr-07 Thu	5.55	5.56	5.48	5.55	8,022,685	44,285,221	70.7	70.7	###
2016-Apr-06 Wed	5.55	5.57	5.48	5.54			###	###	0.4
2016-Apr-05 Tue	###	###	5.525	5.57	9,029,679	24,944,488	###	###	0.4
2016-Apr-04 Mon	###	5.7	###	###	4,304,025	12,266,471	30.4	30.4	0.0
2016-Apr-01 Fri	5.75	5.76	###	###	7,959,357	22,922,948	###	###	0.0
2016-Mar-31 Thu	5.7	5.81	5.7	5.79	6,400,659	###	81.9	81.9	###
2016-Mar-30 Wed	5.79	5.8	###	###	13,089,741	37,960,248	###	###	0.0
2016-Mar-29 Tue	5.76	5.78	###	5.72	7,205,878	20,824,987	40.5	40.5	0.4
2016-Mar-24 Thu	5.8	5.84	5.74	5.77	16,551,154	95,831,181	###	###	0.4
2016-Mar-23 Wed	5.82	5.82	5.71	5.81	9,869,325	56,896,658	###	###	###
2016-Mar-22 Tue	5.8	5.85	5.77	5.81	4,892,786	28,427,086	###	###	###
2016-Mar-21 Mon	5.83	5.84	5.75	5.79	5,413,381	31,370,542	###	###	###
2016-Mar-18 Fri	5.82	5.89	5.79	5.82			###	###	0.4
2016-Mar-17 Thu	5.7	###	5.7	5.79	12,574,486	35,837,285	###	###	###
2016-Mar-16 Wed	###	###	###	###	6,058,185	0	###	###	0.0
2016-Mar-15 Tue	5.71	5.72	###	###			###	###	0.0
2016-Mar-14 Mon	5.72	5.79	###	5.73			76.7	76.7	###
2016-Mar-11 Fri	###	###	###	###	7,401,141	0	###	###	0.0
2016-Mar-10 Thu	###	5.675	###	###	6,424,877	18,230,588	###	###	0.0
2016-Mar-09 Wed	5.55	###	5.51	###	9,074,347	24,999,825	83.7	83.7	0.0
2016-Mar-08 Tue	5.57	###	5.48	5.54			39.6	39.6	0.4
2016-Mar-07 Mon	5.5	5.57	5.48	5.54	7,442,550	41,120,088	74.6	74.6	0.4
2016-Mar-04 Fri	5.49	5.5	5.43	5.47	5,787,742	###	###	###	###
2016-Mar-03 Thu	###	5.49	###	5.47	14,995,748	41,163,328	83.3	83.3	###
2016-Mar-02 Wed	5.25	###	5.23	5.28			###	###	0.4
2016-Mar-01 Tue	5.2	5.2	###	###			###	###	0.0
2016-Feb-29 Mon	###	5.385	###	###	9,304,173	25,051,485	###	###	0.0
2016-Feb-26 Fri	5.4	5.4	5.285	###	5,494,771	###	30.4	30.4	0.0
2016-Feb-25 Thu	5.49	5.49	###	###			###	###	0.0
2016-Feb-24 Wed	5.5	5.5	###	5.44			29.1	29.1	0.4
2016-Feb-23 Tue	5.55	###	###	5.53			33.3	33.3	###
2016-Feb-22 Mon	5.45	5.56	5.4	5.54	7,502,870	41,115,727	81.7	81.7	0.4
2016-Feb-19 Fri	5.44	5.54	5.44	5.45			70.7	70.7	###
2016-Feb-18 Thu	###	5.45	5.29	5.43			76.3	76.3	0.4
2016-Feb-17 Wed	5.2	5.24	5.145	###	9,241,626	47,987,143	30.8	30.8	0.0
2016-Feb-16 Tue	5.21	5.25	###	5.21			64.1	64.1	0.4
2016-Feb-15 Mon	5.24	5.26	###	5.2	7,784,452	###	28.7	28.7	###
2016-Feb-12 Fri	###	5.26	###	###	9,052,044	23,806,875	75.9	75.9	0.0
2016-Feb-11 Thu	###	5.21	###	###	8,936,229	23,278,876	###	###	0.0
2016-Feb-10 Wed	###	###	4.89	###	12,369,728	30,243,984	36.2	36.2	0.0
2016-Feb-09 Tue	5.24	5.24	###	###			18.9	18.9	0.0
2016-Feb-08 Mon	5.22	###	###	###			82.2	82.2	0.0
2016-Feb-05 Fri	5.28	###	###	5.22	9,159,621	0	###	###	0.4
2016-Feb-04 Thu	###	###	5.225	5.27			22.6	22.6	###
2016-Feb-03 Wed	###	5.41	5.26	5.28	8,211,224	43,806,880	###	###	0.4
2016-Feb-02 Tue	5.44	5.46	###	###			27.9	27.9	0.0
2016-Feb-01 Mon	5.4	5.48	###	5.44	6,442,079	###	###	###	0.4
2016-Jan-29 Fri	###	5.375	###	###			75.9	75.9	0.0
2016-Jan-28 Thu	###	###	5.23	###	5,429,622	###	66.9	66.9	0.0
2016-Jan-27 Wed	###	###	5.255	###	6,586,278	17,305,445	29.7	29.7	0.0
2016-Jan-25 Mon	###	###	###	###	4,934,057	0	76.4	76.4	0.0
2016-Jan-22 Fri	5.27	5.29	5.2	5.27	5,666,571	###	66.3	66.3	###
2016-Jan-21 Thu	###	###	###	5.23			23.0	23.0	###
2016-Jan-20 Wed	5.26	###	###	###	5,501,855	0	###	###	0.0
2016-Jan-19 Tue	###	5.28	###	5.27			78.2	78.2	###
2016-Jan-18 Mon	###	5.21	###	###	4,953,322	###	69.8	69.8	0.0
2016-Jan-15 Fri	###	5.425	5.2	5.25			20.7	20.7	0.4
2016-Jan-14 Thu	###	###	5.27	###			###	###	0.0
2016-Jan-13 Wed	###	5.47	###	5.47			87.7	87.7	###
2016-Jan-12 Tue	###	5.42	5.28	###	6,666,852	35,667,658	31.7	31.7	0.0
2016-Jan-11 Mon	###	###	5.28	###	7,489,285	###	###	###	0.0
2016-Jan-08 Fri	5.42	5.47	###	5.42	6,780,348	18,544,251	###	###	0.4
2016-Jan-07 Thu	5.58	###	5.455	5.49	7,145,753	19,490,041	31.5	31.5	0.4
2016-Jan-06 Wed	###	5.7	5.53	###			30.4	30.4	0.0
2016-Jan-05 Tue	5.75	5.75	###	###	4,923,943	###	23.5	23.5	0.0
2016-Jan-04 Mon	5.79	5.885	###	5.79	4,078,620	###	68.3	68.3	###
2015-Dec-31 Thu	5.88	5.89	5.83	5.83	2,022,285	###	###	###	###
2015-Dec-30 Wed	5.85	5.89	5.83	5.86	2,814,886	###	71.4	71.4	0.4
2015-Dec-29 Tue	5.7	5.8	###	5.79			76.0	76.0	###
2015-Dec-24 Thu	###	5.7	###	###	2,047,856	5,836,389	73.9	73.9	0.0
2015-Dec-23 Wed	###	###	5.59	###	2,649,528	###	###	###	0.0
2015-Dec-22 Tue	5.58	###	5.54	5.59	5,150,352	14,266,475	73.7	73.7	###
2015-Dec-21 Mon	5.5	5.58	5.47	5.53	5,941,423	###	###	###	###
2015-Dec-18 Fri	5.45	5.56	5.45	5.53	9,200,384	###	77.8	77.8	###
2015-Dec-17 Thu	###	###	5.47	5.52	9,664,359	26,432,021	21.0	21.0	0.4
2015-Dec-16 Wed	5.44	5.51	###	5.51	6,548,741	18,041,781	###	###	###
2015-Dec-15 Tue	5.48	5.54	5.375	###	6,033,521	32,927,940	21.2	21.2	0.0
2015-Dec-14 Mon	5.5	5.54	5.44	5.46	6,898,577	37,873,187	33.1	33.1	###
2015-Dec-11 Fri	###	###	5.58	5.59	4,296,243	###	22.0	22.0	###
2015-Dec-10 Thu	5.78	5.8	###	###	5,343,181	15,495,224	###	###	0.0
2015-Dec-09 Wed	5.79	5.83	5.755	5.76			###	###	###
2015-Dec-08 Tue	5.8	5.88	5.79	5.82			78.2	78.2	0.4
2015-Dec-07 Mon	###	###	5.845	5.85	4,935,283	###	###	###	0.4
2015-Dec-04 Fri	5.83	5.87	5.78	5.87	10,328,481	###	###	###	###
2015-Dec-03 Thu	5.89	###	5.86	###	6,941,573	###	###	###	0.0
2015-Dec-02 Wed	###	###	###	###			76.5	76.5	0.0
2015-Dec-01 Tue	5.82	###	5.8	###			###	###	0.0
2015-Nov-30 Mon	5.79	5.85	5.77	5.81			76.2	76.2	###
2015-Nov-27 Fri	5.79	5.83	5.76	5.8			79.8	79.8	0.4
2015-Nov-26 Thu	###	5.8	###	5.74			82.7	82.7	0.4
2015-Nov-25 Wed	5.75	5.76	5.655	###	6,711,387	38,305,241	24.0	24.0	0.0
2015-Nov-24 Tue	5.84	5.85	5.74	5.75	5,834,725	###	21.8	21.8	###
2015-Nov-23 Mon	5.89	###	5.86	5.87			29.8	29.8	###
2015-Nov-20 Fri	5.86	###	5.83	5.89	6,065,389	###	###	###	###
2015-Nov-19 Thu	5.82	5.86	5.76	5.84	7,607,189	###	66.4	66.4	0.4
2015-Nov-18 Wed	5.7	5.78	###	5.74	6,531,544	###	75.2	75.2	0.4
2015-Nov-17 Tue	5.76	###	###	5.72			###	###	0.4
2015-Nov-16 Mon	###	5.78	###	5.71	8,695,473	###	82.6	82.6	0.4
2015-Nov-13 Fri	###	5.74	5.59	5.72			###	###	0.4
2015-Nov-12 Thu	5.71	5.755	###	5.72			###	###	0.4
2015-Nov-11 Wed	5.74	5.81	5.7	5.75	5,705,255	32,833,742	70.2	70.2	###
2015-Nov-10 Tue	5.8	5.825	###	5.74			###	###	0.4
2015-Nov-09 Mon	5.82	###	5.79	5.84	7,758,940	###	###	###	0.4
2015-Nov-06 Fri	5.82	###	5.8	5.89			###	###	###
2015-Nov-05 Thu	5.82	5.84	5.725	5.83			76.5	76.5	###
2015-Nov-04 Wed	5.84	###	###	5.8	6,318,675	0	###	###	0.4
2015-Nov-03 Tue	5.76	5.86	5.76	5.81	4,926,283	###	79.0	79.0	###
2015-Nov-02 Mon	5.72	5.75	###	5.73	8,047,452	23,136,424	79.4	79.4	###
2015-Oct-30 Fri	5.75	###	5.7	5.73			###	###	###
2015-Oct-29 Thu	5.87	5.89	5.77	5.8	4,930,686	###	###	###	0.4
2015-Oct-28 Wed	5.82	5.87	5.8	5.83			###	###	###
2015-Oct-27 Tue	5.86	5.86	5.8	5.81			###	###	###
2015-Oct-26 Mon	###	6	5.84	5.85	6,224,022	###	16.3	16.3	0.4
2015-Oct-23 Fri	###	###	5.84	###	6,331,320	18,487,454	73.6	73.6	0.0
2015-Oct-22 Thu	5.8	5.83	5.75	5.82	5,582,088	32,320,289	69.9	69.9	0.4
2015-Oct-21 Wed	5.8	5.86	5.74	5.82			###	###	0.4
2015-Oct-20 Tue	5.81	5.88	5.8	5.83	8,559,053	###	76.3	76.3	###
2015-Oct-19 Mon	5.8	5.88	5.78	5.84	3,584,349	20,896,754	81.3	81.3	0.4
2015-Oct-16 Fri	5.81	###	5.8	5.81			###	###	###
2015-Oct-15 Thu	5.74	5.76	5.71	5.75			65.9	65.9	###
2015-Oct-14 Wed	###	5.71	###	5.71	3,302,559	###	78.0	78.0	0.4
2015-Oct-13 Tue	5.73	5.745	###	5.72			###	###	0.4
2015-Oct-12 Mon	5.81	5.81	5.72	5.75			###	###	###
2015-Oct-09 Fri	5.77	5.82	5.74	5.81			74.7	74.7	###
2015-Oct-08 Thu	5.75	5.78	###	###			21.6	21.6	0.0
2015-Oct-07 Wed	5.72	5.72	5.575	5.71			34.2	34.2	0.4
2015-Oct-06 Tue	5.7	5.74	###	###	4,356,054	12,501,874	###	###	0.0
2015-Oct-05 Mon	###	###	###	###			###	###	0.0
2015-Oct-02 Fri	###	###	###	5.59			28.2	28.2	###
2015-Oct-01 Thu	###	###	5.55	###	6,076,275	###	73.7	73.7	0.0
2015-Sep-30 Wed	5.41	5.56	5.41	5.56	9,585,320	52,575,480	###	###	0.4
2015-Sep-29 Tue	5.57	5.59	5.42	5.42			16.6	16.6	0.4
2015-Sep-28 Mon	5.55	###	5.55	###			###	###	0.0
2015-Sep-25 Fri	###	###	5.55	5.55			15.3	15.3	###
2015-Sep-24 Thu	###	###	5.58	###			64.7	64.7	0.0
2015-Sep-23 Wed	###	###	5.56	5.59			24.9	24.9	###
2015-Sep-22 Tue	5.71	###	###	5.7			###	###	0.4
2015-Sep-21 Mon	###	5.7	5.58	###			###	###	0.0
2015-Sep-18 Fri	5.72	5.84	###	5.79	10,511,458	30,693,457	77.0	77.0	###
2015-Sep-17 Thu	5.76	5.82	5.72	5.73			30.4	30.4	###
2015-Sep-16 Wed	5.71	5.76	###	5.7	11,070,941	###	24.5	24.5	0.4
2015-Sep-15 Tue	5.86	5.86	###	###	11,299,981	33,108,944	10.9	10.9	0.0
2015-Sep-14 Mon	5.83	5.86	5.77	5.82	10,888,579	63,317,086	###	###	0.4
2015-Sep-11 Fri	5.75	5.8	5.74	5.75			###	###	###
2015-Sep-10 Thu	5.77	5.81	5.73	5.74			###	###	0.4
2015-Sep-09 Wed	5.78	###	5.78	###	11,279,189	32,596,856	###	###	0.0
2015-Sep-08 Tue	###	5.73	###	5.72	7,359,540	21,085,082	###	###	0.4
2015-Sep-07 Mon	###	###	5.54	###			###	###	0.0
2015-Sep-04 Fri	###	###	5.59	###			###	###	0.0
2015-Sep-03 Thu	5.77	5.78	###	###			###	###	0.0
2015-Sep-02 Wed	###	5.675	5.56	###	9,628,844	###	72.6	72.6	0.0
2015-Sep-01 Tue	5.8	5.84	###	###			###	###	0.0
2015-Aug-31 Mon	###	###	5.83	###			###	###	0.0
2015-Aug-28 Fri	###	###	###	###	10,005,329	0	###	###	0.0
2015-Aug-27 Thu	###	###	###	###	8,414,426	0	###	###	0.0
2015-Aug-26 Wed	5.75	###	5.74	###	15,080,240	43,280,288	###	###	0.0
2015-Aug-25 Tue	###	###	###	###			78.0	78.0	0.0
2015-Aug-24 Mon	6	6	5.76	5.8			29.9	29.9	0.4
2015-Aug-21 Fri	###	###	###	###			75.4	75.4	0.0
2015-Aug-20 Thu	###	###	###	###	8,828,341	0	17.5	17.5	0.0
2015-Aug-19 Wed	6.21	###	6.2	6.28	4,827,926	14,966,570	80.0	80.0	0.4
2015-Aug-18 Tue	6.23	###	###	###	6,485,525	0	###	###	0.0
2015-Aug-17 Mon	###	###	6.22	6.24			###	###	0.4
2015-Aug-14 Fri	6.24	###	6.21	6.22	5,186,320	16,103,523	###	###	0.4
2015-Aug-13 Thu	6.25	###	6.24	6.26			73.2	73.2	0.4
2015-Aug-12 Wed	###	###	6.22	6.23			25.3	25.3	0.4
2015-Aug-11 Tue	6.45	6.455	###	###			###	###	0.0
2015-Aug-10 Mon	###	###	6.325	###			###	###	0.0
2015-Aug-07 Fri	6.45	6.5	###	###			###	###	0.0
2015-Aug-06 Thu	6.55	6.59	6.5	6.55	4,645,140	30,402,441	###	###	0.5
2015-Aug-05 Wed	###	###	###	###	4,414,072	0	34.2	34.2	0.0
2015-Aug-04 Tue	###	###	6.56	###	6,664,278	###	73.9	73.9	0.0
2015-Aug-03 Mon	###	###	6.56	###			31.8	31.8	0.0
2015-Jul-31 Fri	###	###	6.57	###	10,157,587	33,367,673	###	###	0.0
2015-Jul-30 Thu	6.55	###	6.52	###	8,716,283	28,415,082	###	###	0.0
2015-Jul-29 Wed	6.45	6.54	6.4	6.52	8,131,079	52,608,081	80.6	80.6	0.5
2015-Jul-28 Tue	###	6.425	6.28	###	9,199,970	###	###	###	0.0
2015-Jul-27 Mon	6.28	###	6.28	###	4,028,259	###	###	###	0.0
2015-Jul-24 Fri	###	6.4	###	###			83.8	83.8	0.0
2015-Jul-23 Thu	6.27	###	6.27	###			###	###	0.0
2015-Jul-22 Wed	###	###	6.28	###			###	###	0.0
2015-Jul-21 Tue	6.45	6.45	###	6.43	4,257,555	###	###	###	###
2015-Jul-20 Mon	6.4	6.44	###	6.42			###	###	0.5
2015-Jul-17 Fri	###	6.4	###	###			###	###	0.0
2015-Jul-16 Thu	6.46	6.46	###	6.42	4,913,871	###	32.3	32.3	0.5
2015-Jul-15 Wed	6.29	###	6.28	###	5,935,478	###	71.5	71.5	0.0
2015-Jul-14 Tue	###	###	6.25	6.29			24.8	24.8	###
2015-Jul-13 Mon	6.21	6.29	###	6.21			74.1	74.1	###
2015-Jul-10 Fri	6.28	###	6.175	6.21	7,606,987	23,486,572	22.5	22.5	###
2015-Jul-09 Thu	###	###	###	6.27	10,503,773	0	###	###	0.4
2015-Jul-08 Wed	6.22	###	###	6.21	10,654,358	0	###	###	###
2015-Jul-07 Tue	###	###	###	6.28	10,207,428	0	###	###	0.4
2015-Jul-06 Mon	###	###	###	###			79.3	79.3	0.0
2015-Jul-03 Fri	6.24	6.27	###	6.22			###	###	0.4
2015-Jul-02 Thu	6.2	###	###	###	7,401,381	0	###	###	0.0
2015-Jul-01 Wed	###	6.2	###	6.2			80.9	80.9	0.4
2015-Jun-30 Tue	###	###	5.84	###	9,845,674	###	77.2	77.2	0.0
2015-Jun-29 Mon	###	###	5.925	###			###	###	0.0
2015-Jun-26 Fri	###	###	6.025	###			74.8	74.8	0.0
2015-Jun-25 Thu	6.25	6.26	###	###	6,198,278	###	22.4	22.4	0.0
2015-Jun-24 Wed	6.29	###	6.23	6.25	4,939,583	###	26.2	26.2	###
2015-Jun-23 Tue	6.22	###	6.2	6.28	7,813,046	24,220,442	81.6	81.6	0.4
2015-Jun-22 Mon	###	###	###	###			###	###	0.0
2015-Jun-19 Fri	###	6.21	###	###			###	###	0.0
2015-Jun-18 Thu	###	6.2	###	###	15,253,045	###	###	###	0.0
2015-Jun-17 Wed	6.22	###	6.22	6.24	9,516,744	29,597,073	###	###	0.4
2015-Jun-16 Tue	6.27	6.29	###	###			###	###	0.0
2015-Jun-15 Mon	6.29	###	6.24	###	5,668,984	###	###	###	0.0
2015-Jun-12 Fri	###	###	6.27	###	4,114,324	###	###	###	0.0
2015-Jun-11 Thu	6.22	###	6.2	###	8,077,653	25,040,724	85.3	85.3	0.0
2015-Jun-10 Wed	###	###	###	###			82.9	82.9	0.0
2015-Jun-09 Tue	###	###	###	###			###	###	0.0
2015-Jun-05 Fri	6.2	###	6.085	###	7,857,959	23,907,840	21.7	21.7	0.0
2015-Jun-04 Thu	###	###	6.2	6.2			18.2	18.2	0.4
2015-Jun-03 Wed	###	###	6.28	###	7,343,345	###	###	###	0.0
2015-Jun-02 Tue	###	###	###	###			12.6	12.6	0.0
2015-Jun-01 Mon	6.59	###	6.5	###			###	###	0.0
2015-May-29 Fri	###	###	6.57	###	8,633,541	28,361,182	###	###	0.0
2015-May-28 Thu	###	###	6.54	6.58			30.1	30.1	0.5
2015-May-27 Wed	###	###	6.57	###			###	###	0.0
2015-May-26 Tue	6.5	###	6.49	###	6,799,583	22,064,646	88.2	88.2	0.0
2015-May-25 Mon	6.4	6.54	6.4	6.53			###	###	###
2015-May-22 Fri	6.45	6.46	###	6.4			###	###	0.5
2015-May-21 Thu	6.4	6.44	###	6.44			###	###	0.5
2015-May-20 Wed	###	###	6.28	6.4	11,555,972	36,285,752	84.6	84.6	0.5
2015-May-19 Tue	6.44	6.47	6.29	6.29			15.1	15.1	###
2015-May-18 Mon	6.55	###	6.44	6.44			###	###	0.5
2015-May-15 Fri	6.55	###	6.54	###	9,531,458	###	###	###	0.0
2015-May-14 Thu	6.45	6.53	6.44	6.5	12,700,184	###	75.5	75.5	0.5
2015-May-13 Wed	6.4	6.51	###	6.5	10,228,040	33,292,270	###	###	0.5
2015-May-12 Tue	###	###	6.28	###	8,021,689	###	###	###	0.0
2015-May-11 Mon	6.46	6.48	###	###			20.2	20.2	0.0
2015-May-08 Fri	###	6.5	###	###			###	###	0.0
2015-May-07 Thu	###	6.42	6.25	###			77.0	77.0	0.0
2015-May-06 Wed	6.42	6.47	###	###	7,889,472	25,522,441	33.5	33.5	0.0
2015-May-05 Tue	6.58	###	6.47	6.55	8,942,725	###	###	###	0.5
2015-May-04 Mon	6.53	6.59	###	6.5	4,639,077	15,285,758	22.9	22.9	0.5
2015-May-01 Fri	6.48	6.57	6.455	6.55	13,272,775	86,438,947	###	###	0.5
2015-Apr-30 Thu	6.45	6.47	###	6.44			28.6	28.6	0.5
2015-Apr-29 Wed	6.7	6.7	6.47	6.48			11.7	11.7	0.5
2015-Apr-28 Tue	6.77	6.78	###	6.7			24.7	24.7	0.5
2015-Apr-27 Mon	6.72	6.81	6.7	6.77			###	###	###
2015-Apr-24 Fri	6.56	6.73	6.56	6.7			83.3	83.3	0.5
2015-Apr-23 Thu	6.51	6.55	6.42	6.52			73.3	73.3	0.5
2015-Apr-22 Wed	6.5	6.585	6.45	6.48	5,364,640	34,964,041	###	###	0.5
2015-Apr-21 Tue	6.55	6.59	6.49	6.52	6,613,541	43,252,558	29.9	29.9	0.5
2015-Apr-20 Mon	###	###	6.49	6.5	9,554,528	31,004,443	###	###	0.5
2015-Apr-17 Fri	###	6.75	6.645	###	9,799,325	65,630,979	36.8	36.8	0.0
2015-Apr-16 Thu	###	6.75	###	6.73	4,763,470	###	###	###	###
2015-Apr-15 Wed	6.72	6.745	###	###	6,083,259	###	###	###	0.0
2015-Apr-14 Tue	###	6.79	###	6.72	7,528,224	25,558,320	79.9	79.9	0.5
2015-Apr-13 Mon	6.7	6.725	###	###	4,493,354	###	###	###	0.0
2015-Apr-10 Fri	###	###	6.59	###			###	###	0.0
2015-Apr-09 Thu	6.55	6.625	6.55	6.58			###	###	0.5
2015-Apr-08 Wed	6.49	###	6.47	###	9,713,484	31,423,120	###	###	0.0
2015-Apr-07 Tue	###	###	6.49	6.52			26.6	26.6	0.5
2015-Apr-02 Thu	6.46	6.55	6.41	6.54	8,246,842	###	79.1	79.1	0.5
2015-Apr-01 Wed	###	6.47	###	6.47			###	###	0.5
2015-Mar-31 Tue	6.42	6.47	###	6.44	9,562,957	###	70.3	70.3	0.5
2015-Mar-30 Mon	6.45	6.47	6.29	###			###	###	0.0
2015-Mar-27 Fri	6.51	6.58	6.46	6.51	8,815,284	57,475,651	63.3	63.3	###
2015-Mar-26 Thu	6.59	###	6.51	6.51			20.9	20.9	###
2015-Mar-25 Wed	###	6.73	###	###	7,342,784	###	###	###	0.0
2015-Mar-24 Tue	###	6.73	###	###	6,840,843	###	72.5	72.5	0.0
2015-Mar-23 Mon	6.79	6.82	###	###	5,653,576	###	16.5	16.5	0.0
2015-Mar-20 Fri	###	6.79	###	6.79	8,479,780	28,788,853	83.4	83.4	0.5
2015-Mar-19 Thu	6.54	6.72	###	6.72			###	###	0.5
2015-Mar-18 Wed	6.53	6.54	6.41	6.49			28.8	28.8	###
2015-Mar-17 Tue	6.53	###	6.525	6.55			###	###	0.5
2015-Mar-16 Mon	6.49	6.54	6.45	6.47			###	###	0.5
2015-Mar-13 Fri	6.7	6.73	6.52	6.55			###	###	0.5
2015-Mar-12 Thu	6.54	6.74	6.51	6.71			87.0	87.0	###
2015-Mar-11 Wed	6.44	6.56	6.42	6.55			###	###	0.5
2015-Mar-10 Tue	6.5	###	6.5	6.52	6,086,780	###	78.1	78.1	0.5
2015-Mar-09 Mon	6.47	6.54	6.45	6.51	6,139,878	###	83.2	83.2	###
2015-Mar-06 Fri	6.48	6.55	6.43	6.54			80.0	80.0	0.5
2015-Mar-05 Thu	6.43	6.52	###	6.51			###	###	###
2015-Mar-04 Wed	6.48	6.49	###	6.4	6,841,386	###	25.9	25.9	0.5
2015-Mar-03 Tue	6.52	6.545	###	6.43			###	###	###
2015-Mar-02 Mon	###	6.72	###	###	8,487,077	28,516,578	71.8	71.8	0.0
2015-Feb-27 Fri	###	6.73	###	6.7			69.6	69.6	0.5
2015-Feb-26 Thu	###	6.7	###	###	9,082,141	30,425,172	###	###	0.0
2015-Feb-25 Wed	6.75	6.78	###	6.74			29.0	29.0	###
2015-Feb-24 Tue	6.76	6.8	###	6.75	7,473,376	25,409,478	###	###	0.5
2015-Feb-23 Mon	###	6.8	###	6.77	8,579,871	###	85.6	85.6	###
2015-Feb-20 Fri	6.72	6.72	###	###			###	###	0.0
2015-Feb-19 Thu	6.7	6.83	###	###	12,532,141	###	###	###	0.0
2015-Feb-18 Wed	6.45	6.53	6.41	6.5	7,235,073	46,810,922	###	###	0.5
2015-Feb-17 Tue	###	###	###	6.4			###	###	0.5
2015-Feb-16 Mon	###	6.42	###	###	6,976,847	22,395,678	###	###	0.0
2015-Feb-13 Fri	###	###	###	###	11,839,272	0	###	###	0.0
2015-Feb-12 Thu	###	6.21	###	###			36.4	36.4	0.0
2015-Feb-11 Wed	###	6.2	###	###			82.1	82.1	0.0
2015-Feb-10 Tue	###	###	###	###	6,392,929	0	18.5	18.5	0.0
2015-Feb-09 Mon	###	###	###	###	6,203,529	0	78.4	78.4	0.0
2015-Feb-06 Fri	###	###	###	###			###	###	0.0
2015-Feb-05 Thu	###	###	###	###	9,595,689	0	79.2	79.2	0.0
2015-Feb-04 Wed	###	###	5.88	###	8,153,924	###	###	###	0.0
2015-Feb-03 Tue	5.85	5.87	5.77	5.85	5,752,626	33,480,283	###	###	0.4
2015-Feb-02 Mon	5.74	5.84	5.73	5.8			###	###	0.4
2015-Jan-30 Fri	5.81	5.84	5.75	5.77			26.4	26.4	0.4
2015-Jan-29 Thu	###	5.86	###	5.8			###	###	0.4
2015-Jan-28 Wed	5.58	5.73	5.56	5.7	6,078,772	###	###	###	0.4
2015-Jan-27 Tue	###	###	5.59	###	5,380,746	15,039,185	79.2	79.2	0.0
2015-Jan-23 Fri	5.47	###	5.46	###			86.6	86.6	0.0
2015-Jan-22 Thu	5.44	5.46	5.4	5.41			###	###	###
2015-Jan-21 Wed	###	5.45	###	5.45			86.1	86.1	###
2015-Jan-20 Tue	5.28	###	5.24	###			75.1	75.1	0.0
2015-Jan-19 Mon	###	###	5.28	###	5,269,721	###	29.8	29.8	0.0
2015-Jan-16 Fri	###	###	5.24	###			33.2	33.2	0.0
2015-Jan-15 Thu	###	5.4	5.29	###			76.3	76.3	0.0
2015-Jan-14 Wed	5.45	5.47	###	5.41	6,737,223	###	29.7	29.7	###
2015-Jan-13 Tue	5.47	5.51	5.445	5.49			75.3	75.3	0.4
2015-Jan-12 Mon	5.52	5.55	5.475	5.54	3,757,025	###	77.3	77.3	0.4
2015-Jan-09 Fri	5.5	###	5.5	5.57	5,539,576	###	###	###	0.4
2015-Jan-08 Thu	5.5	5.52	5.42	5.46			###	###	###
2015-Jan-07 Wed	5.42	5.49	5.4	5.48			###	###	###
2015-Jan-06 Tue	5.5	5.52	5.42	5.46			27.7	27.7	###
2015-Jan-05 Mon	5.56	###	5.53	5.57	2,455,070	###	65.4	65.4	0.4
2015-Jan-02 Fri	5.54	5.58	5.48	5.56			63.5	63.5	0.4
2014-Dec-31 Wed	5.55	5.58	5.49	5.5			###	###	0.4
2014-Dec-30 Tue	###	###	5.51	5.53	3,113,458	8,577,576	###	###	###
2014-Dec-29 Mon	5.48	###	5.48	###			81.7	81.7	0.0
2014-Dec-24 Wed	5.54	5.54	5.43	5.47			###	###	###
2014-Dec-23 Tue	###	###	5.48	5.5			20.4	20.4	0.4
2014-Dec-22 Mon	5.48	###	5.48	###	5,001,951	13,705,345	###	###	0.0
2014-Dec-19 Fri	###	5.49	###	5.48	11,385,086	###	79.2	79.2	###
2014-Dec-18 Thu	###	###	5.28	5.29	8,874,151	23,427,758	21.0	21.0	0.4
2014-Dec-17 Wed	###	###	5.29	###	5,651,971	###	67.1	67.1	0.0
2014-Dec-16 Tue	###	###	5.26	###			###	###	0.0
2014-Dec-15 Mon	###	5.4	###	###			###	###	0.0
2014-Dec-12 Fri	###	5.445	###	5.42			###	###	0.4
2014-Dec-11 Thu	###	###	5.27	###			###	###	0.0
2014-Dec-10 Wed	5.55	5.56	###	5.41			12.9	12.9	###
2014-Dec-09 Tue	###	###	5.54	5.55			32.5	32.5	###
2014-Dec-08 Mon	5.7	5.76	###	###	5,249,981	15,119,945	30.8	30.8	0.0
2014-Dec-05 Fri	###	###	5.645	###	6,096,475	###	74.5	74.5	0.0
2014-Dec-04 Thu	###	5.72	###	###	5,814,772	16,630,247	70.2	70.2	0.0
2014-Dec-03 Wed	###	5.7	5.59	###			23.2	23.2	0.0
2014-Dec-02 Tue	5.54	###	###	###	7,348,751	0	###	###	0.0
2014-Dec-01 Mon	###	5.655	5.52	5.52			###	###	0.4
2014-Nov-28 Fri	5.77	5.77	###	###			###	###	0.0
2014-Nov-27 Thu	5.7	5.81	5.7	5.78	6,764,529	###	84.1	84.1	0.4
2014-Nov-26 Wed	###	5.77	###	5.72			###	###	0.4
2014-Nov-25 Tue	5.59	###	5.545	###			83.8	83.8	0.0
2014-Nov-24 Mon	5.59	###	5.59	###	4,843,321	13,537,082	74.9	74.9	0.0
2014-Nov-21 Fri	###	###	5.51	5.56			28.8	28.8	0.4
2014-Nov-20 Thu	5.73	5.73	###	###			21.1	21.1	0.0
2014-Nov-19 Wed	###	5.77	###	5.7	6,120,476	17,657,573	###	###	0.4
2014-Nov-18 Tue	5.72	5.75	###	5.7	9,578,386	27,537,859	33.0	33.0	0.4
2014-Nov-17 Mon	5.73	5.77	###	5.72	8,109,049	###	39.7	39.7	0.4
2014-Nov-14 Fri	5.74	5.78	5.72	5.75	4,470,087	###	###	###	###
2014-Nov-13 Thu	5.82	5.82	5.7	5.72	10,375,659	###	19.1	19.1	0.4
2014-Nov-12 Wed	5.84	5.86	5.8	5.8			###	###	0.4
2014-Nov-11 Tue	5.87	###	5.82	5.85			###	###	0.4
2014-Nov-10 Mon	###	###	5.79	5.84			###	###	0.4
2014-Nov-07 Fri	###	###	5.88	###	6,348,184	###	28.8	28.8	0.0
2014-Nov-06 Thu	###	###	5.85	5.89	7,430,382	###	###	###	###
2014-Nov-05 Wed	5.88	###	5.87	###	6,564,849	###	81.8	81.8	0.0
2014-Nov-04 Tue	5.77	5.89	###	5.89	6,247,654	18,399,341	###	###	###
2014-Nov-03 Mon	5.85	5.89	5.75	5.79			###	###	###
2014-Oct-31 Fri	5.81	5.86	5.8	5.85			74.2	74.2	0.4
2014-Oct-30 Thu	5.75	5.82	5.72	5.74			33.3	33.3	0.4
2014-Oct-29 Wed	5.76	5.77	###	###	9,567,979	###	###	###	0.0
2014-Oct-28 Tue	###	5.72	###	5.71	5,831,641	###	80.4	80.4	0.4
2014-Oct-27 Mon	###	5.71	###	5.7	18,829,927	53,759,441	###	###	0.4
2014-Oct-24 Fri	5.45	###	5.43	5.56	11,514,544	31,261,986	###	###	0.4
2014-Oct-23 Thu	###	5.41	###	###	10,773,955	29,143,548	80.0	80.0	0.0
2014-Oct-22 Wed	###	5.4	5.285	###			82.1	82.1	0.0
2014-Oct-21 Tue	5.25	5.25	###	5.22	17,507,189	45,956,371	###	###	0.4
2014-Oct-20 Mon	5.23	5.27	5.22	5.24			75.4	75.4	0.4
2014-Oct-17 Fri	5.22	5.23	5.155	###			19.5	19.5	0.0
2014-Oct-16 Thu	###	5.22	###	###	16,314,620	42,581,158	85.7	85.7	0.0
2014-Oct-15 Wed	###	5.21	###	###	7,505,788	19,552,577	###	###	0.0
2014-Oct-14 Tue	###	5.225	###	###			74.9	74.9	0.0
2014-Oct-13 Mon	###	###	###	###	9,794,148	0	###	###	0.0
2014-Oct-10 Fri	5.24	5.29	###	5.22			###	###	0.4
2014-Oct-09 Thu	###	5.4	###	###	5,791,456	###	22.2	22.2	0.0
2014-Oct-08 Wed	###	###	5.29	###	7,322,389	###	###	###	0.0
2014-Oct-07 Tue	5.47	5.49	###	5.43			###	###	0.4
2014-Oct-06 Mon	5.49	5.49	5.42	5.47	3,029,523	16,526,047	32.4	32.4	###
2014-Oct-03 Fri	5.45	5.47	5.4	5.46	7,286,827	###	69.4	69.4	###
2014-Oct-02 Thu	5.43	###	5.41	5.47	5,764,474	###	###	###	###
2014-Oct-01 Wed	5.42	5.49	###	5.48			75.1	75.1	###
2014-Sep-30 Tue	5.54	5.56	5.46	5.46			19.9	19.9	###
2014-Sep-29 Mon	5.58	###	5.52	5.55	5,098,957	14,073,121	30.1	30.1	###
2014-Sep-26 Fri	5.56	###	5.56	###	8,623,484	23,973,285	###	###	0.0
2014-Sep-25 Thu	5.75	5.78	###	###			###	###	0.0
2014-Sep-24 Wed	###	5.745	###	5.7	11,446,984	###	###	###	0.4
2014-Sep-23 Tue	5.54	###	5.52	5.7			89.6	89.6	0.4
2014-Sep-22 Mon	5.56	###	5.525	5.54			###	###	0.4
2014-Sep-19 Fri	###	###	###	5.59	14,596,242	0	###	###	###
2014-Sep-18 Thu	5.56	5.59	5.46	5.57	9,201,641	###	75.8	75.8	0.4
2014-Sep-17 Wed	###	###	5.49	5.52			###	###	0.4
2014-Sep-16 Tue	5.49	5.58	5.44	5.56			85.2	85.2	0.4
2014-Sep-15 Mon	5.51	5.54	5.46	5.5	5,015,887	27,587,378	38.0	38.0	0.4
2014-Sep-12 Fri	5.59	###	5.51	5.57	6,504,345	17,919,470	###	###	0.4
2014-Sep-11 Thu	###	###	5.57	###	7,144,143	###	###	###	0.0
2014-Sep-10 Wed	###	###	5.59	###			###	###	0.0
2014-Sep-09 Tue	###	###	5.59	###			77.3	77.3	0.0
2014-Sep-08 Mon	###	5.7	5.57	###			28.5	28.5	0.0
2014-Sep-05 Fri	###	5.72	###	###			83.3	83.3	0.0
2014-Sep-04 Thu	###	###	5.59	###	8,091,978	22,617,078	###	###	0.0
2014-Sep-03 Wed	5.7	5.71	###	###			###	###	0.0
2014-Sep-02 Tue	5.81	5.86	5.77	5.86			###	###	0.4
2014-Sep-01 Mon	5.89	###	5.8	5.83	5,742,578	16,653,476	24.3	24.3	###
2014-Aug-29 Fri	5.85	###	5.85	5.88			74.7	74.7	0.4
2014-Aug-28 Thu	5.88	###	5.83	5.84	7,678,048	###	###	###	0.4
2014-Aug-27 Wed	###	###	5.86	###			67.5	67.5	0.0
2014-Aug-26 Tue	5.88	###	5.82	5.89			###	###	###
2014-Aug-25 Mon	5.75	5.86	5.74	5.84			83.7	83.7	0.4
2014-Aug-22 Fri	5.76	5.785	###	5.77			###	###	0.4
2014-Aug-21 Thu	###	###	###	5.75			###	###	###
2014-Aug-20 Wed	5.58	5.58	5.48	5.52	10,783,576	59,633,175	###	###	0.4
2014-Aug-19 Tue	5.41	5.57	5.41	5.55			###	###	###
2014-Aug-18 Mon	###	5.42	###	5.42			77.4	77.4	0.4
2014-Aug-15 Fri	###	5.4	###	###			28.3	28.3	0.0
2014-Aug-14 Thu	5.41	5.43	###	###	9,680,874	26,283,572	###	###	0.0
2014-Aug-13 Wed	###	5.41	###	5.4			81.4	81.4	0.4
2014-Aug-12 Tue	###	###	5.28	###	21,699,351	57,286,286	61.3	61.3	0.0
2014-Aug-11 Mon	5.26	###	5.25	###	5,263,025	13,815,440	###	###	0.0
2014-Aug-08 Fri	5.29	###	###	5.23			29.4	29.4	###
2014-Aug-07 Thu	###	###	###	###			###	###	0.0
2014-Aug-06 Wed	###	###	5.28	###	6,270,841	16,555,020	78.5	78.5	0.0
2014-Aug-05 Tue	###	5.4	###	###	8,439,876	###	37.0	37.0	0.0
2014-Aug-04 Mon	###	###	5.29	###			###	###	0.0
2014-Aug-01 Fri	5.46	5.46	###	###	7,582,720	20,700,825	19.2	19.2	0.0
2014-Jul-31 Thu	5.41	###	5.41	5.49			83.5	83.5	0.4
2014-Jul-30 Wed	5.41	5.45	###	5.44			###	###	0.4
2014-Jul-29 Tue	5.43	5.43	###	5.41	10,402,051	###	###	###	###
2014-Jul-28 Mon	###	5.45	###	5.43	10,247,527	###	###	###	0.4
2014-Jul-25 Fri	5.43	5.455	5.4	5.42			###	###	0.4
2014-Jul-24 Thu	###	5.43	###	###			###	###	0.0
2014-Jul-23 Wed	###	###	###	###	9,617,273	0	78.6	78.6	0.0
2014-Jul-22 Tue	5.25	###	5.24	5.28			###	###	0.4
2014-Jul-21 Mon	5.27	###	5.25	5.26	5,034,521	###	###	###	0.4
2014-Jul-18 Fri	5.25	5.27	5.21	5.27			###	###	###
2014-Jul-17 Thu	5.27	5.325	5.26	5.28			###	###	0.4
2014-Jul-16 Wed	###	###	5.255	5.28	10,370,275	###	22.9	22.9	0.4
2014-Jul-15 Tue	###	###	###	###	8,236,579	0	###	###	0.0
2014-Jul-14 Mon	5.41	5.42	###	###			23.4	23.4	0.0
2014-Jul-11 Fri	###	5.43	###	###	6,497,042	###	82.1	82.1	0.0
2014-Jul-10 Thu	###	5.355	###	###			28.6	28.6	0.0
2014-Jul-09 Wed	###	###	5.29	###	5,409,278	14,307,540	27.4	27.4	0.0
2014-Jul-08 Tue	5.41	5.42	###	###			31.4	31.4	0.0
2014-Jul-07 Mon	5.44	5.52	5.41	5.41	6,868,981	37,538,981	29.0	29.0	###
2014-Jul-04 Fri	###	5.44	###	5.41	5,926,054	###	###	###	###
2014-Jul-03 Thu	###	5.375	###	###	4,065,421	###	###	###	0.0
2014-Jul-02 Wed	5.29	5.345	5.28	###	5,091,020	27,046,043	###	###	0.0
2014-Jul-01 Tue	###	###	5.255	5.27	7,406,725	###	###	###	###
2014-Jun-30 Mon	###	###	###	###			###	###	0.0
2014-Jun-27 Fri	###	###	###	###	17,343,086	0	###	###	0.0
2014-Jun-26 Thu	###	###	###	###			###	###	0.0
2014-Jun-25 Wed	5.29	###	5.26	###			###	###	0.0
2014-Jun-24 Tue	###	###	###	###			24.2	24.2	0.0
2014-Jun-23 Mon	###	5.4	###	###	5,380,284	###	###	###	0.0
2014-Jun-20 Fri	###	###	###	###	7,353,120	0	###	###	0.0
2014-Jun-19 Thu	5.4	5.4	###	###			24.9	24.9	0.0
2014-Jun-18 Wed	###	###	5.29	###			23.8	23.8	0.0
2014-Jun-17 Tue	###	5.4	5.28	###			###	###	0.0
2014-Jun-16 Mon	###	###	###	###			###	###	0.0
2014-Jun-13 Fri	5.28	###	5.28	###			83.4	83.4	0.0
2014-Jun-12 Thu	###	###	###	###			77.7	77.7	0.0
2014-Jun-11 Wed	###	###	###	###	6,948,576	0	29.4	29.4	0.0
2014-Jun-10 Tue	###	5.42	###	###			###	###	0.0
2014-Jun-06 Fri	5.29	###	5.27	###			###	###	0.0
2014-Jun-05 Thu	5.29	5.29	5.23	5.28	8,201,874	43,141,857	34.9	34.9	0.4
2014-Jun-04 Wed	###	5.375	5.27	5.27	7,175,122	38,189,586	18.7	18.7	###
2014-Jun-03 Tue	###	5.455	###	###			###	###	0.0
2014-Jun-02 Mon	5.29	###	5.28	###	7,368,678	###	###	###	0.0
2014-May-30 Fri	###	###	5.26	5.29			30.8	30.8	0.4
2014-May-29 Thu	5.28	###	###	###	2,610,229	0	75.4	75.4	0.0
2014-May-28 Wed	5.29	###	###	5.28	4,360,945	0	###	###	0.4
2014-May-27 Tue	5.27	5.29	5.24	5.28	6,212,759	32,710,176	76.6	76.6	0.4
2014-May-26 Mon	5.26	###	5.24	###			78.6	78.6	0.0
2014-May-23 Fri	5.21	5.29	5.21	5.26			###	###	0.4
2014-May-22 Thu	###	5.24	###	5.21			73.2	73.2	0.4
2014-May-21 Wed	###	###	###	###			###	###	0.0
2014-May-20 Tue	5.2	5.23	###	5.2	7,204,555	###	###	###	###
2014-May-19 Mon	###	###	###	5.2	9,060,543	0	17.2	17.2	###
2014-May-16 Fri	###	###	###	###			31.4	31.4	0.0
2014-May-15 Thu	5.29	###	5.26	###			###	###	0.0
2014-May-14 Wed	###	###	5.28	###			70.0	70.0	0.0
2014-May-13 Tue	5.25	###	5.25	###			80.8	80.8	0.0
2014-May-12 Mon	5.26	###	5.22	5.23	6,455,149	###	32.2	32.2	###
2014-May-09 Fri	5.29	###	5.25	5.25			25.3	25.3	0.4
2014-May-08 Thu	5.24	###	5.22	###			###	###	0.0
2014-May-07 Wed	5.21	5.23	###	###			28.8	28.8	0.0
2014-May-06 Tue	5.2	5.26	###	5.25	8,040,671	###	###	###	0.4
2014-May-05 Mon	###	###	###	###	5,066,850	0	82.0	82.0	0.0
2014-May-02 Fri	###	###	5.075	###			###	###	0.0
2014-May-01 Thu	###	5.145	###	###	7,612,183	19,582,340	###	###	0.0
2014-Apr-30 Wed	###	###	###	###			25.0	25.0	0.0
2014-Apr-29 Tue	###	###	###	###	9,450,189	0	28.6	28.6	0.0
2014-Apr-28 Mon	###	###	###	###			###	###	0.0
2014-Apr-24 Thu	###	###	###	###			71.6	71.6	0.0
2014-Apr-23 Wed	###	###	###	###	5,739,289	0	69.1	69.1	0.0
2014-Apr-22 Tue	###	###	###	###			33.1	33.1	0.0
2014-Apr-17 Thu	5.2	###	###	###	6,160,348	0	25.5	25.5	0.0
2014-Apr-16 Wed	###	5.175	###	###			###	###	0.0
2014-Apr-15 Tue	###	5.125	5.045	###			###	###	0.0
2014-Apr-14 Mon	###	###	###	###			30.4	30.4	0.0
2014-Apr-11 Fri	###	###	###	###	9,142,150	0	75.6	75.6	0.0
2014-Apr-10 Thu	###	5.22	###	5.2	7,661,859	19,997,451	79.5	79.5	###
2014-Apr-09 Wed	###	###	###	###	8,913,725	0	###	###	0.0
2014-Apr-08 Tue	###	###	###	###	4,360,644	0	###	###	0.0
2014-Apr-07 Mon	###	###	###	###	3,722,957	0	###	###	0.0
2014-Apr-04 Fri	###	###	###	###			###	###	0.0
2014-Apr-03 Thu	###	###	###	###	10,026,649	0	###	###	0.0
2014-Apr-02 Wed	5	###	###	###			###	###	0.0
2014-Apr-01 Tue	###	5	###	5	7,101,855	###	###	###	0.4
2014-Mar-31 Mon	###	5	###	###			72.4	72.4	0.0
2014-Mar-28 Fri	###	4.975	4.89	###			75.6	75.6	0.0
2014-Mar-27 Thu	###	###	4.88	###			###	###	0.0
2014-Mar-26 Wed	###	###	###	###	12,690,978	0	###	###	0.0
2014-Mar-25 Tue	4.89	###	4.89	###			###	###	0.0
2014-Mar-24 Mon	###	4.955	4.88	###			71.6	71.6	0.0
2014-Mar-21 Fri	4.89	###	4.86	###			72.8	72.8	0.0
2014-Mar-20 Thu	###	###	4.82	4.85			18.8	18.8	###
2014-Mar-19 Wed	###	###	###	###			23.2	23.2	0.0
2014-Mar-18 Tue	###	###	###	###	8,369,785	0	75.4	75.4	0.0
2014-Mar-17 Mon	###	###	4.88	###	8,175,824	###	###	###	0.0
2014-Mar-14 Fri	###	###	###	###			###	###	0.0
2014-Mar-13 Thu	###	###	###	###	8,833,780	0	###	###	0.0
2014-Mar-12 Wed	###	###	###	###	6,799,957	0	30.6	30.6	0.0
2014-Mar-11 Tue	5	###	###	###	10,461,652	0	###	###	0.0
2014-Mar-10 Mon	5	###	###	###			###	###	0.0
2014-Mar-07 Fri	###	5.085	###	5	13,683,648	34,790,675	###	###	0.4
2014-Mar-06 Thu	4.8	###	4.79	###	19,053,840	45,633,946	###	###	0.0
2014-Mar-05 Wed	4.78	4.83	4.77	4.82	13,450,220	64,561,056	###	###	0.3
2014-Mar-04 Tue	4.7	4.76	###	4.74	8,894,672	###	76.8	76.8	0.3
2014-Mar-03 Mon	4.71	4.74	###	4.72			###	###	0.3
2014-Feb-28 Fri	4.89	###	4.8	4.83			23.7	23.7	0.3
2014-Feb-27 Thu	###	###	4.84	4.85			###	###	###
2014-Feb-26 Wed	###	###	###	###	10,460,527	0	###	###	0.0
2014-Feb-25 Tue	###	###	4.945	###	7,260,141	###	29.7	29.7	0.0
2014-Feb-24 Mon	###	5	###	5			75.9	75.9	0.4
2014-Feb-21 Fri	4.89	###	4.885	5	21,747,654	53,118,644	###	###	0.4
2014-Feb-20 Thu	4.75	###	4.7	###	43,357,653	101,890,484	###	###	0.0
2014-Feb-19 Wed	4.56	4.57	4.455	4.5			23.6	23.6	###
2014-Feb-18 Tue	4.56	4.575	4.52	4.55	8,049,628	36,605,683	###	###	0.3
2014-Feb-17 Mon	4.53	4.56	4.52	4.56			###	###	0.3
2014-Feb-14 Fri	4.49	4.52	4.47	4.52	5,067,647	22,779,073	###	###	0.3
2014-Feb-13 Thu	4.45	4.485	###	4.45			70.8	70.8	0.3
2014-Feb-12 Wed	###	4.45	###	4.45			###	###	0.3
2014-Feb-11 Tue	###	###	4.28	###			###	###	0.0
2014-Feb-10 Mon	4.27	###	4.245	4.29			###	###	###
2014-Feb-07 Fri	4.21	4.24	4.2	4.24			###	###	0.3
2014-Feb-06 Thu	###	4.21	###	###			###	###	0.0
2014-Feb-05 Wed	###	4.175	###	###			77.5	77.5	0.0
2014-Feb-04 Tue	4.2	4.21	###	###	13,371,252	28,146,485	18.8	18.8	0.0
2014-Feb-03 Mon	4.28	###	4.2	4.24	7,343,083	15,420,474	26.1	26.1	0.3
2014-Jan-31 Fri	4.29	###	4.25	4.27			25.3	25.3	###
2014-Jan-30 Thu	4.28	4.29	4.25	4.28			72.2	72.2	0.3
2014-Jan-29 Wed	###	###	4.27	###			###	###	0.0
2014-Jan-28 Tue	4.28	###	4.25	4.25	8,919,947	18,954,887	31.3	31.3	###
2014-Jan-24 Fri	###	###	###	###			22.2	22.2	0.0
2014-Jan-23 Thu	4.44	4.46	###	###	15,076,855	33,621,386	###	###	0.0
2014-Jan-22 Wed	4.46	4.48	4.43	4.46			###	###	0.3
2014-Jan-21 Tue	4.45	###	4.45	4.49	3,287,158	7,313,926	###	###	###
2014-Jan-20 Mon	4.47	4.49	4.44	4.45	8,738,780	39,018,652	###	###	0.3
2014-Jan-17 Fri	4.5	###	4.45	4.49			###	###	###
2014-Jan-16 Thu	4.46	4.5	4.45	4.5	6,390,842	###	72.0	72.0	###
2014-Jan-15 Wed	4.44	4.46	4.41	4.42	4,845,079	21,487,925	24.9	24.9	0.3
2014-Jan-14 Tue	4.43	4.46	4.4	4.42			37.3	37.3	0.3
2014-Jan-13 Mon	4.44	4.47	4.425	4.45	7,625,173	33,912,956	74.6	74.6	0.3
2014-Jan-10 Fri	4.4	4.44	4.4	4.43	3,014,258	13,323,020	###	###	###
2014-Jan-09 Thu	4.41	4.43	###	4.43	3,064,421	###	73.9	73.9	###
2014-Jan-08 Wed	4.4	4.43	###	4.42			79.6	79.6	0.3
2014-Jan-07 Tue	###	4.42	###	###			32.5	32.5	0.0
2014-Jan-06 Mon	4.4	4.41	###	###	2,705,051	###	31.3	31.3	0.0
2014-Jan-03 Fri	4.41	4.41	###	###	3,364,321	7,418,327	30.0	30.0	0.0
2014-Jan-02 Thu	4.42	4.45	4.41	4.43			68.1	68.1	###
2013-Dec-31 Tue	4.4	4.42	###	###			24.8	24.8	0.0
2013-Dec-30 Mon	4.44	4.45	###	4.41	2,744,040	6,105,489	###	###	###
2013-Dec-27 Fri	4.48	4.48	###	4.4			13.7	13.7	0.3
2013-Dec-24 Tue	4.4	4.43	###	4.42	2,843,249	###	###	###	0.3
2013-Dec-23 Mon	4.29	###	4.29	###	6,245,258	13,396,078	82.9	82.9	0.0
2013-Dec-20 Fri	4.26	###	4.26	4.29	14,148,870	###	###	###	###
2013-Dec-19 Thu	4.21	4.275	4.2	4.26	14,935,058	###	75.5	75.5	0.3
2013-Dec-18 Wed	4.25	4.26	###	4.21			25.1	25.1	###
2013-Dec-17 Tue	4.25	4.27	4.2	4.24			###	###	0.3
2013-Dec-16 Mon	4.24	4.28	4.22	4.22	6,921,578	###	26.5	26.5	###
2013-Dec-13 Fri	4.23	4.29	4.2	4.29			###	###	###
2013-Dec-12 Thu	4.25	###	###	4.23			###	###	0.3
2013-Dec-11 Wed	4.28	###	4.22	4.22			20.4	20.4	###
2013-Dec-10 Tue	###	4.4	4.285	###			###	###	0.0
2013-Dec-09 Mon	4.45	4.46	###	###	7,832,684	17,466,885	###	###	0.0
2013-Dec-06 Fri	4.42	4.47	###	4.45			76.9	76.9	0.3
2013-Dec-05 Thu	4.55	4.55	4.42	4.42			15.6	15.6	0.3
2013-Dec-04 Wed	4.52	###	4.51	4.57	9,608,440	###	###	###	###
2013-Dec-03 Tue	###	4.625	4.53	4.54			###	###	0.3
2013-Dec-02 Mon	###	###	###	###			37.2	37.2	0.0
2013-Nov-29 Fri	4.73	4.73	###	###			18.6	18.6	0.0
2013-Nov-28 Thu	4.73	4.75	4.72	4.73	9,691,887	45,891,084	75.5	75.5	0.3
2013-Nov-27 Wed	4.71	4.75	###	4.72	5,430,051	12,896,371	79.9	79.9	0.3
2013-Nov-26 Tue	###	4.77	4.675	4.73			###	###	0.3
2013-Nov-25 Mon	###	###	###	###	7,122,180	0	###	###	0.0
2013-Nov-22 Fri	4.59	###	4.59	###	6,242,248	14,325,959	78.5	78.5	0.0
2013-Nov-21 Thu	4.57	###	4.57	4.58	5,870,984	###	###	###	0.3
2013-Nov-20 Wed	###	4.625	4.56	4.59			36.6	36.6	0.3
2013-Nov-19 Tue	###	###	###	###			76.9	76.9	0.0
2013-Nov-18 Mon	4.59	###	4.57	###			###	###	0.0
2013-Nov-15 Fri	4.53	###	4.52	###	6,834,320	###	79.3	79.3	0.0
2013-Nov-14 Thu	4.56	4.59	4.53	4.54			24.6	24.6	0.3
2013-Nov-13 Wed	4.56	###	4.53	4.55	6,310,686	###	41.7	41.7	0.3
2013-Nov-12 Tue	###	###	4.56	4.59			###	###	0.3
2013-Nov-11 Mon	###	###	###	###	6,890,854	0	25.9	25.9	0.0
2013-Nov-08 Fri	###	###	###	###	7,555,477	0	70.7	70.7	0.0
2013-Nov-07 Thu	###	4.7	###	###			28.8	28.8	0.0
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	4.73	###	4.71	6,314,275	###	75.8	75.8	###
2013-Nov-04 Mon	###	4.73	4.655	###	5,897,089	###	39.0	39.0	0.0
2013-Nov-01 Fri	4.71	4.73	###	###			31.9	31.9	0.0
2013-Oct-31 Thu	###	4.76	###	4.74			80.9	80.9	0.3
2013-Oct-30 Wed	4.73	4.77	###	4.7	9,208,289	###	###	###	0.3
2013-Oct-29 Tue	4.79	4.79	4.71	4.73			###	###	0.3
2013-Oct-28 Mon	4.8	4.855	4.78	4.81			73.1	73.1	###
2013-Oct-25 Fri	4.8	4.82	###	4.8			###	###	0.3
2013-Oct-24 Thu	4.86	###	4.85	###			###	###	0.0
2013-Oct-23 Wed	4.82	4.87	###	4.86	12,637,522	###	75.9	75.9	0.3
2013-Oct-22 Tue	4.76	4.82	4.75	4.81			###	###	###
2013-Oct-21 Mon	###	4.83	###	4.75			79.4	79.4	###
2013-Oct-18 Fri	###	###	###	###			66.5	66.5	0.0
2013-Oct-17 Thu	###	###	###	###	6,237,778	0	67.9	67.9	0.0
2013-Oct-16 Wed	4.59	###	4.56	###			73.3	73.3	0.0
2013-Oct-15 Tue	4.57	###	4.56	###	8,388,950	###	77.7	77.7	0.0
2013-Oct-14 Mon	4.55	4.57	4.53	4.53	7,933,746	36,098,544	###	###	###
2013-Oct-11 Fri	###	4.645	4.57	4.58			###	###	0.3
2013-Oct-10 Thu	4.57	###	4.54	4.59			75.4	75.4	0.3
2013-Oct-09 Wed	4.56	###	4.55	4.59	7,612,620	###	###	###	0.3
2013-Oct-08 Tue	4.55	###	4.51	4.58			###	###	0.3
2013-Oct-07 Mon	###	###	4.52	4.55	4,485,973	###	###	###	0.3
2013-Oct-04 Fri	###	###	4.57	###			###	###	0.0
2013-Oct-03 Thu	###	###	###	###	4,263,845	0	###	###	0.0
2013-Oct-02 Wed	###	###	###	###	4,277,089	0	###	###	0.0
2013-Oct-01 Tue	###	###	4.58	4.59			31.2	31.2	0.3
2013-Sep-30 Mon	###	###	4.59	###			###	###	0.0
2013-Sep-27 Fri	4.7	4.71	###	4.7	8,342,641	###	###	###	0.3
2013-Sep-26 Thu	4.7	4.71	###	###			26.7	26.7	0.0
2013-Sep-25 Wed	###	4.74	###	4.71			###	###	###
2013-Sep-24 Tue	###	4.675	###	###			74.4	74.4	0.0
2013-Sep-23 Mon	###	4.71	###	4.7			###	###	0.3
2013-Sep-20 Fri	4.75	4.78	4.7	4.7			25.1	25.1	0.3
2013-Sep-19 Thu	4.74	4.77	4.71	4.75	34,162,723	###	73.7	73.7	###
2013-Sep-18 Wed	4.7	4.74	###	###			###	###	0.0
2013-Sep-17 Tue	###	4.72	###	###			72.6	72.6	0.0
2013-Sep-16 Mon	4.72	4.75	###	4.7			###	###	0.3
2013-Sep-13 Fri	###	4.7	###	###	9,228,587	21,687,179	###	###	0.0
2013-Sep-12 Thu	4.7	4.71	###	###			###	###	0.0
2013-Sep-11 Wed	###	4.71	###	4.7			83.1	83.1	0.3
2013-Sep-10 Tue	###	###	###	###	7,059,421	0	29.0	29.0	0.0
2013-Sep-09 Mon	###	###	4.57	###	11,612,824	###	27.0	27.0	0.0
2013-Sep-06 Fri	###	###	4.57	###	7,265,489	16,601,642	24.1	24.1	0.0
2013-Sep-05 Thu	###	###	4.58	###			28.4	28.4	0.0
2013-Sep-04 Wed	###	###	###	###	6,092,926	0	32.2	32.2	0.0
2013-Sep-03 Tue	4.71	4.745	###	###			26.4	26.4	0.0
2013-Sep-02 Mon	###	4.72	###	###	8,032,271	18,956,159	73.7	73.7	0.0
2013-Aug-30 Fri	4.75	4.75	###	4.74	14,074,189	###	23.0	23.0	0.3
2013-Aug-29 Thu	4.75	4.76	###	4.76			###	###	###
2013-Aug-28 Wed	4.73	4.75	###	4.74	7,745,925	18,396,571	72.4	72.4	0.3
2013-Aug-27 Tue	4.78	4.79	4.74	4.78			###	###	###
2013-Aug-26 Mon	4.82	4.84	4.76	4.8	5,688,788	27,306,182	32.9	32.9	0.3
2013-Aug-23 Fri	4.78	4.83	4.75	4.81	5,826,770	27,910,228	###	###	###
2013-Aug-22 Thu	4.72	4.78	###	4.78			###	###	###
2013-Aug-21 Wed	4.76	4.79	4.72	4.77	9,419,423	44,789,356	69.3	69.3	###
2013-Aug-20 Tue	4.75	4.79	###	4.74	11,834,328	###	###	###	0.3
2013-Aug-19 Mon	4.78	###	4.74	4.78	8,447,941	20,021,620	70.3	70.3	###
2013-Aug-16 Fri	###	4.825	###	4.79			86.8	86.8	0.3
2013-Aug-15 Thu	###	4.75	###	4.7	19,186,352	45,567,586	###	###	0.3
2013-Aug-14 Wed	4.46	4.58	4.46	4.54			85.2	85.2	0.3
2013-Aug-13 Tue	4.5	4.56	4.49	4.53			###	###	###
2013-Aug-12 Mon	4.44	4.5	4.43	4.49			69.2	69.2	###
2013-Aug-09 Fri	4.44	4.48	4.41	4.44	7,489,143	33,289,240	70.8	70.8	0.3
2013-Aug-08 Thu	4.46	4.53	###	4.44			21.3	21.3	0.3
2013-Aug-07 Wed	4.54	4.57	4.44	4.46			###	###	0.3
2013-Aug-06 Tue	4.55	4.57	4.52	4.57	9,288,774	42,217,477	###	###	###
2013-Aug-05 Mon	4.54	###	4.53	4.55	6,313,920	14,301,028	###	###	0.3
2013-Aug-02 Fri	4.53	4.58	4.52	4.55			72.7	72.7	0.3
2013-Aug-01 Thu	4.51	4.52	4.44	4.47			###	###	###
2013-Jul-31 Wed	4.58	###	4.52	4.52			20.0	20.0	0.3
2013-Jul-30 Tue	4.58	4.59	4.52	4.54	7,727,783	35,200,051	###	###	0.3
2013-Jul-29 Mon	4.51	4.58	4.51	4.57			84.5	84.5	###
2013-Jul-26 Fri	4.59	###	4.53	4.54			22.0	22.0	0.3
2013-Jul-25 Thu	###	###	###	4.57	10,140,549	0	###	###	###
2013-Jul-24 Wed	###	4.7	###	###			###	###	0.0
2013-Jul-23 Tue	4.71	4.73	###	###			20.2	20.2	0.0
2013-Jul-22 Mon	###	4.7	###	###			75.6	75.6	0.0
2013-Jul-19 Fri	4.71	4.77	###	###	11,630,825	###	###	###	0.0
2013-Jul-18 Thu	4.71	4.75	###	4.73			76.1	76.1	0.3
2013-Jul-17 Wed	###	###	###	###			###	###	0.0
2013-Jul-16 Tue	###	###	###	###	10,999,256	0	76.6	76.6	0.0
2013-Jul-15 Mon	###	###	4.57	###			30.6	30.6	0.0
2013-Jul-12 Fri	4.56	###	4.55	###	14,032,770	31,924,551	76.5	76.5	0.0
2013-Jul-11 Thu	4.47	4.54	4.44	4.53	14,861,555	66,728,381	###	###	###
2013-Jul-10 Wed	4.41	4.5	4.41	4.41			75.2	75.2	###
2013-Jul-09 Tue	###	4.42	###	4.4			###	###	0.3
2013-Jul-08 Mon	4.28	###	4.27	###	14,098,974	###	79.8	79.8	0.0
2013-Jul-05 Fri	4.28	###	4.26	4.28			###	###	0.3
2013-Jul-04 Thu	4.27	4.27	###	4.25			22.0	22.0	###
2013-Jul-03 Wed	###	###	4.2	4.23	19,786,656	41,551,977	19.1	19.1	0.3
2013-Jul-02 Tue	4.29	4.325	4.25	###			###	###	0.0
2013-Jul-01 Mon	4.25	4.28	###	4.24			###	###	0.3
2013-Jun-28 Fri	###	###	4.22	4.25			###	###	###
2013-Jun-27 Thu	4.4	4.43	###	###	18,414,753	40,788,677	###	###	0.0
2013-Jun-26 Wed	###	4.43	###	###			###	###	0.0
2013-Jun-25 Tue	4.26	###	4.155	###	32,785,549	68,111,978	###	###	0.0
2013-Jun-24 Mon	4.59	###	4.27	###			15.4	15.4	0.0
2013-Jun-21 Fri	4.88	###	4.87	###			77.2	77.2	0.0
2013-Jun-20 Thu	###	###	###	###	10,711,370	0	###	###	0.0
2013-Jun-19 Wed	###	###	###	###	7,285,526	0	###	###	0.0
2013-Jun-18 Tue	###	5.045	###	###	7,937,421	20,022,144	31.3	31.3	0.0
2013-Jun-17 Mon	###	###	###	###	8,773,476	0	76.1	76.1	0.0
2013-Jun-14 Fri	###	5.075	###	###			80.7	80.7	0.0
2013-Jun-13 Thu	###	###	###	###	9,884,074	0	29.7	29.7	0.0
2013-Jun-12 Wed	###	###	###	5			32.3	32.3	0.4
2013-Jun-11 Tue	###	###	###	###			###	###	0.0
2013-Jun-07 Fri	###	###	###	###	8,157,846	0	28.3	28.3	0.0
2013-Jun-06 Thu	5	###	###	###	10,675,327	0	###	###	0.0
2013-Jun-05 Wed	###	###	###	###	17,263,159	0	###	###	0.0
2013-Jun-04 Tue	###	5.185	###	###			26.8	26.8	0.0
2013-Jun-03 Mon	5.2	5.24	###	###			27.7	27.7	0.0
2013-May-31 Fri	5.2	5.24	###	###			###	###	0.0
2013-May-30 Thu	5.27	5.27	###	###			###	###	0.0
2013-May-29 Wed	5.26	###	5.24	5.26	7,990,883	###	###	###	0.4
2013-May-28 Tue	5.22	5.285	5.2	5.22			###	###	0.4
2013-May-27 Mon	5.25	5.28	###	5.24			35.3	35.3	0.4
2013-May-24 Fri	###	5.41	###	5.23	10,014,442	###	###	###	###
2013-May-23 Thu	5.45	5.46	###	###			###	###	0.0
2013-May-22 Wed	5.58	5.59	5.46	5.48	7,965,227	44,007,879	###	###	###
2013-May-21 Tue	5.58	###	5.5	5.55			###	###	###
2013-May-20 Mon	###	###	5.58	###	6,809,450	###	75.5	75.5	0.0
2013-May-17 Fri	5.54	###	5.5	5.54			72.6	72.6	0.4
2013-May-16 Thu	###	5.7	5.53	5.54	8,569,576	###	###	###	0.4
2013-May-15 Wed	###	5.79	###	###	8,580,583	24,840,787	77.2	77.2	0.0
2013-May-14 Tue	###	###	###	###			71.4	71.4	0.0
2013-May-13 Mon	5.55	###	5.54	###			82.0	82.0	0.0
2013-May-10 Fri	5.53	###	5.51	5.52	7,035,828	###	23.0	23.0	0.4
2013-May-09 Thu	5.55	5.57	5.48	5.5			###	###	0.4
2013-May-08 Wed	5.42	5.58	###	5.56			82.9	82.9	0.4
2013-May-07 Tue	5.4	5.42	###	###			27.9	27.9	0.0
2013-May-06 Mon	5.45	5.48	###	5.4			25.6	25.6	0.4
2013-May-03 Fri	5.46	5.46	5.375	5.4	3,437,951	###	###	###	0.4
2013-May-02 Thu	5.42	5.45	###	5.4	4,313,754	11,754,979	###	###	0.4
2013-May-01 Wed	###	5.48	###	5.43			80.7	80.7	0.4
2013-Apr-30 Tue	###	5.45	###	5.4			70.1	70.1	0.4
2013-Apr-29 Mon	###	###	###	###			81.0	81.0	0.0
2013-Apr-26 Fri	5.29	###	5.25	5.28			29.6	29.6	0.4
2013-Apr-24 Wed	5.22	###	###	###	10,939,688	0	77.2	77.2	0.0
2013-Apr-23 Tue	###	5.23	###	###			34.3	34.3	0.0
2013-Apr-22 Mon	###	###	###	###			###	###	0.0
2013-Apr-19 Fri	###	###	###	###	4,664,725	0	###	###	0.0
2013-Apr-18 Thu	###	###	5.055	###	7,212,471	18,229,520	###	###	0.0
2013-Apr-17 Wed	###	###	###	###	7,325,758	0	###	###	0.0
2013-Apr-16 Tue	###	###	5.055	###			72.4	72.4	0.0
2013-Apr-15 Mon	###	###	###	###			83.1	83.1	0.0
2013-Apr-12 Fri	###	###	###	###	5,216,671	0	27.4	27.4	0.0
2013-Apr-11 Thu	###	5.2	###	###			###	###	0.0
2013-Apr-10 Wed	###	###	5.045	###	9,791,828	24,699,886	14.4	14.4	0.0
2013-Apr-09 Tue	###	###	###	###			###	###	0.0
2013-Apr-08 Mon	###	###	###	###	3,872,080	0	###	###	0.0
2013-Apr-05 Fri	###	###	###	###			24.1	24.1	0.0
2013-Apr-04 Thu	###	###	###	###			81.6	81.6	0.0
2013-Apr-03 Wed	5.2	5.24	###	###			25.2	25.2	0.0
2013-Apr-02 Tue	5.21	###	###	###	8,999,483	0	###	###	0.0
2013-Mar-28 Thu	###	5.25	###	5.21			77.0	77.0	0.4
2013-Mar-27 Wed	###	5.22	###	5.22	11,726,456	30,606,050	92.6	92.6	0.4
2013-Mar-26 Tue	###	###	###	###			###	###	0.0
2013-Mar-25 Mon	###	5.145	###	###	8,858,826	22,789,329	80.1	80.1	0.0
2013-Mar-22 Fri	###	###	###	###	8,552,176	0	###	###	0.0
2013-Mar-21 Thu	###	###	###	###	17,020,275	0	###	###	0.0
2013-Mar-20 Wed	###	###	###	###	17,463,479	0	33.6	33.6	0.0
2013-Mar-19 Tue	5.27	5.28	###	###			10.7	10.7	0.0
2013-Mar-18 Mon	5.29	5.29	5.22	5.22			###	###	0.4
2013-Mar-15 Fri	###	###	###	###	10,005,620	0	###	###	0.0
2013-Mar-14 Thu	5.4	5.44	5.275	5.29			###	###	0.4
2013-Mar-13 Wed	###	5.4	###	###	9,109,389	24,595,350	75.2	75.2	0.0
2013-Mar-12 Tue	###	5.4	###	###	5,739,672	###	###	###	0.0
2013-Mar-11 Mon	###	###	###	###			67.3	67.3	0.0
2013-Mar-08 Fri	###	###	5.28	###	7,159,444	###	68.4	68.4	0.0
2013-Mar-07 Thu	###	###	5.25	5.27	10,116,520	###	23.3	23.3	###
2013-Mar-06 Wed	###	###	###	###	8,762,988	0	68.4	68.4	0.0
2013-Mar-05 Tue	###	###	5.28	###	8,836,283	23,327,787	74.0	74.0	0.0
2013-Mar-04 Mon	###	###	5.22	5.22	15,498,578	40,451,288	28.9	28.9	0.4
2013-Mar-01 Fri	5.49	###	5.42	5.43	8,485,382	22,995,385	27.4	27.4	0.4
2013-Feb-28 Thu	###	5.48	###	5.48			###	###	###
2013-Feb-27 Wed	###	###	###	###			70.5	70.5	0.0
2013-Feb-26 Tue	###	###	###	###	12,162,284	0	70.8	70.8	0.0
2013-Feb-25 Mon	###	5.44	5.29	5.42			###	###	0.4
2013-Feb-22 Fri	5.5	5.5	5.25	5.27			###	###	###
2013-Feb-21 Thu	5.4	5.53	###	5.42	19,920,283	55,079,582	85.2	85.2	0.4
2013-Feb-20 Wed	5.56	5.59	###	5.44			###	###	0.4
2013-Feb-19 Tue	5.53	5.54	5.49	5.54	5,309,321	###	###	###	0.4
2013-Feb-18 Mon	5.46	5.52	5.46	5.49			###	###	0.4
2013-Feb-15 Fri	###	5.46	###	5.42	11,819,449	###	80.9	80.9	0.4
2013-Feb-14 Thu	###	###	5.28	###			72.7	72.7	0.0
2013-Feb-13 Wed	5.29	###	5.26	###	12,294,622	32,334,855	74.1	74.1	0.0
2013-Feb-12 Tue	5.28	5.29	###	5.24	6,539,956	17,298,183	26.9	26.9	0.4
2013-Feb-11 Mon	###	###	5.24	5.25	5,971,878	15,646,320	20.0	20.0	0.4
2013-Feb-08 Fri	5.29	5.29	5.24	5.28			27.0	27.0	0.4
2013-Feb-07 Thu	###	###	5.25	5.29	9,409,777	###	###	###	0.4
2013-Feb-06 Wed	###	5.4	###	###			26.6	26.6	0.0
2013-Feb-05 Tue	5.26	###	5.24	###	15,123,975	###	###	###	0.0
2013-Feb-04 Mon	###	###	5.28	5.29			32.4	32.4	0.4
2013-Feb-01 Fri	###	###	5.28	###	6,389,526	16,868,348	###	###	0.0
2013-Jan-31 Thu	###	5.41	###	###			23.4	23.4	0.0
2013-Jan-30 Wed	###	###	###	###			72.5	72.5	0.0
2013-Jan-29 Tue	###	###	###	###			###	###	0.0
2013-Jan-25 Fri	###	###	###	###	10,531,786	0	###	###	0.0
2013-Jan-24 Thu	###	###	5.27	###	15,290,476	###	###	###	0.0
2013-Jan-23 Wed	5.24	###	5.23	###			81.9	81.9	0.0
2013-Jan-22 Tue	5.24	5.26	###	5.21	6,698,340	###	###	###	0.4
2013-Jan-21 Mon	5.29	###	5.175	5.21	4,978,941	###	###	###	0.4
2013-Jan-18 Fri	###	5.27	###	5.25	9,245,642	###	83.0	83.0	0.4
2013-Jan-17 Thu	###	5.22	###	###	14,308,157	37,344,289	###	###	0.0
2013-Jan-16 Wed	###	###	###	###	7,239,688	0	###	###	0.0
2013-Jan-15 Tue	###	###	###	###	8,090,882	0	74.5	74.5	0.0
2013-Jan-14 Mon	###	###	###	###			###	###	0.0
2013-Jan-11 Fri	###	###	###	###			###	###	0.0
2013-Jan-10 Thu	###	###	###	###			78.6	78.6	0.0
2013-Jan-09 Wed	###	###	###	###			72.9	72.9	0.0
2013-Jan-08 Tue	###	###	###	5			82.4	82.4	0.4
2013-Jan-07 Mon	###	###	###	###			###	###	0.0
2013-Jan-04 Fri	###	###	4.89	###	6,308,282	15,423,749	###	###	0.0
2013-Jan-03 Thu	###	###	###	###	4,954,427	0	###	###	0.0
2013-Jan-02 Wed	4.82	4.89	4.82	4.87	3,659,227	17,765,547	70.2	70.2	0.3
2012-Dec-31 Mon	4.82	4.86	4.81	4.81	1,620,327	7,834,281	###	###	###
2012-Dec-28 Fri	4.85	4.89	4.84	4.85			###	###	###
2012-Dec-27 Thu	4.81	4.84	4.81	4.83			###	###	0.3
2012-Dec-24 Mon	4.85	4.875	4.8	4.8	2,405,375	###	###	###	0.3
2012-Dec-21 Fri	4.82	4.87	4.78	4.82	16,107,445	77,718,422	75.6	75.6	0.3
2012-Dec-20 Thu	4.81	4.84	4.78	4.8	13,030,082	###	30.2	30.2	0.3
2012-Dec-19 Wed	4.8	4.81	4.76	4.8			72.1	72.1	0.3
2012-Dec-18 Tue	4.72	4.78	4.7	4.73			###	###	0.3
2012-Dec-17 Mon	###	4.725	###	4.7	8,391,151	###	###	###	0.3
2012-Dec-14 Fri	4.73	4.76	###	4.7			21.9	21.9	0.3
2012-Dec-13 Thu	4.79	4.82	4.74	4.75	13,521,244	64,631,546	25.8	25.8	###
2012-Dec-12 Wed	4.78	4.82	4.75	4.79			71.6	71.6	0.3
2012-Dec-11 Tue	4.78	###	4.75	4.75	7,385,577	17,540,745	23.8	23.8	###
2012-Dec-10 Mon	4.79	4.82	4.77	4.78	5,031,427	###	###	###	###
2012-Dec-07 Fri	4.79	4.8	4.76	4.79	5,246,384	###	67.4	67.4	0.3
2012-Dec-06 Thu	4.73	4.79	4.72	4.77			79.5	79.5	###
2012-Dec-05 Wed	4.72	4.77	4.685	4.72	7,476,328	35,344,340	67.2	67.2	0.3
2012-Dec-04 Tue	4.7	4.74	###	4.72			###	###	0.3
2012-Dec-03 Mon	###	4.73	###	4.71			86.4	86.4	###
2012-Nov-30 Fri	###	4.645	4.58	###	12,660,524	###	24.5	24.5	0.0
2012-Nov-29 Thu	4.56	###	4.51	###			79.1	79.1	0.0
2012-Nov-28 Wed	4.53	4.555	4.49	4.54			###	###	0.3
2012-Nov-27 Tue	4.54	4.56	4.51	4.55	8,540,745	38,732,278	69.0	69.0	0.3
2012-Nov-26 Mon	4.54	4.58	4.52	4.53			32.3	32.3	###
2012-Nov-23 Fri	4.54	4.56	4.52	4.56			73.3	73.3	0.3
2012-Nov-22 Thu	4.54	4.59	4.51	4.57			###	###	###
2012-Nov-21 Wed	4.47	4.54	4.47	4.5	4,854,080	###	79.9	79.9	###
2012-Nov-20 Tue	4.54	4.54	4.47	4.48			###	###	###
2012-Nov-19 Mon	4.52	4.53	4.45	4.5			###	###	###
2012-Nov-16 Fri	4.51	4.53	4.47	4.49			###	###	###
2012-Nov-15 Thu	4.5	4.55	4.47	4.54			81.9	81.9	0.3
2012-Nov-14 Wed	4.54	4.58	4.51	4.54	6,553,452	###	###	###	0.3
2012-Nov-13 Tue	4.57	4.59	4.525	4.54			40.2	40.2	0.3
2012-Nov-12 Mon	4.59	###	4.555	###	5,193,281	###	###	###	0.0
2012-Nov-09 Fri	4.5	###	4.5	###	9,164,729	20,620,640	85.0	85.0	0.0
2012-Nov-08 Thu	4.49	4.57	4.48	4.57	6,589,043	###	###	###	###
2012-Nov-07 Wed	4.5	4.59	4.49	4.59			###	###	0.3
2012-Nov-06 Tue	4.48	4.51	4.47	4.49			70.7	70.7	###
2012-Nov-05 Mon	4.46	4.52	4.44	4.5			79.6	79.6	###
2012-Nov-02 Fri	4.53	4.55	4.43	4.44			###	###	0.3
2012-Nov-01 Thu	4.56	###	4.5	4.51			###	###	0.3
2012-Oct-31 Wed	4.55	###	4.52	4.59	10,105,850	22,839,220	75.0	75.0	0.3
2012-Oct-30 Tue	4.52	4.55	4.47	4.51	5,545,746	###	###	###	0.3
2012-Oct-29 Mon	4.52	4.56	4.51	4.51	4,646,778	###	30.5	30.5	0.3
2012-Oct-26 Fri	###	###	4.48	4.53	19,896,828	###	###	###	###
2012-Oct-25 Thu	###	###	###	###	4,110,059	0	###	###	0.0
2012-Oct-24 Wed	4.56	###	4.51	###			###	###	0.0
2012-Oct-23 Tue	###	4.74	###	###	6,456,174	###	77.5	77.5	0.0
2012-Oct-22 Mon	###	###	###	###			###	###	0.0
2012-Oct-19 Fri	###	4.73	4.59	4.73			73.3	73.3	0.3
2012-Oct-18 Thu	4.85	4.85	###	###	11,564,958	28,045,023	###	###	0.0
2012-Oct-17 Wed	###	4.7	###	###	10,263,753	###	28.3	28.3	0.0
2012-Oct-16 Tue	4.5	###	4.5	4.57			###	###	###
2012-Oct-15 Mon	4.47	4.485	4.45	4.48	3,247,555	14,508,451	74.2	74.2	###
2012-Oct-12 Fri	4.47	4.48	4.43	4.45			###	###	0.3
2012-Oct-11 Thu	4.46	4.49	4.45	4.48	3,341,349	###	###	###	###
2012-Oct-10 Wed	4.46	4.48	4.45	4.47	5,336,346	23,826,784	###	###	###
2012-Oct-09 Tue	4.48	4.54	4.48	4.52	7,333,181	33,072,646	###	###	0.3
2012-Oct-08 Mon	4.5	4.5	4.46	4.48	5,351,721	###	31.2	31.2	###
2012-Oct-05 Fri	4.48	4.53	4.46	4.51			69.5	69.5	0.3
2012-Oct-04 Thu	4.43	4.48	4.42	4.47			###	###	###
2012-Oct-03 Wed	4.43	###	4.4	4.42	6,129,626	13,485,177	30.3	30.3	0.3
2012-Oct-02 Tue	###	###	###	4.43	10,210,443	0	###	###	###
2012-Oct-01 Mon	###	###	###	###	1,828,848	0	80.7	80.7	0.0
2012-Sep-28 Fri	###	###	###	###			27.1	27.1	0.0
2012-Sep-27 Thu	4.28	###	4.26	###	14,090,155	###	###	###	0.0
2012-Sep-26 Wed	###	###	4.29	###	6,732,582	14,441,388	###	###	0.0
2012-Sep-25 Tue	###	4.385	###	###			33.4	33.4	0.0
2012-Sep-24 Mon	4.43	4.43	###	###			24.4	24.4	0.0
2012-Sep-21 Fri	4.43	4.47	4.41	4.44			###	###	0.3
2012-Sep-20 Thu	4.47	4.48	###	4.41	15,866,771	###	###	###	###
2012-Sep-19 Wed	4.48	4.52	4.46	4.5	11,794,459	52,957,120	69.7	69.7	###
2012-Sep-18 Tue	4.45	4.52	4.45	4.48	6,376,949	###	###	###	###
2012-Sep-17 Mon	4.44	4.52	4.44	4.47			77.6	77.6	###
2012-Sep-14 Fri	4.48	4.49	4.45	4.45			###	###	0.3
2012-Sep-13 Thu	4.41	4.44	4.385	4.41			73.5	73.5	###
2012-Sep-12 Wed	###	4.48	###	4.45			###	###	0.3
2012-Sep-11 Tue	4.4	4.41	###	###			21.4	21.4	0.0
2012-Sep-10 Mon	4.42	4.44	###	4.4			28.2	28.2	0.3
2012-Sep-07 Fri	4.47	4.48	4.41	4.42			###	###	0.3
2012-Sep-06 Thu	###	4.44	###	4.41			70.5	70.5	###
2012-Sep-05 Wed	###	###	###	###	5,434,279	0	79.8	79.8	0.0
2012-Sep-04 Tue	###	4.41	4.29	###	14,382,470	62,563,744	###	###	0.0
2012-Sep-03 Mon	###	###	4.28	###	18,792,924	40,216,857	###	###	0.0
2012-Aug-31 Fri	4.47	4.49	4.445	4.46	18,320,286	81,845,877	32.4	32.4	0.3
2012-Aug-30 Thu	4.51	4.55	4.45	4.46			###	###	0.3
2012-Aug-29 Wed	4.49	4.54	4.48	4.52	8,261,525	37,259,477	77.5	77.5	0.3
2012-Aug-28 Tue	4.43	4.47	4.42	4.46	6,339,924	###	79.3	79.3	0.3
2012-Aug-27 Mon	4.44	4.45	###	4.41	7,192,076	###	30.9	30.9	###
2012-Aug-24 Fri	4.46	4.49	###	4.4			###	###	0.3
2012-Aug-23 Thu	4.52	4.52	4.45	4.48	5,960,282	###	22.4	22.4	###
2012-Aug-22 Wed	4.48	4.51	4.445	4.51	8,086,151	36,205,741	78.2	78.2	0.3
2012-Aug-21 Tue	4.4	4.5	###	4.49	10,713,828	###	###	###	###
2012-Aug-20 Mon	###	4.43	###	4.42	6,978,145	###	###	###	0.3
2012-Aug-17 Fri	4.4	4.41	###	###	9,593,273	###	###	###	0.0
2012-Aug-16 Thu	###	###	4.26	###	21,498,275	45,791,325	70.9	70.9	0.0
2012-Aug-15 Wed	###	###	###	###			77.9	77.9	0.0
2012-Aug-14 Tue	###	###	###	###	5,628,275	0	73.3	73.3	0.0
2012-Aug-13 Mon	###	###	###	###			###	###	0.0
2012-Aug-10 Fri	###	###	###	###			24.3	24.3	0.0
2012-Aug-09 Thu	###	###	###	###	6,853,876	0	70.5	70.5	0.0
2012-Aug-08 Wed	###	###	###	###			###	###	0.0
2012-Aug-07 Tue	4	###	###	###	5,821,340	0	###	###	0.0
2012-Aug-06 Mon	###	###	###	###	3,560,350	0	###	###	0.0
2012-Aug-03 Fri	###	###	###	###			###	###	0.0
2012-Aug-02 Thu	###	###	###	###	5,910,979	0	###	###	0.0
2012-Aug-01 Wed	4	###	###	###	6,117,041	0	###	###	0.0
2012-Jul-30 Mon	###	###	3.89	###			78.9	78.9	0.0
2012-Jul-27 Fri	3.84	3.87	3.83	3.87	7,121,972	###	74.2	74.2	###
2012-Jul-26 Thu	3.79	3.82	3.77	3.8			###	###	###
2012-Jul-25 Wed	3.82	3.83	3.78	3.8			25.5	25.5	###
2012-Jul-24 Tue	3.85	3.87	3.8	3.86			77.1	77.1	0.3
2012-Jul-23 Mon	###	###	3.85	3.85			###	###	0.3
2012-Jul-20 Fri	###	###	###	###	6,591,481	0	###	###	0.0
2012-Jul-19 Thu	###	###	###	###			74.1	74.1	0.0
2012-Jul-18 Wed	###	###	3.855	3.89			36.2	36.2	0.3
2012-Jul-17 Tue	3.85	###	3.84	3.88	4,766,640	9,151,948	74.1	74.1	0.3
2012-Jul-16 Mon	3.84	3.87	3.83	3.85	7,667,656	29,520,475	78.5	78.5	0.3
2012-Jul-13 Fri	3.76	3.85	3.73	3.8	8,594,622	###	78.4	78.4	###
2012-Jul-12 Thu	3.78	###	3.72	3.73			26.2	26.2	###
2012-Jul-11 Wed	3.77	3.78	3.73	3.76			31.3	31.3	0.3
2012-Jul-10 Tue	3.8	3.84	3.76	3.76	6,008,540	22,832,452	28.7	28.7	0.3
2012-Jul-09 Mon	3.8	3.84	3.79	3.79			###	###	###
2012-Jul-06 Fri	3.87	3.89	3.82	3.83			###	###	###
2012-Jul-05 Thu	###	###	3.86	3.88			24.9	24.9	0.3
2012-Jul-04 Wed	###	###	3.89	3.89			###	###	0.3
2012-Jul-03 Tue	3.86	###	3.85	###	5,245,186	10,096,983	###	###	0.0
2012-Jul-02 Mon	3.88	###	3.85	3.87	7,136,158	###	###	###	###
2012-Jun-29 Fri	3.77	3.87	3.77	3.85	16,507,282	###	72.7	72.7	0.3
2012-Jun-28 Thu	3.84	3.85	3.76	3.78	3,383,127	###	24.7	24.7	0.3
2012-Jun-27 Wed	3.75	3.8	3.74	3.8	5,458,827	20,579,777	###	###	###
2012-Jun-26 Tue	3.77	3.78	3.71	3.73			27.9	27.9	###
2012-Jun-25 Mon	3.8	3.81	3.73	3.79			39.9	39.9	###
2012-Jun-22 Fri	3.8	3.82	3.76	3.78	7,462,226	###	30.2	30.2	0.3
2012-Jun-21 Thu	###	###	3.81	3.83	18,474,456	###	18.6	18.6	###
2012-Jun-20 Wed	###	###	###	###			###	###	0.0
2012-Jun-19 Tue	###	###	3.88	###			###	###	0.0
2012-Jun-18 Mon	###	###	3.89	###	8,216,752	15,981,582	###	###	0.0
2012-Jun-15 Fri	3.82	3.86	3.8	3.86			78.7	78.7	0.3
2012-Jun-14 Thu	3.83	3.86	3.81	3.81	4,750,083	###	31.3	31.3	0.3
2012-Jun-13 Wed	###	###	3.8	3.82			17.1	17.1	0.3
2012-Jun-12 Tue	3.83	###	3.81	###			88.1	88.1	0.0
2012-Jun-08 Fri	3.84	3.84	3.78	3.81			###	###	0.3
2012-Jun-07 Thu	3.84	3.87	3.81	3.85	6,460,384	24,807,874	###	###	0.3
2012-Jun-06 Wed	3.84	3.84	3.76	3.78	6,066,948	###	###	###	0.3
2012-Jun-05 Tue	3.77	3.81	3.75	3.8			###	###	###
2012-Jun-04 Mon	3.76	3.78	3.73	3.73			36.8	36.8	###
2012-Jun-01 Fri	3.86	###	3.82	3.84	6,722,857	12,840,656	###	###	0.3
2012-May-31 Thu	3.85	###	3.84	3.88	9,611,677	###	###	###	0.3
2012-May-30 Wed	###	###	3.86	3.87	8,811,628	17,006,442	27.1	27.1	###
2012-May-29 Tue	3.87	###	3.85	###	6,845,621	13,177,820	73.2	73.2	0.0
2012-May-28 Mon	###	###	3.85	3.86	5,474,252	###	18.2	18.2	0.3
2012-May-25 Fri	3.87	###	3.84	3.89			###	###	0.3
2012-May-24 Thu	3.86	###	3.82	3.83	4,111,275	###	###	###	###
2012-May-23 Wed	3.87	###	3.85	3.87			###	###	###
2012-May-22 Tue	###	###	3.84	3.87			11.8	11.8	###
2012-May-21 Mon	###	###	3.86	###	6,479,942	12,506,288	###	###	0.0
2012-May-18 Fri	###	###	3.81	3.88			###	###	0.3
2012-May-17 Thu	4	###	###	###	10,564,657	0	22.9	22.9	0.0
2012-May-16 Wed	###	###	###	###	14,974,770	0	33.1	33.1	0.0
2012-May-15 Tue	###	###	###	###			###	###	0.0
2012-May-14 Mon	###	###	###	###	6,919,923	0	###	###	0.0
2012-May-11 Fri	###	###	###	###			###	###	0.0
2012-May-10 Thu	###	###	###	###	10,314,140	0	###	###	0.0
2012-May-09 Wed	###	###	###	###	14,304,159	0	###	###	0.0
2012-May-08 Tue	###	###	###	###	8,622,480	0	###	###	0.0
2012-May-07 Mon	###	###	4.085	###			###	###	0.0
2012-May-04 Fri	###	###	###	4.21	13,967,259	0	20.9	20.9	###
2012-May-03 Thu	###	###	###	###			###	###	0.0
2012-May-02 Wed	###	###	4.29	###			21.8	21.8	0.0
2012-May-01 Tue	4.28	###	4.24	###	12,462,945	26,421,443	81.4	81.4	0.0
2012-Apr-30 Mon	4.28	4.29	4.25	4.27			###	###	###
2012-Apr-27 Fri	4.26	4.28	4.24	4.25	7,566,387	###	31.5	31.5	###
2012-Apr-26 Thu	###	###	4.24	4.26			###	###	0.3
2012-Apr-24 Tue	4.23	###	4.22	4.26	8,887,881	18,753,428	79.0	79.0	0.3
2012-Apr-23 Mon	4.25	4.27	4.24	4.25			###	###	###
2012-Apr-20 Fri	###	###	4.21	4.25			###	###	###
2012-Apr-19 Thu	4.29	###	4.27	###	10,345,422	22,087,475	###	###	0.0
2012-Apr-18 Wed	4.26	###	4.25	###	6,489,086	###	75.7	75.7	0.0
2012-Apr-17 Tue	4.25	4.27	4.2	4.22	6,523,375	###	31.1	31.1	###
2012-Apr-16 Mon	4.25	4.27	4.22	4.27			77.4	77.4	###
2012-Apr-13 Fri	4.28	###	4.24	4.29			###	###	###
2012-Apr-12 Thu	4.21	4.24	###	4.23	6,364,226	13,492,159	71.3	71.3	0.3
2012-Apr-11 Wed	4.27	###	###	###			18.9	18.9	0.0
2012-Apr-10 Tue	###	###	###	###	7,990,924	0	76.5	76.5	0.0
2012-Apr-05 Thu	###	###	4.27	###			79.6	79.6	0.0
2012-Apr-04 Wed	###	###	4.27	###	9,338,122	###	74.6	74.6	0.0
2012-Apr-03 Tue	4.29	###	4.26	4.29			72.1	72.1	###
2012-Apr-02 Mon	###	###	4.24	4.25			###	###	###
2012-Mar-30 Fri	###	###	###	###	11,066,684	0	25.4	25.4	0.0
2012-Mar-29 Thu	###	###	###	###			###	###	0.0
2012-Mar-28 Wed	###	###	###	###			65.3	65.3	0.0
2012-Mar-27 Tue	###	###	###	###	11,790,058	0	###	###	0.0
2012-Mar-26 Mon	###	###	4.28	###			###	###	0.0
2012-Mar-23 Fri	4.26	###	4.25	4.29	6,649,979	###	73.8	73.8	###
2012-Mar-22 Thu	4.25	###	4.23	4.26			70.8	70.8	0.3
2012-Mar-21 Wed	4.25	4.28	4.21	4.26	11,795,880	###	###	###	0.3
2012-Mar-20 Tue	###	###	4.24	4.26			###	###	0.3
2012-Mar-19 Mon	4.24	###	4.22	4.27			###	###	###
2012-Mar-16 Fri	4.21	4.24	###	4.2	5,556,884	###	###	###	###
2012-Mar-15 Thu	4.2	4.23	###	###			###	###	0.0
2012-Mar-14 Wed	###	4.2	###	###	11,690,141	###	###	###	0.0
2012-Mar-13 Tue	###	###	###	###	11,453,057	0	76.6	76.6	0.0
2012-Mar-12 Mon	###	###	###	###	8,964,279	0	###	###	0.0
2012-Mar-09 Fri	4	###	###	###	12,620,544	0	###	###	0.0
2012-Mar-08 Thu	###	4	###	###			###	###	0.0
2012-Mar-07 Wed	###	4	###	###	11,274,071	22,548,142	###	###	0.0
2012-Mar-06 Tue	###	###	###	###	12,182,085	0	###	###	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	###	###	###	###	7,054,741	0	25.5	25.5	0.0
2012-Mar-01 Thu	###	###	###	###	16,177,759	0	75.5	75.5	0.0
2012-Feb-29 Wed	###	###	###	###			###	###	0.0
2012-Feb-28 Tue	###	###	###	###			###	###	0.0
2012-Feb-27 Mon	###	###	###	###			27.2	27.2	0.0
2012-Feb-24 Fri	4.2	4.21	###	###			24.8	24.8	0.0
2012-Feb-23 Thu	4.24	4.26	###	4.2	14,817,884	###	24.6	24.6	###
2012-Feb-22 Wed	4.25	4.28	4.22	4.26			###	###	0.3
2012-Feb-21 Tue	4.26	4.28	4.21	4.27	12,137,075	51,521,883	65.6	65.6	###
2012-Feb-20 Mon	###	###	4.22	4.26			###	###	0.3
2012-Feb-17 Fri	###	###	###	4.24	10,936,184	0	15.4	15.4	0.3
2012-Feb-16 Thu	###	###	4.25	4.29	12,844,949	###	###	###	###
2012-Feb-15 Wed	###	4.4	4.29	###			83.6	83.6	0.0
2012-Feb-14 Tue	###	###	###	###			29.8	29.8	0.0
2012-Feb-13 Mon	###	###	###	###			###	###	0.0
2012-Feb-10 Fri	4.4	4.43	###	###			###	###	0.0
2012-Feb-09 Thu	###	4.41	###	4.4			###	###	0.3
2012-Feb-08 Wed	###	###	###	###	9,727,647	0	68.2	68.2	0.0
2012-Feb-07 Tue	4.28	###	4.27	###	21,199,275	45,260,452	78.8	78.8	0.0
2012-Feb-06 Mon	4.28	###	4.27	4.27			29.8	29.8	###
2012-Feb-03 Fri	4.26	4.27	4.22	4.22	5,660,575	24,029,140	22.7	22.7	###
2012-Feb-02 Thu	###	###	4.23	4.23			###	###	0.3
2012-Feb-01 Wed	4.27	4.28	4.21	4.23	5,241,485	###	###	###	0.3
2012-Jan-31 Tue	4.26	4.29	4.2	4.27	15,329,074	###	73.0	73.0	###
2012-Jan-30 Mon	###	###	4.26	4.27			23.7	23.7	###
2012-Jan-27 Fri	###	###	###	###	5,579,188	0	###	###	0.0
2012-Jan-25 Wed	4.24	###	4.23	###	9,079,346	###	###	###	0.0
2012-Jan-24 Tue	4.29	4.29	4.21	4.24	5,192,879	###	###	###	0.3
2012-Jan-23 Mon	###	###	4.26	4.27	5,369,559	###	24.8	24.8	###
2012-Jan-20 Fri	###	###	4.28	###			72.9	72.9	0.0
2012-Jan-19 Thu	###	###	4.25	4.25			26.8	26.8	###
2012-Jan-18 Wed	4.29	###	4.26	4.26	5,704,082	###	24.5	24.5	0.3
2012-Jan-17 Tue	4.29	###	4.26	4.29			###	###	###
2012-Jan-16 Mon	4.23	4.25	4.21	4.23	3,375,776	###	76.2	76.2	0.3
2012-Jan-13 Fri	###	###	4.24	4.27			20.4	20.4	###
2012-Jan-12 Thu	###	###	4.24	4.29			27.6	27.6	###
2012-Jan-11 Wed	4.24	###	4.23	###			###	###	0.0
2012-Jan-10 Tue	###	4.22	###	4.22	9,087,050	19,173,675	76.5	76.5	###
2012-Jan-09 Mon	4.21	4.21	###	###	7,675,821	###	###	###	0.0
2012-Jan-06 Fri	###	###	###	###			78.1	78.1	0.0
2012-Jan-05 Thu	###	4.2	###	###			73.4	73.4	0.0
2012-Jan-04 Wed	4.22	4.25	###	4.23	11,440,781	24,311,659	###	###	0.3
2012-Jan-03 Tue	###	4.2	###	###	3,399,880	7,139,748	###	###	0.0
2011-Dec-30 Fri	###	###	###	###	2,705,384	0	16.3	16.3	0.0
2011-Dec-29 Thu	###	###	###	###	3,749,374	0	21.7	21.7	0.0
2011-Dec-28 Wed	4.23	4.23	###	###			###	###	0.0
2011-Dec-23 Fri	4.2	4.21	###	4.2			###	###	###
2011-Dec-22 Thu	###	###	###	###	5,064,188	0	###	###	0.0
2011-Dec-21 Wed	4.2	4.22	###	###	4,913,021	10,366,474	28.7	28.7	0.0
2011-Dec-20 Tue	###	###	###	###			30.2	30.2	0.0
2011-Dec-19 Mon	4.25	4.29	###	###			36.2	36.2	0.0
2011-Dec-16 Fri	###	###	4.28	###			###	###	0.0
2011-Dec-15 Thu	###	###	4.26	###	13,489,679	###	83.8	83.8	0.0
2011-Dec-14 Wed	###	###	4.28	###			28.1	28.1	0.0
2011-Dec-13 Tue	###	###	4.29	###			80.0	80.0	0.0
2011-Dec-12 Mon	###	4.44	###	4.41	9,042,627	###	79.5	79.5	###
2011-Dec-09 Fri	###	4.52	###	###	23,200,659	52,433,489	20.7	20.7	0.0
2011-Dec-08 Thu	###	###	4.29	###	9,565,089	###	###	###	0.0
2011-Dec-07 Wed	###	###	###	###	4,845,785	0	###	###	0.0
2011-Dec-06 Tue	###	###	4.27	4.27	6,431,228	13,730,671	21.5	21.5	###
2011-Dec-05 Mon	###	4.4	###	###	7,218,359	15,880,389	77.8	77.8	0.0
2011-Dec-02 Fri	4.29	###	4.275	###			74.9	74.9	0.0
2011-Dec-01 Thu	4.28	###	4.24	###	13,269,146	28,130,589	75.5	75.5	0.0
2011-Nov-30 Wed	###	4.2	###	###			###	###	0.0
2011-Nov-29 Tue	###	###	###	###			31.1	31.1	0.0
2011-Nov-28 Mon	###	###	###	###	9,400,255	0	###	###	0.0
2011-Nov-25 Fri	###	###	###	###			###	###	0.0
2011-Nov-24 Thu	###	###	###	###			###	###	0.0
2011-Nov-23 Wed	4.22	4.26	###	###	10,004,048	21,308,622	###	###	0.0
2011-Nov-22 Tue	###	###	###	4.21	7,963,753	0	75.6	75.6	###
2011-Nov-21 Mon	4.27	###	4.22	4.25	5,597,679	###	###	###	###
2011-Nov-18 Fri	4.26	###	4.24	4.26	6,559,580	###	###	###	0.3
2011-Nov-17 Thu	###	###	4.29	###			68.5	68.5	0.0
2011-Nov-16 Wed	4.4	4.43	###	###			23.8	23.8	0.0
2011-Nov-15 Tue	###	4.41	###	###	5,938,029	13,093,353	78.7	78.7	0.0
2011-Nov-14 Mon	4.43	4.46	###	###	5,997,285	13,373,945	###	###	0.0
2011-Nov-11 Fri	4.28	###	4.27	###	6,820,786	14,562,378	###	###	0.0
2011-Nov-10 Thu	###	4.28	###	4.26			###	###	0.3
2011-Nov-09 Wed	4.28	###	4.27	###			74.5	74.5	0.0
2011-Nov-08 Tue	4.24	###	4.23	4.25			###	###	###
2011-Nov-07 Mon	4.24	4.26	4.2	4.24	3,002,147	12,699,081	###	###	0.3
2011-Nov-04 Fri	4.2	4.24	###	4.24			###	###	0.3
2011-Nov-03 Thu	###	###	###	###			###	###	0.0
2011-Nov-02 Wed	###	###	###	###			###	###	0.0
2011-Nov-01 Tue	4.21	4.22	###	###	7,166,347	###	###	###	0.0
2011-Oct-31 Mon	###	###	4.28	4.28	5,152,989	###	###	###	0.3
2011-Oct-28 Fri	4.4	4.47	###	###			###	###	0.0
2011-Oct-27 Thu	###	###	###	###			86.9	86.9	0.0
2011-Oct-26 Wed	###	4.25	###	4.21			###	###	###
2011-Oct-25 Tue	4.21	4.23	###	###	6,881,077	14,553,477	###	###	0.0
2011-Oct-24 Mon	###	4.22	###	###			###	###	0.0
2011-Oct-21 Fri	###	###	###	###	6,527,440	0	27.1	27.1	0.0
2011-Oct-20 Thu	###	###	###	###	9,402,987	0	32.8	32.8	0.0
2011-Oct-19 Wed	###	4.23	###	###	5,974,343	###	###	###	0.0
2011-Oct-18 Tue	4.2	4.23	###	###	6,554,048	###	###	###	0.0
2011-Oct-17 Mon	4.23	###	4.23	4.28			###	###	0.3
2011-Oct-14 Fri	###	4.21	###	###			71.1	71.1	0.0
2011-Oct-13 Thu	###	4.22	###	4.2			76.3	76.3	###
2011-Oct-12 Wed	###	###	###	###	6,204,825	0	###	###	0.0
2011-Oct-11 Tue	4.27	4.28	###	###	11,011,887	###	15.8	15.8	0.0
2011-Oct-10 Mon	###	4.23	###	4.2	4,768,888	###	72.8	72.8	###
2011-Oct-07 Fri	###	4.21	###	###	13,559,745	###	###	###	0.0
2011-Oct-06 Thu	###	###	3.88	###			75.0	75.0	0.0
2011-Oct-05 Wed	3.85	3.87	3.8	3.86			###	###	0.3
2011-Oct-04 Tue	3.75	3.8	3.71	3.75			71.4	71.4	0.3
2011-Oct-03 Mon	3.89	###	3.76	3.78			###	###	0.3
2011-Sep-30 Fri	3.85	###	3.85	###			85.2	85.2	0.0
2011-Sep-29 Thu	3.83	3.88	3.77	3.85			###	###	0.3
2011-Sep-28 Wed	###	###	3.83	3.83	7,656,543	14,662,279	19.2	19.2	###
2011-Sep-27 Tue	3.81	3.88	3.8	3.88			###	###	0.3
2011-Sep-26 Mon	3.81	3.82	3.71	3.72	12,625,370	###	###	###	0.3
2011-Sep-23 Fri	3.8	3.88	3.72	3.75	10,345,446	###	###	###	0.3
2011-Sep-22 Thu	3.88	###	3.82	3.86			44.0	44.0	0.3
2011-Sep-21 Wed	4	###	###	###			31.2	31.2	0.0
2011-Sep-20 Tue	###	###	###	###	6,342,543	0	###	###	0.0
2011-Sep-19 Mon	###	###	###	###			###	###	0.0
2011-Sep-16 Fri	###	###	4	###	10,647,978	21,295,956	###	###	0.0
2011-Sep-15 Thu	###	###	###	###			37.3	37.3	0.0
2011-Sep-14 Wed	###	4	3.81	3.85	14,984,054	###	34.7	34.7	0.3
2011-Sep-13 Tue	###	###	###	###	11,709,642	0	###	###	0.0
2011-Sep-12 Mon	###	###	###	###	12,341,550	0	28.0	28.0	0.0
2011-Sep-09 Fri	###	4.255	###	###			###	###	0.0
2011-Sep-08 Thu	4.21	4.22	###	###	12,229,988	25,805,274	###	###	0.0
2011-Sep-07 Wed	###	###	###	###	13,768,941	0	###	###	0.0
2011-Sep-06 Tue	###	###	###	###			20.4	20.4	0.0
2011-Sep-05 Mon	4.22	4.27	###	4.21	10,196,857	21,770,289	###	###	###
2011-Sep-02 Fri	4.54	4.55	4.41	4.44			16.0	16.0	0.3
2011-Sep-01 Thu	4.56	###	4.53	4.57	10,185,345	###	###	###	###
2011-Aug-31 Wed	4.46	4.55	4.46	4.53	12,855,858	57,915,640	###	###	###
2011-Aug-30 Tue	4.4	4.44	###	4.44			78.6	78.6	0.3
2011-Aug-29 Mon	###	###	###	###			72.6	72.6	0.0
2011-Aug-26 Fri	###	###	4.25	4.27	9,384,484	19,942,028	###	###	###
2011-Aug-25 Thu	4.29	###	4.27	###	9,345,249	###	###	###	0.0
2011-Aug-24 Wed	4.28	###	###	4.2			27.9	27.9	###
2011-Aug-23 Tue	###	4.2	###	4.2			73.7	73.7	###
2011-Aug-22 Mon	###	4.2	###	###	9,589,555	###	###	###	0.0
2011-Aug-19 Fri	###	4.2	###	###			78.4	78.4	0.0
2011-Aug-18 Thu	4.25	4.43	4.21	4.26	18,460,984	79,751,450	82.1	82.1	0.3
2011-Aug-17 Wed	###	###	###	###	8,153,682	0	###	###	0.0
2011-Aug-16 Tue	###	###	###	###			###	###	0.0
2011-Aug-15 Mon	###	###	###	###			67.2	67.2	0.0
2011-Aug-12 Fri	4	###	###	###			###	###	0.0
2011-Aug-11 Thu	3.84	###	3.81	###			77.6	77.6	0.0
2011-Aug-10 Wed	###	###	3.88	###			20.0	20.0	0.0
2011-Aug-09 Tue	3.72	###	###	3.86	28,381,759	0	62.4	62.4	0.3
2011-Aug-08 Mon	###	###	3.88	3.88	16,492,573	###	###	###	0.3
2011-Aug-05 Fri	###	###	3.85	###			81.5	81.5	0.0
2011-Aug-04 Thu	###	###	###	4.2	36,682,074	0	20.3	20.3	###
2011-Aug-03 Wed	###	###	###	###			###	###	0.0
2011-Aug-02 Tue	4.58	4.59	4.44	4.48	18,493,723	83,499,159	###	###	###
2011-Aug-01 Mon	###	###	###	###			###	###	0.0
2011-Jul-29 Fri	###	###	4.54	4.56	13,790,249	###	###	###	0.3
2011-Jul-28 Thu	###	###	###	###	9,520,777	0	###	###	0.0
2011-Jul-27 Wed	4.72	4.77	###	###			###	###	0.0
2011-Jul-26 Tue	###	4.76	###	4.74	10,041,051	###	75.6	75.6	0.3
2011-Jul-25 Mon	4.77	4.79	###	###	7,758,843	18,582,428	###	###	0.0
2011-Jul-22 Fri	4.75	4.83	4.75	4.8	12,025,572	57,602,489	###	###	0.3
2011-Jul-21 Thu	###	4.77	###	4.7			74.0	74.0	0.3
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	###	###	###	###			###	###	0.0
2011-Jul-18 Mon	4.71	4.74	###	4.7	12,176,782	28,858,973	###	###	0.3
2011-Jul-15 Fri	###	4.72	###	###			###	###	0.0
2011-Jul-14 Thu	4.71	4.73	###	###	8,322,847	###	30.9	30.9	0.0
2011-Jul-13 Wed	4.73	4.74	###	###			21.0	21.0	0.0
2011-Jul-12 Tue	4.82	4.82	4.71	4.71	13,195,946	62,878,682	###	###	###
2011-Jul-11 Mon	###	###	4.82	4.84			###	###	0.3
2011-Jul-08 Fri	###	###	###	###			67.2	67.2	0.0
2011-Jul-07 Thu	4.85	###	4.84	4.89	6,209,153	15,026,150	###	###	###
2011-Jul-06 Wed	4.83	###	4.82	4.87	11,850,846	###	###	###	0.3
2011-Jul-05 Tue	4.87	###	4.83	4.84			###	###	0.3
2011-Jul-04 Mon	4.88	###	4.82	4.84	6,042,628	###	25.1	25.1	0.3
2011-Jul-01 Fri	###	###	4.82	4.85	6,585,250	15,870,452	###	###	###
2011-Jun-30 Thu	4.78	###	4.78	4.89	14,540,486	###	###	###	###
2011-Jun-29 Wed	4.77	4.8	###	4.75	10,857,474	###	###	###	###
2011-Jun-28 Tue	4.74	4.76	4.71	4.75	9,859,443	###	75.9	75.9	###
2011-Jun-27 Mon	4.7	4.71	###	###	7,798,120	18,364,572	46.2	46.2	0.0
2011-Jun-24 Fri	4.76	4.8	4.7	4.73	28,115,283	###	27.6	27.6	0.3
2011-Jun-23 Thu	4.74	4.8	4.73	4.75	16,785,043	79,980,729	73.4	73.4	###
2011-Jun-22 Wed	4.75	4.84	4.73	4.76			68.4	68.4	###
2011-Jun-21 Tue	4.73	4.74	###	4.7			29.1	29.1	0.3
2011-Jun-20 Mon	4.75	4.77	###	###	10,683,047	###	37.3	37.3	0.0
2011-Jun-17 Fri	4.71	4.77	###	4.72			73.2	73.2	0.3
2011-Jun-16 Thu	4.75	4.77	###	###			31.5	31.5	0.0
2011-Jun-15 Wed	###	###	4.83	4.84			24.3	24.3	0.3
2011-Jun-14 Tue	###	###	4.88	###			###	###	0.0
2011-Jun-10 Fri	###	###	###	###	8,419,651	0	73.9	73.9	0.0
2011-Jun-09 Thu	4.89	###	4.84	4.88			27.7	27.7	0.3
2011-Jun-08 Wed	###	###	###	###	10,517,341	0	###	###	0.0
2011-Jun-07 Tue	###	###	###	###	10,438,359	0	###	###	0.0
2011-Jun-06 Mon	###	###	###	###	15,187,248	0	###	###	0.0
2011-Jun-03 Fri	###	###	###	###	15,818,528	0	###	###	0.0
2011-Jun-02 Thu	###	###	###	###	14,807,977	0	###	###	0.0
2011-Jun-01 Wed	5.23	5.23	###	###	8,265,422	21,614,078	25.5	25.5	0.0
2011-May-31 Tue	###	5.24	###	5.21	8,871,752	###	###	###	0.4
2011-May-30 Mon	5.21	5.22	###	###			27.0	27.0	0.0
2011-May-27 Fri	5.2	5.23	###	5.21	6,129,851	###	###	###	0.4
2011-May-26 Thu	###	###	###	###			71.8	71.8	0.0
2011-May-25 Wed	###	###	###	###			42.5	42.5	0.0
2011-May-24 Tue	###	###	###	###			33.8	33.8	0.0
2011-May-23 Mon	5.25	5.26	###	###			32.5	32.5	0.0
2011-May-20 Fri	###	###	5.27	5.27	6,493,942	###	###	###	###
2011-May-19 Thu	5.26	###	5.23	###			###	###	0.0
2011-May-18 Wed	5.2	5.25	###	5.21			###	###	0.4
2011-May-17 Tue	###	5.24	###	5.23			78.6	78.6	###
2011-May-16 Mon	###	5.2	###	###	6,336,226	16,474,187	42.0	42.0	0.0
2011-May-13 Fri	5.26	5.27	5.2	5.25	6,061,680	###	###	###	0.4
2011-May-12 Thu	5.29	5.29	5.24	5.24			###	###	0.4
2011-May-11 Wed	5.29	###	5.26	###			###	###	0.0
2011-May-10 Tue	5.28	###	5.21	5.22	6,977,676	18,176,845	###	###	0.4
2011-May-09 Mon	###	###	5.28	5.28			20.7	20.7	0.4
2011-May-06 Fri	###	5.29	###	5.29			###	###	0.4
2011-May-05 Thu	5.27	5.28	5.2	5.21	26,116,078	136,848,248	17.5	17.5	0.4
2011-May-04 Wed	###	###	5.26	5.29			23.4	23.4	0.4
2011-May-03 Tue	5.42	5.42	###	###			###	###	0.0
2011-May-02 Mon	5.48	5.48	###	5.47			47.5	47.5	###
2011-Apr-29 Fri	5.52	5.53	5.4	5.48			###	###	###
2011-Apr-28 Thu	5.59	###	5.49	5.54			###	###	0.4
2011-Apr-27 Wed	###	###	5.55	###	10,310,046	28,610,377	36.5	36.5	0.0
2011-Apr-21 Thu	###	###	5.58	###			67.6	67.6	0.0
2011-Apr-20 Wed	5.56	5.58	5.52	5.56			###	###	0.4
2011-Apr-19 Tue	5.59	###	5.51	5.53	8,568,670	23,606,685	###	###	###
2011-Apr-18 Mon	5.7	5.7	###	###	7,761,540	22,120,389	###	###	0.0
2011-Apr-15 Fri	5.7	5.7	###	###			27.0	27.0	0.0
2011-Apr-14 Thu	###	5.72	5.58	###	10,193,322	###	34.3	34.3	0.0
2011-Apr-13 Wed	###	5.75	###	###			65.5	65.5	0.0
2011-Apr-12 Tue	5.75	5.82	###	5.7			###	###	0.4
2011-Apr-11 Mon	5.71	5.81	5.7	5.78	18,410,186	105,950,620	###	###	0.4
2011-Apr-08 Fri	###	5.72	###	###			###	###	0.0
2011-Apr-07 Thu	###	###	5.57	5.59			###	###	###
2011-Apr-06 Wed	###	###	5.59	###	12,832,680	35,867,340	31.9	31.9	0.0
2011-Apr-05 Tue	5.57	###	5.56	###	12,927,849	35,939,420	77.8	77.8	0.0
2011-Apr-04 Mon	5.55	###	5.54	###	17,767,270	###	###	###	0.0
2011-Apr-01 Fri	5.42	5.55	5.42	5.54			###	###	0.4
2011-Mar-31 Thu	5.46	5.49	###	5.43			###	###	0.4
2011-Mar-30 Wed	5.4	5.54	###	5.47	14,637,085	40,544,725	###	###	###
2011-Mar-29 Tue	###	###	###	###	12,507,884	0	###	###	0.0
2011-Mar-28 Mon	###	5.42	###	###	7,281,651	19,733,274	29.0	29.0	0.0
2011-Mar-25 Fri	###	5.42	###	###	14,240,370	###	64.5	64.5	0.0
2011-Mar-24 Thu	###	###	###	###	6,912,720	0	###	###	0.0
2011-Mar-23 Wed	###	###	5.29	###			###	###	0.0
2011-Mar-22 Tue	###	5.4	###	###	32,333,947	87,301,656	###	###	0.0
2011-Mar-21 Mon	5.29	###	5.29	###	23,414,880	61,932,357	64.8	64.8	0.0
2011-Mar-18 Fri	5.28	###	5.24	5.28			52.0	52.0	0.4
2011-Mar-17 Thu	###	###	###	5.27	43,231,687	0	###	###	###
2011-Mar-16 Wed	5.21	###	###	5.25	35,937,483	0	47.3	47.3	0.4
2011-Mar-15 Tue	5.24	5.28	###	5.2			###	###	###
2011-Mar-14 Mon	###	###	5.24	5.25			42.1	42.1	0.4
2011-Mar-11 Fri	###	5.4	###	###			31.1	31.1	0.0
2011-Mar-10 Thu	5.45	5.5	5.43	5.44			57.6	57.6	0.4
2011-Mar-09 Wed	5.42	5.56	###	5.44	34,311,177	95,385,072	81.8	81.8	0.4
2011-Mar-08 Tue	###	5.5	###	5.41	22,645,127	###	###	###	###
2011-Mar-07 Mon	###	5.48	###	5.43	14,431,078	39,541,153	###	###	0.4
2011-Mar-04 Fri	5.4	5.47	###	5.42	9,218,947	25,213,820	###	###	0.4
2011-Mar-03 Thu	###	###	###	###			66.0	66.0	0.0
2011-Mar-02 Wed	###	###	5.24	###			###	###	0.0
2011-Mar-01 Tue	###	###	###	###			39.0	39.0	0.0
2011-Feb-28 Mon	###	###	5.29	###			28.9	28.9	0.0
2011-Feb-25 Fri	5.48	5.51	5.44	5.47	8,562,056	46,877,256	28.3	28.3	###
2011-Feb-24 Thu	5.47	5.5	5.4	5.47			70.9	70.9	###
2011-Feb-23 Wed	5.49	5.53	5.42	5.46			###	###	###
2011-Feb-22 Tue	5.59	5.59	5.5	5.52			41.8	41.8	0.4
2011-Feb-21 Mon	###	###	5.57	###			###	###	0.0
2011-Feb-18 Fri	5.53	###	5.52	###	18,425,944	###	78.9	78.9	0.0
2011-Feb-17 Thu	5.48	5.55	5.43	5.5	15,580,479	85,536,829	###	###	0.4
2011-Feb-16 Wed	5.44	5.49	5.43	5.45			###	###	###
2011-Feb-15 Tue	###	5.47	###	5.44	11,986,420	32,782,858	78.2	78.2	0.4
2011-Feb-14 Mon	###	5.44	###	5.42	7,261,582	###	71.0	71.0	0.4
2011-Feb-11 Fri	5.42	5.44	###	###			###	###	0.0
2011-Feb-10 Thu	5.42	5.48	5.42	5.44	9,622,628	52,443,322	###	###	0.4
2011-Feb-09 Wed	5.54	5.54	5.44	5.45			23.6	23.6	###
2011-Feb-08 Tue	###	###	5.5	5.52	10,777,145	29,637,148	###	###	0.4
2011-Feb-07 Mon	5.54	5.57	5.52	5.56			73.0	73.0	0.4
2011-Feb-04 Fri	5.48	5.53	5.46	5.52	11,914,049	###	###	###	0.4
2011-Feb-03 Thu	5.41	5.47	###	5.45	8,091,484	###	###	###	###
2011-Feb-02 Wed	###	5.43	###	5.41			72.7	72.7	###
2011-Feb-01 Tue	###	###	5.29	###			###	###	0.0
2011-Jan-31 Mon	###	###	###	###			###	###	0.0
2011-Jan-28 Fri	###	5.44	###	5.4			87.6	87.6	0.4
2011-Jan-27 Thu	5.24	###	5.23	###	17,611,476	###	81.9	81.9	0.0
2011-Jan-25 Tue	5.2	5.23	###	5.2	8,780,141	###	###	###	###
2011-Jan-24 Mon	###	###	###	###	5,405,353	0	###	###	0.0
2011-Jan-21 Fri	###	###	###	###			42.6	42.6	0.0
2011-Jan-20 Thu	###	###	###	###	12,547,489	0	###	###	0.0
2011-Jan-19 Wed	###	###	###	###			###	###	0.0
2011-Jan-18 Tue	###	###	###	###	11,591,289	0	31.5	31.5	0.0
2011-Jan-17 Mon	###	5.21	###	###			42.7	42.7	0.0
2011-Jan-14 Fri	5.2	5.2	###	###			26.0	26.0	0.0
2011-Jan-13 Thu	5.2	5.22	###	###	5,753,256	###	###	###	0.0
2011-Jan-12 Wed	###	5.22	###	###	6,928,470	###	###	###	0.0
2011-Jan-11 Tue	###	5.23	###	5.22	3,602,358	###	###	###	0.4
2011-Jan-10 Mon	5.2	5.22	###	5.21			69.2	69.2	0.4
2011-Jan-07 Fri	5.25	5.26	###	5.23			34.7	34.7	###
2011-Jan-06 Thu	5.23	5.25	###	5.24			73.2	73.2	0.4
2011-Jan-05 Wed	5.22	5.25	###	5.21	5,719,970	15,014,921	###	###	0.4
2011-Jan-04 Tue	###	###	5.22	5.24			24.3	24.3	0.4
2010-Dec-31 Fri	###	###	5.28	5.29			24.3	24.3	0.4
2010-Dec-30 Thu	###	###	###	###	1,467,684	0	###	###	0.0
2010-Dec-29 Wed	###	###	###	###	1,808,373	0	26.8	26.8	0.0
2010-Dec-24 Fri	###	###	###	###			###	###	0.0
2010-Dec-23 Thu	###	5.4	###	###			23.3	23.3	0.0
2010-Dec-22 Wed	###	5.4	###	5.4	3,546,729	###	70.0	70.0	0.4
2010-Dec-21 Tue	5.29	5.4	5.29	###	6,292,147	33,631,525	82.2	82.2	0.0
2010-Dec-20 Mon	###	###	5.29	###			###	###	0.0
2010-Dec-17 Fri	###	###	5.29	###			###	###	0.0
2010-Dec-16 Thu	5.26	###	5.26	###			73.7	73.7	0.0
2010-Dec-15 Wed	5.26	###	5.22	5.26			68.7	68.7	0.4
2010-Dec-14 Tue	5.25	5.29	5.22	5.26	4,453,841	###	###	###	0.4
2010-Dec-13 Mon	###	###	5.23	5.26	3,892,489	10,178,858	###	###	0.4
2010-Dec-10 Fri	###	###	5.25	5.28			29.4	29.4	0.4
2010-Dec-09 Thu	5.21	###	5.2	5.29	10,370,422	###	79.0	79.0	0.4
2010-Dec-08 Wed	5.2	5.25	###	5.21	5,849,649	15,355,328	72.7	72.7	0.4
2010-Dec-07 Tue	###	5.22	###	###	8,987,445	###	75.0	75.0	0.0
2010-Dec-06 Mon	###	###	###	###	5,993,259	0	71.0	71.0	0.0
2010-Dec-03 Fri	###	###	###	###			###	###	0.0
2010-Dec-02 Thu	###	###	###	###			###	###	0.0
2010-Dec-01 Wed	###	###	5	###	6,524,146	###	78.3	78.3	0.0
2010-Nov-30 Tue	###	###	###	###			###	###	0.0
2010-Nov-29 Mon	###	###	###	###	10,995,451	0	70.2	70.2	0.0
2010-Nov-26 Fri	###	###	###	###	10,779,848	0	###	###	0.0
2010-Nov-25 Thu	###	###	###	###	14,778,445	0	###	###	0.0
2010-Nov-24 Wed	###	###	###	###			###	###	0.0
2010-Nov-23 Tue	###	###	5	###			43.7	43.7	0.0
2010-Nov-22 Mon	###	###	###	###			29.6	29.6	0.0
2010-Nov-19 Fri	###	###	###	###	9,841,742	0	21.0	21.0	0.0
2010-Nov-18 Thu	###	###	###	###			21.8	21.8	0.0
2010-Nov-17 Wed	###	5.21	###	###			35.1	35.1	0.0
2010-Nov-16 Tue	5.46	5.54	5.25	5.26	35,737,244	###	###	###	0.4
2010-Nov-15 Mon	5.48	###	5.45	5.45	33,103,542	90,207,151	31.8	31.8	###
2010-Nov-12 Fri	5.23	###	5.22	###	14,706,383	38,383,659	###	###	0.0
2010-Nov-11 Thu	###	5.28	###	5.24	11,015,975	29,082,174	73.9	73.9	0.4
2010-Nov-10 Wed	5.24	5.28	###	###	8,016,546	21,163,681	###	###	0.0
2010-Nov-09 Tue	###	###	5.23	5.23	8,391,472	###	22.5	22.5	###
2010-Nov-08 Mon	###	###	###	###			###	###	0.0
2010-Nov-05 Fri	###	5.4	5.29	###	11,886,443	###	67.8	67.8	0.0
2010-Nov-04 Thu	5.47	5.47	###	###			###	###	0.0
2010-Nov-03 Wed	###	5.45	###	5.42	7,977,952	###	###	###	0.4
2010-Nov-02 Tue	###	###	5.27	###	6,924,224	###	20.9	20.9	0.0
2010-Nov-01 Mon	###	###	###	###	4,740,753	0	76.5	76.5	0.0
2010-Oct-29 Fri	5.48	5.5	###	###	23,423,783	###	###	###	0.0
2010-Oct-28 Thu	5.46	5.52	5.44	5.5			71.6	71.6	0.4
2010-Oct-27 Wed	5.52	###	5.42	5.48			40.7	40.7	###
2010-Oct-26 Tue	5.53	5.53	5.44	5.52			37.0	37.0	0.4
2010-Oct-25 Mon	5.43	5.54	5.43	5.5	6,281,483	###	69.6	69.6	0.4
2010-Oct-22 Fri	###	5.46	###	5.46			###	###	###
2010-Oct-21 Thu	5.43	5.43	###	5.42	9,133,570	24,797,642	35.1	35.1	0.4
2010-Oct-20 Wed	###	###	###	###			###	###	0.0
2010-Oct-19 Tue	5.5	5.5	###	5.41			23.8	23.8	###
2010-Oct-18 Mon	5.43	5.53	5.43	5.49			81.8	81.8	0.4
2010-Oct-15 Fri	5.25	###	5.22	###	8,346,152	21,783,456	80.6	80.6	0.0
2010-Oct-14 Thu	5.29	###	5.25	5.27			###	###	###
2010-Oct-13 Wed	5.24	5.29	5.2	5.2	5,916,252	31,030,741	30.3	30.3	###
2010-Oct-12 Tue	5.27	5.29	###	###	5,962,828	15,771,680	32.9	32.9	0.0
2010-Oct-11 Mon	###	###	5.25	5.27			###	###	###
2010-Oct-08 Fri	###	###	5.27	5.28	3,164,248	###	26.8	26.8	0.4
2010-Oct-07 Thu	###	###	###	###			66.5	66.5	0.0
2010-Oct-06 Wed	5.29	###	5.27	###			###	###	0.0
2010-Oct-05 Tue	5.2	5.27	###	5.25	7,257,424	###	76.5	76.5	0.4
2010-Oct-04 Mon	###	###	###	5.28			###	###	0.4
2010-Oct-01 Fri	###	###	###	###			###	###	0.0
2010-Sep-30 Thu	5.2	5.21	###	###			24.6	24.6	0.0
2010-Sep-29 Wed	5.24	5.28	###	###			27.5	27.5	0.0
2010-Sep-28 Tue	###	5.28	###	5.23	13,251,055	34,982,785	75.8	75.8	###
2010-Sep-27 Mon	###	###	###	###			69.6	69.6	0.0
2010-Sep-24 Fri	###	###	###	###			###	###	0.0
2010-Sep-23 Thu	###	###	###	###	8,847,840	0	###	###	0.0
2010-Sep-22 Wed	###	###	###	###			74.9	74.9	0.0
2010-Sep-21 Tue	###	###	###	###			76.7	76.7	0.0
2010-Sep-20 Mon	###	###	5	###			31.8	31.8	0.0
2010-Sep-17 Fri	###	###	###	###	9,038,176	0	63.2	63.2	0.0
2010-Sep-16 Thu	###	###	###	###			21.3	21.3	0.0
2010-Sep-15 Wed	###	###	###	###	10,000,483	0	###	###	0.0
2010-Sep-14 Tue	###	###	###	###			67.8	67.8	0.0
2010-Sep-13 Mon	###	###	###	###	8,232,058	0	###	###	0.0
2010-Sep-10 Fri	###	###	###	5	9,018,420	0	###	###	0.4
2010-Sep-09 Thu	###	###	###	###	13,277,374	0	###	###	0.0
2010-Sep-08 Wed	###	###	###	###	8,130,527	0	25.5	25.5	0.0
2010-Sep-07 Tue	###	###	###	###	9,782,755	0	###	###	0.0
2010-Sep-06 Mon	###	###	###	###	9,755,029	0	18.8	18.8	0.0
2010-Sep-03 Fri	###	5.21	###	5.21	16,122,627	41,999,443	68.2	68.2	0.4
2010-Sep-02 Thu	###	###	###	###			###	###	0.0
2010-Sep-01 Wed	###	###	###	###	10,379,189	0	68.5	68.5	0.0
2010-Aug-31 Tue	###	###	5	###	8,577,673	21,444,182	73.9	73.9	0.0
2010-Aug-30 Mon	###	###	###	###	10,876,042	0	###	###	0.0
2010-Aug-27 Fri	###	###	###	###			###	###	0.0
2010-Aug-26 Thu	###	###	###	###	10,464,757	0	###	###	0.0
2010-Aug-25 Wed	###	###	4.85	4.88	20,237,921	49,076,958	37.2	37.2	0.3
2010-Aug-24 Tue	###	###	4.89	###	20,571,753	###	77.5	77.5	0.0
2010-Aug-23 Mon	###	###	4.88	###			31.6	31.6	0.0
2010-Aug-20 Fri	###	5	###	###	27,171,645	###	###	###	0.0
2010-Aug-19 Thu	###	###	###	###	32,402,288	0	###	###	0.0
2010-Aug-18 Wed	5.44	5.44	###	###			###	###	0.0
2010-Aug-17 Tue	###	5.4	5.28	###	7,150,377	###	69.1	69.1	0.0
2010-Aug-16 Mon	5.27	###	5.25	###	4,555,024	###	76.0	76.0	0.0
2010-Aug-13 Fri	5.26	###	5.25	###			###	###	0.0
2010-Aug-12 Thu	###	###	5.26	5.28	5,483,641	14,421,975	###	###	0.4
2010-Aug-11 Wed	5.5	5.51	###	###			###	###	0.0
2010-Aug-10 Tue	5.54	5.59	5.46	5.52	6,086,344	33,627,050	41.0	41.0	0.4
2010-Aug-09 Mon	5.47	5.58	5.43	5.54	5,951,753	###	###	###	0.4
2010-Aug-06 Fri	5.42	5.45	###	5.42			66.6	66.6	0.4
2010-Aug-05 Thu	5.44	5.49	5.41	5.42	5,334,083	29,070,752	###	###	0.4
2010-Aug-04 Wed	###	5.46	###	###			###	###	0.0
2010-Aug-03 Tue	5.42	5.44	###	###			26.7	26.7	0.0
2010-Aug-02 Mon	###	###	###	###	3,009,173	0	74.1	74.1	0.0
2010-Jul-30 Fri	###	###	5.29	###	6,707,484	###	###	###	0.0
2010-Jul-29 Thu	###	###	5.29	###	3,766,274	###	###	###	0.0
2010-Jul-28 Wed	###	###	###	###			###	###	0.0
2010-Jul-27 Tue	5.43	5.45	###	###	6,065,522	16,528,547	###	###	0.0
2010-Jul-26 Mon	###	5.43	###	5.41	4,216,050	11,446,575	72.5	72.5	###
2010-Jul-23 Fri	###	###	###	###	7,571,754	0	###	###	0.0
2010-Jul-22 Thu	5.26	###	5.25	5.26			72.6	72.6	0.4
2010-Jul-21 Wed	###	###	5.26	5.29			25.6	25.6	0.4
2010-Jul-20 Tue	5.29	###	5.21	###	4,666,228	12,155,523	65.6	65.6	0.0
2010-Jul-19 Mon	5.27	###	5.23	5.27			###	###	###
2010-Jul-16 Fri	5.42	5.44	###	###			22.3	22.3	0.0
2010-Jul-15 Thu	5.42	5.45	###	5.42			###	###	0.4
2010-Jul-14 Wed	###	5.44	###	5.44			###	###	0.4
2010-Jul-13 Tue	###	###	5.27	5.28	7,703,952	###	33.6	33.6	0.4
2010-Jul-12 Mon	5.27	###	5.25	###			71.2	71.2	0.0
2010-Jul-09 Fri	5.25	###	5.21	###			###	###	0.0
2010-Jul-08 Thu	5.25	5.26	###	5.25			70.4	70.4	0.4
2010-Jul-07 Wed	###	5.25	###	###	7,950,744	###	28.0	28.0	0.0
2010-Jul-06 Tue	###	5.22	###	5.2	5,720,956	###	###	###	###
2010-Jul-05 Mon	###	###	###	###			35.8	35.8	0.0
2010-Jul-02 Fri	###	###	###	###	6,511,353	0	###	###	0.0
2010-Jul-01 Thu	###	5.25	###	5.2			73.1	73.1	###
2010-Jun-30 Wed	5.21	5.23	###	5.21			###	###	0.4
2010-Jun-29 Tue	###	###	###	###	5,127,428	0	###	###	0.0
2010-Jun-28 Mon	5.45	5.49	###	###			###	###	0.0
2010-Jun-25 Fri	5.45	5.5	5.4	5.43	11,648,347	###	35.8	35.8	0.4
2010-Jun-24 Thu	5.53	5.58	5.48	5.49	6,326,421	###	###	###	0.4
2010-Jun-23 Wed	5.5	5.55	5.44	5.48	7,070,544	###	40.0	40.0	###
2010-Jun-22 Tue	###	###	5.54	5.54	5,822,827	###	30.8	30.8	0.4
2010-Jun-21 Mon	###	###	###	###	3,668,543	0	###	###	0.0
2010-Jun-18 Fri	###	###	###	###	6,642,447	0	###	###	0.0
2010-Jun-17 Thu	###	###	5.57	5.58			35.1	35.1	0.4
2010-Jun-16 Wed	###	###	5.58	###			29.8	29.8	0.0
2010-Jun-15 Tue	###	###	5.58	5.59	5,762,557	###	###	###	###
2010-Jun-11 Fri	###	5.7	###	###	5,525,870	15,748,729	###	###	0.0
2010-Jun-10 Thu	5.53	###	5.5	5.57			###	###	0.4
2010-Jun-09 Wed	5.58	###	5.46	5.53	5,767,972	###	###	###	###
2010-Jun-08 Tue	5.53	###	5.5	5.56			###	###	0.4
2010-Jun-07 Mon	###	###	5.49	5.51			23.1	23.1	###
2010-Jun-04 Fri	5.75	###	5.74	5.8			75.7	75.7	0.4
2010-Jun-03 Thu	###	5.8	###	5.79			83.4	83.4	###
2010-Jun-02 Wed	5.56	###	5.56	5.57			78.8	78.8	0.4
2010-Jun-01 Tue	5.58	###	5.53	###	6,291,684	###	78.6	78.6	0.0
2010-May-31 Mon	###	###	5.55	5.59			###	###	###
2010-May-28 Fri	5.53	###	5.53	###			###	###	0.0
2010-May-27 Thu	5.47	5.47	###	5.43	10,931,487	###	20.8	20.8	0.4
2010-May-26 Wed	5.58	5.59	5.41	5.42			20.0	20.0	0.4
2010-May-25 Tue	###	###	5.45	5.46			###	###	###
2010-May-24 Mon	5.54	###	5.46	###			78.2	78.2	0.0
2010-May-21 Fri	###	5.47	5.24	5.44			66.0	66.0	0.4
2010-May-20 Thu	###	###	5.45	5.46	14,406,554	39,257,859	###	###	###
2010-May-19 Wed	###	5.73	5.53	5.59			36.5	36.5	###
2010-May-18 Tue	5.85	5.87	5.7	5.78			35.3	35.3	0.4
2010-May-17 Mon	5.88	###	5.8	5.81	5,329,748	###	41.6	41.6	###
2010-May-14 Fri	###	###	###	###			###	###	0.0
2010-May-13 Thu	###	###	###	###	5,362,076	0	###	###	0.0
2010-May-12 Wed	###	6	5.83	5.84			###	###	0.4
2010-May-11 Tue	###	###	5.88	5.88	7,141,651	20,996,453	42.0	42.0	0.4
2010-May-10 Mon	5.85	###	5.83	###	7,858,570	###	57.9	57.9	0.0
2010-May-07 Fri	5.88	###	5.73	5.76	28,483,375	###	###	###	###
2010-May-06 Thu	###	###	###	###			25.1	25.1	0.0
2010-May-05 Wed	###	###	###	###			###	###	0.0
2010-May-04 Tue	###	###	6.25	6.25			43.7	43.7	###
2010-May-03 Mon	6.28	###	6.24	###			###	###	0.0
2010-Apr-30 Fri	6.28	6.29	6.22	6.26			###	###	0.4
2010-Apr-29 Thu	6.24	6.25	###	6.22	6,599,186	20,622,456	###	###	0.4
2010-Apr-28 Wed	6.28	###	6.24	6.29			###	###	###
2010-Apr-27 Tue	###	###	###	###	8,098,141	0	75.6	75.6	0.0
2010-Apr-23 Fri	6.28	###	6.22	6.29			71.2	71.2	###
2010-Apr-22 Thu	###	###	6.26	###	6,538,921	20,466,822	###	###	0.0
2010-Apr-21 Wed	###	6.45	6.28	6.43			###	###	###
2010-Apr-20 Tue	###	###	###	6.29	38,380,184	0	87.9	87.9	###
2010-Apr-19 Mon	6.4	6.44	###	6.4			76.1	76.1	0.5
2010-Apr-16 Fri	6.48	6.5	6.46	6.46	3,578,253	23,187,079	36.4	36.4	###
2010-Apr-15 Thu	6.53	6.56	6.44	6.48	6,117,925	###	31.7	31.7	0.5
2010-Apr-14 Wed	6.47	6.52	6.44	6.51			###	###	###
2010-Apr-13 Tue	6.42	6.53	6.4	6.46	7,445,757	###	82.4	82.4	###
2010-Apr-12 Mon	###	6.43	###	6.42	4,932,771	15,858,858	###	###	0.5
2010-Apr-09 Fri	###	6.42	###	###	2,475,654	7,946,849	###	###	0.0
2010-Apr-08 Thu	###	6.41	###	###	4,903,683	###	69.3	69.3	0.0
2010-Apr-07 Wed	###	6.43	###	###			###	###	0.0
2010-Apr-06 Tue	###	###	6.26	###			30.5	30.5	0.0
2010-Apr-01 Thu	###	###	6.22	6.26			25.2	25.2	0.4
2010-Mar-31 Wed	###	6.4	6.26	6.26	7,646,050	###	###	###	0.4
2010-Mar-30 Tue	###	6.44	###	###	7,951,870	25,605,021	77.1	77.1	0.0
2010-Mar-29 Mon	###	###	6.28	###			###	###	0.0
2010-Mar-26 Fri	6.27	###	6.26	###			77.9	77.9	0.0
2010-Mar-25 Thu	6.29	###	6.25	6.26	4,488,284	14,025,887	###	###	0.4
2010-Mar-24 Wed	###	###	###	###			###	###	0.0
2010-Mar-23 Tue	6.28	###	6.28	###	5,413,454	16,998,245	72.2	72.2	0.0
2010-Mar-22 Mon	###	###	6.25	6.26			###	###	0.4
2010-Mar-19 Fri	6.27	###	6.23	###	6,478,022	###	70.8	70.8	0.0
2010-Mar-18 Thu	###	###	6.27	###			###	###	0.0
2010-Mar-17 Wed	###	6.27	###	6.27	10,099,876	###	77.3	77.3	0.4
2010-Mar-16 Tue	###	6.2	###	###			###	###	0.0
2010-Mar-15 Mon	###	###	###	###	4,880,555	0	###	###	0.0
2010-Mar-12 Fri	###	###	###	###	3,981,325	0	###	###	0.0
2010-Mar-11 Thu	###	###	###	###	5,270,927	0	29.2	29.2	0.0
2010-Mar-10 Wed	###	6.2	###	###	6,039,042	###	###	###	0.0
2010-Mar-09 Tue	###	###	###	###	8,903,775	0	###	###	0.0
2010-Mar-08 Mon	###	###	###	###	8,534,073	0	###	###	0.0
2010-Mar-05 Fri	###	6	###	###			27.7	27.7	0.0
2010-Mar-04 Thu	###	6	###	###	5,799,151	17,397,453	34.7	34.7	0.0
2010-Mar-03 Wed	###	###	###	###	9,201,679	0	###	###	0.0
2010-Mar-02 Tue	###	###	###	###	5,457,880	0	###	###	0.0
2010-Mar-01 Mon	5.89	###	5.84	###	9,219,643	26,921,357	79.9	79.9	0.0
2010-Feb-26 Fri	###	###	###	###			72.7	72.7	0.0
2010-Feb-25 Thu	###	###	5.86	5.86			###	###	0.4
2010-Feb-24 Wed	###	###	###	###			###	###	0.0
2010-Feb-23 Tue	###	###	###	###			###	###	0.0
2010-Feb-22 Mon	6.26	###	6.26	###	9,477,529	###	76.0	76.0	0.0
2010-Feb-19 Fri	6.21	###	###	###			82.4	82.4	0.0
2010-Feb-18 Thu	6.28	6.28	###	###	11,956,023	###	###	###	0.0
2010-Feb-17 Wed	###	6.28	###	6.27	5,694,178	###	77.0	77.0	0.4
2010-Feb-16 Tue	###	6.2	###	###			32.4	32.4	0.0
2010-Feb-15 Mon	###	6.23	###	6.2	3,220,889	###	79.1	79.1	0.4
2010-Feb-12 Fri	6.27	6.29	###	###	8,843,625	###	20.4	20.4	0.0
2010-Feb-11 Thu	###	###	6.21	6.25	8,374,688	###	###	###	###
2010-Feb-10 Wed	###	###	6.29	###	7,730,254	24,311,648	80.7	80.7	0.0
2010-Feb-09 Tue	###	6.25	###	6.25	6,541,154	###	###	###	###
2010-Feb-08 Mon	###	6.28	###	6.25			81.7	81.7	###
2010-Feb-05 Fri	###	###	###	###	6,626,976	0	71.8	71.8	0.0
2010-Feb-04 Thu	6.26	###	6.21	6.26	3,589,955	###	###	###	0.4
2010-Feb-03 Wed	6.24	###	6.21	###			###	###	0.0
2010-Feb-02 Tue	6.25	6.27	###	6.21			23.6	23.6	###
2010-Feb-01 Mon	6.28	###	###	6.2	4,919,779	0	47.5	47.5	0.4
2010-Jan-29 Fri	6.23	6.29	6.2	6.26			82.0	82.0	0.4
2010-Jan-28 Thu	###	###	6.27	6.28			###	###	0.4
2010-Jan-27 Wed	###	6.42	6.29	###	9,478,688	###	###	###	0.0
2010-Jan-25 Mon	6.45	6.47	###	6.44	5,680,281	###	###	###	0.5
2010-Jan-22 Fri	6.49	6.55	6.42	6.55	7,855,354	50,941,970	###	###	0.5
2010-Jan-21 Thu	###	###	###	6.59	8,239,429	0	###	###	###
2010-Jan-20 Wed	6.58	6.58	6.43	6.43	5,506,541	35,820,049	21.4	21.4	###
2010-Jan-19 Tue	###	###	6.48	6.5			24.7	24.7	0.5
2010-Jan-18 Mon	6.49	###	6.47	6.59	5,876,183	19,009,452	79.6	79.6	###
2010-Jan-15 Fri	6.45	6.52	6.41	6.51	4,945,085	31,969,974	###	###	###
2010-Jan-14 Thu	6.47	6.49	6.44	6.44			###	###	0.5
2010-Jan-13 Wed	###	6.41	###	###			###	###	0.0
2010-Jan-12 Tue	6.42	6.46	###	6.4	3,980,449	12,856,850	###	###	0.5
2010-Jan-11 Mon	6.46	6.5	6.44	6.45	6,684,982	###	###	###	###
2010-Jan-08 Fri	6.48	6.57	6.41	6.43	4,574,647	29,689,459	29.8	29.8	###
2010-Jan-07 Thu	###	###	6.49	6.49			18.3	18.3	###
2010-Jan-06 Wed	###	6.75	###	###	5,365,526	18,108,650	25.7	25.7	0.0
2010-Jan-05 Tue	6.72	6.78	###	###	4,085,742	###	25.2	25.2	0.0
2010-Jan-04 Mon	6.76	6.83	6.7	6.72	4,148,284	28,063,141	###	###	0.5
2009-Dec-31 Thu	6.79	6.8	6.75	6.77	1,942,281	13,158,953	21.8	21.8	###
2009-Dec-30 Wed	6.7	6.8	6.7	6.78	3,568,381	24,086,571	###	###	0.5
2009-Dec-29 Tue	###	6.74	###	6.72	2,700,429	9,100,445	67.8	67.8	0.5
2009-Dec-24 Thu	###	###	6.57	###	1,639,257	5,384,959	64.4	64.4	0.0
2009-Dec-23 Wed	6.57	###	6.56	###			###	###	0.0
2009-Dec-22 Tue	6.54	###	6.47	6.55			68.2	68.2	0.5
2009-Dec-21 Mon	6.52	###	6.46	6.54	9,966,188	32,190,787	74.4	74.4	0.5
2009-Dec-18 Fri	###	6.58	6.22	6.51	34,173,428	###	###	###	###
2009-Dec-17 Thu	###	6.43	6.26	###	72,598,079	###	###	###	0.0
2009-Dec-16 Wed	6.2	6.25	###	###			24.5	24.5	0.0
2009-Dec-15 Tue	6.2	###	###	6.2	22,905,227	0	68.7	68.7	0.4
2009-Dec-14 Mon	6.24	6.29	###	6.23			###	###	0.4
2009-Dec-11 Fri	6.23	6.26	6.21	6.23			###	###	0.4
2009-Dec-10 Thu	6.21	6.26	###	6.23			###	###	0.4
2009-Dec-09 Wed	###	6.25	###	6.25	6,158,483	19,245,259	###	###	###
2009-Dec-08 Tue	###	6.22	###	###			###	###	0.0
2009-Dec-07 Mon	6.21	6.26	###	###			###	###	0.0
2009-Dec-04 Fri	6.2	6.22	###	###	8,579,175	###	32.4	32.4	0.0
2009-Dec-03 Thu	6.23	6.25	###	6.25	5,809,620	###	###	###	###
2009-Dec-02 Wed	###	6.28	###	6.26			###	###	0.4
2009-Dec-01 Tue	###	###	###	###			###	###	0.0
2009-Nov-30 Mon	###	###	###	###			79.7	79.7	0.0
2009-Nov-27 Fri	###	###	###	###	13,214,485	0	48.1	48.1	0.0
2009-Nov-26 Thu	6.25	6.26	###	###	12,324,847	38,576,771	19.7	19.7	0.0
2009-Nov-25 Wed	###	###	6.23	6.26			###	###	0.4
2009-Nov-24 Tue	###	6.4	6.24	6.24	6,776,346	###	25.1	25.1	0.4
2009-Nov-23 Mon	###	6.41	###	###			###	###	0.0
2009-Nov-20 Fri	###	6.41	6.22	###			###	###	0.0
2009-Nov-19 Thu	6.42	6.48	6.4	6.46	15,415,144	99,273,527	77.2	77.2	###
2009-Nov-18 Wed	###	6.4	###	###			75.9	75.9	0.0
2009-Nov-17 Tue	6.48	6.5	6.28	###	6,282,743	40,146,727	###	###	0.0
2009-Nov-16 Mon	###	6.45	###	6.41	4,519,357	14,574,926	70.8	70.8	0.5
2009-Nov-13 Fri	###	###	6.27	###			24.5	24.5	0.0
2009-Nov-12 Thu	6.4	6.42	6.27	###			34.4	34.4	0.0
2009-Nov-11 Wed	6.4	6.52	###	6.4			68.9	68.9	0.5
2009-Nov-10 Tue	6.26	6.51	6.23	###	43,141,686	###	84.2	84.2	0.0
2009-Nov-09 Mon	5.8	###	###	###	33,506,859	0	93.0	93.0	0.0
2009-Nov-06 Fri	5.83	###	5.82	5.87			67.0	67.0	###
2009-Nov-05 Thu	###	###	5.72	5.75	8,999,072	25,737,345	18.6	18.6	###
2009-Nov-04 Wed	5.85	###	5.81	5.88			75.3	75.3	0.4
2009-Nov-03 Tue	###	###	5.82	5.84			29.2	29.2	0.4
2009-Nov-02 Mon	5.85	5.89	5.8	5.84			###	###	0.4
2009-Oct-30 Fri	###	###	###	###			###	###	0.0
2009-Oct-29 Thu	###	###	5.87	5.89	10,060,671	###	###	###	###
2009-Oct-28 Wed	###	6.23	###	###			32.2	32.2	0.0
2009-Oct-27 Tue	6.2	6.22	###	###			46.0	46.0	0.0
2009-Oct-26 Mon	###	###	6.23	6.24	8,380,978	26,106,746	25.3	25.3	0.4
2009-Oct-23 Fri	6.4	6.4	###	###			###	###	0.0
2009-Oct-22 Thu	6.42	6.49	6.24	6.28			###	###	0.4
2009-Oct-21 Wed	6.54	6.56	6.45	6.46			###	###	###
2009-Oct-20 Tue	6.51	###	6.51	6.59			###	###	###
2009-Oct-19 Mon	###	###	6.43	6.45	12,150,478	39,063,786	20.5	20.5	###
2009-Oct-16 Fri	6.85	6.88	###	###	6,404,126	###	15.8	15.8	0.0
2009-Oct-15 Thu	###	###	6.82	6.85			###	###	###
2009-Oct-14 Wed	###	###	6.73	6.82	8,915,576	###	###	###	0.5
2009-Oct-13 Tue	6.8	###	6.76	###	7,269,123	###	80.5	80.5	0.0
2009-Oct-12 Mon	6.82	6.88	6.73	6.75	7,786,384	52,986,343	###	###	0.5
2009-Oct-09 Fri	###	6.82	6.5	6.79	14,034,144	###	85.2	85.2	0.5
2009-Oct-08 Thu	6.24	6.55	6.21	6.47			85.1	85.1	0.5
2009-Oct-07 Wed	6.23	6.29	###	6.23	9,721,825	###	64.1	64.1	0.4
2009-Oct-06 Tue	6.2	6.25	###	###	5,490,457	17,157,678	36.8	36.8	0.0
2009-Oct-05 Mon	###	6.2	###	###			26.3	26.3	0.0
2009-Oct-02 Fri	6.23	6.27	###	###	5,665,357	###	30.4	30.4	0.0
2009-Oct-01 Thu	6.53	6.53	###	###			17.0	17.0	0.0
2009-Sep-30 Wed	6.43	6.56	6.43	6.52			77.0	77.0	0.5
2009-Sep-29 Tue	6.21	6.43	###	6.43	10,644,354	###	88.9	88.9	###
2009-Sep-28 Mon	###	###	###	###	4,090,485	0	41.3	41.3	0.0
2009-Sep-25 Fri	###	6.22	###	###			###	###	0.0
2009-Sep-24 Thu	6.2	6.24	###	###			###	###	0.0
2009-Sep-23 Wed	6.2	6.24	###	6.24			###	###	0.4
2009-Sep-22 Tue	###	6.21	###	###	4,749,345	###	36.5	36.5	0.0
2009-Sep-21 Mon	6.21	6.23	###	###			37.9	37.9	0.0
2009-Sep-18 Fri	6.23	6.25	###	6.25			###	###	###
2009-Sep-17 Thu	6.2	###	###	6.29			###	###	###
2009-Sep-16 Wed	6.27	6.27	###	###			17.6	17.6	0.0
2009-Sep-15 Tue	6.24	###	###	###			###	###	0.0
2009-Sep-14 Mon	###	###	6.2	6.2	7,848,771	###	27.8	27.8	0.4
2009-Sep-11 Fri	###	6.41	###	6.4			66.6	66.6	0.5
2009-Sep-10 Thu	6.24	###	6.24	###			###	###	0.0
2009-Sep-09 Wed	6.25	6.29	6.2	6.2			###	###	0.4
2009-Sep-08 Tue	###	6.27	###	6.22	11,609,784	36,396,672	75.1	75.1	0.4
2009-Sep-07 Mon	6.29	6.29	###	###	10,257,248	32,259,044	###	###	0.0
2009-Sep-04 Fri	###	###	6.26	###	6,797,659	21,276,672	32.8	32.8	0.0
2009-Sep-03 Thu	6.44	6.44	6.23	6.23			10.5	10.5	0.4
2009-Sep-02 Wed	6.5	6.55	6.41	6.44			###	###	0.5
2009-Sep-01 Tue	6.41	###	###	###	11,500,150	0	###	###	0.0
2009-Aug-31 Mon	6.55	###	###	###	5,947,025	0	20.3	20.3	0.0
2009-Aug-28 Fri	###	6.55	###	6.51	11,288,245	###	###	###	###
2009-Aug-27 Thu	6.45	6.48	###	###	8,234,721	###	25.8	25.8	0.0
2009-Aug-26 Wed	###	6.51	###	6.45	10,650,946	34,668,829	72.7	72.7	###
2009-Aug-25 Tue	###	###	###	###			81.6	81.6	0.0
2009-Aug-24 Mon	###	###	###	###			68.7	68.7	0.0
2009-Aug-21 Fri	###	###	5.83	###	10,795,580	###	###	###	0.0
2009-Aug-20 Thu	6.2	6.2	6	###			###	###	0.0
2009-Aug-19 Wed	###	###	5.84	5.85	7,139,280	###	###	###	0.4
2009-Aug-18 Tue	###	###	5.78	5.82			27.7	27.7	0.4
2009-Aug-17 Mon	###	###	5.85	5.88	5,344,077	15,631,425	###	###	0.4
2009-Aug-14 Fri	###	6.23	###	###	10,466,870	###	###	###	0.0
2009-Aug-13 Thu	5.85	###	5.8	###	12,980,558	###	78.4	78.4	0.0
2009-Aug-12 Wed	5.8	###	5.78	5.78	8,238,374	###	29.4	29.4	0.4
2009-Aug-11 Tue	5.79	5.88	5.75	5.86			73.4	73.4	0.4
2009-Aug-10 Mon	###	###	5.74	5.8			###	###	0.4
2009-Aug-07 Fri	5.78	###	5.78	5.88	11,898,448	###	81.2	81.2	0.4
2009-Aug-06 Thu	5.74	5.83	5.71	5.81			72.5	72.5	###
2009-Aug-05 Wed	5.8	###	5.71	5.78	7,434,482	21,225,446	###	###	0.4
2009-Aug-04 Tue	5.7	5.85	###	5.77	11,750,958	34,371,552	80.3	80.3	0.4
2009-Aug-03 Mon	5.55	###	5.47	5.59	7,396,470	20,229,345	70.8	70.8	###
2009-Jul-31 Fri	###	###	###	###			88.5	88.5	0.0
2009-Jul-30 Thu	###	5.4	5.27	###	6,115,142	32,624,282	###	###	0.0
2009-Jul-29 Wed	5.22	###	5.2	5.22	4,792,673	12,460,949	###	###	0.4
2009-Jul-28 Tue	5.2	5.28	###	5.28	5,286,025	###	###	###	0.4
2009-Jul-27 Mon	###	5.2	###	###	4,560,841	11,858,186	72.7	72.7	0.0
2009-Jul-24 Fri	5.2	5.21	###	###			18.5	18.5	0.0
2009-Jul-23 Thu	###	###	###	###	7,232,248	0	###	###	0.0
2009-Jul-22 Wed	###	###	###	###	5,863,279	0	75.4	75.4	0.0
2009-Jul-21 Tue	###	###	###	###			###	###	0.0
2009-Jul-20 Mon	###	###	###	###	8,219,857	0	###	###	0.0
2009-Jul-17 Fri	###	###	###	###			###	###	0.0
2009-Jul-16 Thu	###	###	4.87	###	10,379,455	25,273,972	71.4	71.4	0.0
2009-Jul-15 Wed	4.89	###	4.77	4.8			###	###	0.3
2009-Jul-14 Tue	4.72	4.83	4.7	4.83	5,184,357	###	80.9	80.9	0.3
2009-Jul-13 Mon	4.73	4.73	###	###	3,809,223	###	21.9	21.9	0.0
2009-Jul-10 Fri	###	4.73	4.59	4.72			###	###	0.3
2009-Jul-09 Thu	4.55	###	4.55	4.58	6,653,127	###	###	###	0.3
2009-Jul-08 Wed	###	###	4.55	###			###	###	0.0
2009-Jul-07 Tue	4.76	4.78	###	###	5,022,088	###	###	###	0.0
2009-Jul-06 Mon	4.77	4.81	4.7	4.75			38.0	38.0	###
2009-Jul-03 Fri	4.81	4.83	4.76	4.77			23.5	23.5	###
2009-Jul-02 Thu	4.82	4.89	4.8	4.83	8,408,671	###	73.5	73.5	0.3
2009-Jul-01 Wed	4.85	4.86	4.8	4.8	4,294,177	20,740,874	###	###	0.3
2009-Jun-30 Tue	4.89	###	4.85	4.88	7,597,877	18,424,851	###	###	0.3
2009-Jun-29 Mon	4.85	###	4.81	4.83	8,031,426	19,315,579	41.2	41.2	0.3
2009-Jun-26 Fri	4.85	4.88	4.82	4.86			69.5	69.5	0.3
2009-Jun-25 Thu	###	###	4.78	4.8	7,268,149	17,370,876	21.4	21.4	0.3
2009-Jun-24 Wed	###	###	4.86	###	4,705,277	11,433,823	###	###	0.0
2009-Jun-23 Tue	###	###	###	###			###	###	0.0
2009-Jun-22 Mon	###	###	###	###			###	###	0.0
2009-Jun-19 Fri	###	###	###	###	6,227,470	0	79.8	79.8	0.0
2009-Jun-18 Thu	###	###	###	###	9,453,288	0	78.4	78.4	0.0
2009-Jun-17 Wed	###	###	###	###			###	###	0.0
2009-Jun-16 Tue	###	###	###	###			###	###	0.0
2009-Jun-15 Mon	###	###	###	###	9,695,271	0	###	###	0.0
2009-Jun-12 Fri	###	###	5	###			###	###	0.0
2009-Jun-11 Thu	###	###	###	###	6,980,827	0	###	###	0.0
2009-Jun-10 Wed	4.82	###	4.82	###	10,590,773	###	87.5	87.5	0.0
2009-Jun-09 Tue	###	###	4.8	4.8	10,283,271	24,679,850	25.8	25.8	0.3
2009-Jun-05 Fri	###	###	4.86	4.87	7,659,641	18,612,927	23.1	23.1	0.3
2009-Jun-04 Thu	###	###	4.86	###			###	###	0.0
2009-Jun-03 Wed	###	###	###	###			76.8	76.8	0.0
2009-Jun-02 Tue	###	###	###	###	11,082,243	0	75.7	75.7	0.0
2009-Jun-01 Mon	4.84	###	4.77	4.85			62.2	62.2	###
2009-May-29 Fri	4.8	4.85	4.72	4.84	15,945,880	###	68.0	68.0	0.3
2009-May-28 Thu	4.85	4.87	4.74	4.74			###	###	0.3
2009-May-27 Wed	###	###	4.88	###			###	###	0.0
2009-May-26 Tue	###	###	###	###	8,858,722	0	###	###	0.0
2009-May-25 Mon	5.2	5.29	###	###	8,479,755	22,428,951	19.9	19.9	0.0
2009-May-22 Fri	5.2	5.26	###	5.26	3,178,272	8,358,855	77.1	77.1	0.4
2009-May-21 Thu	5.25	5.29	###	5.25	5,688,142	###	70.4	70.4	0.4
2009-May-20 Wed	###	###	5.28	###	3,905,582	###	30.3	30.3	0.0
2009-May-19 Tue	5.24	###	5.2	###	6,653,023	17,297,859	###	###	0.0
2009-May-18 Mon	###	5.23	###	###			###	###	0.0
2009-May-15 Fri	###	5.21	###	###			###	###	0.0
2009-May-14 Thu	5.2	5.23	###	###			###	###	0.0
2009-May-13 Wed	5.27	###	5.21	5.25	4,807,124	12,522,558	###	###	0.4
2009-May-12 Tue	5.2	###	###	###			85.7	85.7	0.0
2009-May-11 Mon	5.27	###	###	5.25	7,025,773	0	###	###	0.4
2009-May-08 Fri	5.26	5.29	###	5.25	9,472,778	###	27.6	27.6	0.4
2009-May-07 Thu	5.54	5.57	5.26	5.26	5,882,854	31,855,654	8.3	8.3	0.4
2009-May-06 Wed	5.5	5.54	###	5.49	4,417,778	12,237,245	###	###	0.4
2009-May-05 Tue	###	5.5	###	5.5	5,058,447	13,910,729	###	###	0.4
2009-May-04 Mon	###	###	###	###			81.1	81.1	0.0
2009-May-01 Fri	###	5.22	###	###			###	###	0.0
2009-Apr-30 Thu	5.25	5.29	###	###	9,019,157	23,855,670	###	###	0.0
2009-Apr-29 Wed	###	###	###	###	5,430,388	0	64.6	64.6	0.0
2009-Apr-28 Tue	5.25	5.25	###	###	4,003,148	###	16.6	16.6	0.0
2009-Apr-27 Mon	5.27	###	5.21	5.29	5,302,275	13,812,426	76.8	76.8	0.4
2009-Apr-24 Fri	5.22	5.27	###	5.25			###	###	0.4
2009-Apr-23 Thu	5.2	###	5.2	5.25	3,906,382	###	###	###	0.4
2009-Apr-22 Wed	5.29	5.29	5.2	5.24			###	###	0.4
2009-Apr-21 Tue	###	5.22	###	5.2	3,702,371	9,663,188	###	###	###
2009-Apr-20 Mon	###	5.43	###	5.23			###	###	###
2009-Apr-17 Fri	###	5.52	###	5.44	5,752,474	15,876,828	76.2	76.2	0.4
2009-Apr-16 Thu	5.46	5.46	###	5.41			###	###	###
2009-Apr-15 Wed	###	###	5.25	###	4,447,089	###	65.2	65.2	0.0
2009-Apr-14 Tue	5.4	5.47	###	###	3,436,445	9,398,677	###	###	0.0
2009-Apr-09 Thu	5.25	###	###	5.24	4,816,340	0	###	###	0.4
2009-Apr-08 Wed	5.24	5.26	###	5.2			37.5	37.5	###
2009-Apr-07 Tue	5.29	###	5.21	5.22	4,324,476	11,265,259	31.9	31.9	0.4
2009-Apr-06 Mon	###	5.26	###	5.25	3,331,578	8,762,050	###	###	0.4
2009-Apr-03 Fri	###	###	4.88	###			###	###	0.0
2009-Apr-02 Thu	4.71	4.89	###	4.79			69.9	69.9	0.3
2009-Apr-01 Wed	###	4.71	###	###	7,104,358	###	###	###	0.0
2009-Mar-31 Tue	4.73	4.74	###	4.7			24.3	24.3	0.3
2009-Mar-30 Mon	4.82	4.87	4.76	4.79	4,182,224	###	###	###	0.3
2009-Mar-27 Fri	4.82	4.88	4.8	4.85			###	###	###
2009-Mar-26 Thu	4.87	4.89	4.72	4.75	11,001,744	52,863,379	###	###	###
2009-Mar-25 Wed	4.7	###	###	4.81	10,332,442	0	###	###	###
2009-Mar-24 Tue	###	4.78	###	4.75	12,526,041	###	81.8	81.8	###
2009-Mar-23 Mon	###	4.49	4.27	4.45	8,119,784	35,564,653	69.7	69.7	0.3
2009-Mar-20 Fri	4.49	4.54	###	###	6,083,849	###	###	###	0.0
2009-Mar-19 Thu	###	4.59	###	4.56	25,552,820	58,643,721	89.8	89.8	0.3
2009-Mar-18 Wed	###	4.41	4.26	###	12,262,574	53,158,258	###	###	0.0
2009-Mar-17 Tue	###	###	###	###			###	###	0.0
2009-Mar-16 Mon	###	###	###	###			22.0	22.0	0.0
2009-Mar-13 Fri	###	###	###	###			65.5	65.5	0.0
2009-Mar-12 Thu	4	###	###	###			27.6	27.6	0.0
2009-Mar-11 Wed	3.87	###	3.86	###			79.5	79.5	0.0
2009-Mar-10 Tue	3.55	3.74	3.52	3.72			91.2	91.2	0.3
2009-Mar-09 Mon	3.82	3.85	3.59	3.59	11,197,826	###	###	###	###
2009-Mar-06 Fri	3.88	4	3.81	3.83			27.2	27.2	###
2009-Mar-05 Thu	###	###	4.21	4.23			###	###	0.3
2009-Mar-04 Wed	###	4.25	###	4.23	8,505,973	###	###	###	0.3
2009-Mar-03 Tue	4.29	###	###	###	11,610,345	0	23.3	23.3	0.0
2009-Mar-02 Mon	4.77	4.77	###	4.45			###	###	0.3
2009-Feb-27 Fri	###	###	4.77	4.83			22.0	22.0	0.3
2009-Feb-26 Thu	###	###	4.87	4.89	4,302,625	###	###	###	###
2009-Feb-25 Wed	###	###	4.79	4.85	4,369,575	###	###	###	###
2009-Feb-24 Tue	###	4.8	###	4.79			###	###	0.3
2009-Feb-23 Mon	4.75	4.83	###	4.75			79.0	79.0	###
2009-Feb-20 Fri	5	###	4.79	4.85			22.0	22.0	###
2009-Feb-19 Thu	###	###	4.88	###	7,794,755	###	76.0	76.0	0.0
2009-Feb-18 Wed	###	###	###	###			###	###	0.0
2009-Feb-17 Tue	5.2	5.28	###	###			###	###	0.0
2009-Feb-16 Mon	###	5.22	###	###	3,569,722	9,316,974	###	###	0.0
2009-Feb-13 Fri	###	5.22	###	5.2	4,042,653	10,551,324	###	###	###
2009-Feb-12 Thu	5	###	###	###			###	###	0.0
2009-Feb-11 Wed	###	###	4.88	###	3,483,759	8,500,371	###	###	0.0
2009-Feb-10 Tue	###	###	###	###	2,670,944	0	###	###	0.0
2009-Feb-09 Mon	5.2	5.2	###	###	2,847,452	7,403,375	###	###	0.0
2009-Feb-06 Fri	###	###	###	###			###	###	0.0
2009-Feb-05 Thu	###	###	5	###	2,213,377	5,533,442	###	###	0.0
2009-Feb-04 Wed	5.2	5.22	###	###	3,962,381	###	33.2	33.2	0.0
2009-Feb-03 Tue	5.25	###	###	5.2			###	###	###
2009-Feb-02 Mon	###	5.23	###	###	2,420,844	###	###	###	0.0
2009-Jan-30 Fri	###	5.27	###	5.27	5,169,678	###	###	###	###
2009-Jan-29 Thu	5.24	5.25	###	###	4,243,221	11,138,455	29.2	29.2	0.0
2009-Jan-28 Wed	5	###	###	###			###	###	0.0
2009-Jan-27 Tue	###	###	###	###	4,011,829	0	26.9	26.9	0.0
2009-Jan-23 Fri	5.25	5.27	###	5	5,422,624	###	###	###	0.4
2009-Jan-22 Thu	###	###	5.23	5.27	4,524,475	###	26.6	26.6	###
2009-Jan-21 Wed	###	5.4	5.27	###			76.0	76.0	0.0
2009-Jan-20 Tue	###	5.41	5.21	5.4			90.1	90.1	0.4
2009-Jan-19 Mon	5.29	5.44	5.28	5.42	2,520,889	###	86.9	86.9	0.4
2009-Jan-16 Fri	###	5.42	5.22	5.28	2,641,925	14,055,041	###	###	0.4
2009-Jan-15 Thu	###	5.4	5.26	###	3,626,946	19,331,622	###	###	0.0
2009-Jan-14 Wed	5.51	5.59	5.47	5.5	3,643,381	###	28.3	28.3	0.4
2009-Jan-13 Tue	5.44	5.56	###	5.5	3,854,482	10,715,459	###	###	0.4
2009-Jan-12 Mon	5.54	5.56	###	5.48			###	###	###
2009-Jan-09 Fri	###	###	5.53	###			29.0	29.0	0.0
2009-Jan-08 Thu	5.57	5.59	5.45	5.55	4,655,580	###	###	###	###
2009-Jan-07 Wed	5.47	###	5.45	###	4,430,120	12,072,077	###	###	0.0
2009-Jan-06 Tue	###	5.45	###	5.44			76.9	76.9	0.4
2009-Jan-05 Mon	5.4	5.43	###	###			###	###	0.0
2009-Jan-02 Fri	###	5.48	5.27	5.29			15.8	15.8	0.4
2008-Dec-31 Wed	5.41	5.44	###	5.42	1,695,240	4,611,052	60.5	60.5	0.4
2008-Dec-30 Tue	###	5.41	###	###	2,171,073	5,872,752	###	###	0.0
2008-Dec-29 Mon	5.4	5.45	###	5.4	2,043,050	###	67.6	67.6	0.4
2008-Dec-24 Wed	5.4	5.42	5.29	5.4	1,461,550	###	63.7	63.7	0.4
2008-Dec-23 Tue	5.44	5.46	5.29	5.4	3,344,886	###	32.0	32.0	0.4
2008-Dec-22 Mon	5.49	5.49	###	###	2,430,326	6,671,244	26.7	26.7	0.0
2008-Dec-19 Fri	5.25	5.45	###	5.45	17,197,387	46,862,879	85.2	85.2	###
2008-Dec-18 Thu	5.2	5.24	###	###	19,215,548	###	27.1	27.1	0.0
2008-Dec-17 Wed	###	###	###	5.29	7,195,829	0	31.1	31.1	0.4
2008-Dec-16 Tue	5.25	###	###	###			###	###	0.0
2008-Dec-15 Mon	###	###	###	5.24	7,775,978	0	###	###	0.4
2008-Dec-12 Fri	###	###	###	###			###	###	0.0
2008-Dec-11 Thu	###	###	###	###			28.0	28.0	0.0
2008-Dec-10 Wed	5.25	###	5.23	5.25	6,982,788	###	66.9	66.9	0.4
2008-Dec-09 Tue	5.41	5.41	5.2	5.26			###	###	0.4
2008-Dec-08 Mon	5.25	###	5.24	5.28			71.0	71.0	0.4
2008-Dec-05 Fri	###	5.27	###	###			###	###	0.0
2008-Dec-04 Thu	###	5.46	###	5.2			###	###	###
2008-Dec-03 Wed	###	###	###	5.26			34.1	34.1	0.4
2008-Dec-02 Tue	5.2	5.29	###	5.24	4,972,241	13,151,577	78.0	78.0	0.4
2008-Dec-01 Mon	5.48	5.49	5.23	5.27			17.7	17.7	###
2008-Nov-28 Fri	5.4	5.51	###	###			27.4	27.4	0.0
2008-Nov-27 Thu	###	5.43	###	###	8,606,647	23,367,046	###	###	0.0
2008-Nov-26 Wed	###	5.4	###	5.25	5,951,528	16,069,125	###	###	0.4
2008-Nov-25 Tue	5.45	###	5.21	5.24			16.2	16.2	0.4
2008-Nov-24 Mon	###	5.45	5.25	###	4,869,274	###	###	###	0.0
2008-Nov-21 Fri	###	###	###	5.29			83.1	83.1	0.4
2008-Nov-20 Thu	5.21	5.25	###	###			40.5	40.5	0.0
2008-Nov-19 Wed	###	###	###	5.28	5,789,374	0	###	###	0.4
2008-Nov-18 Tue	5.24	###	5.2	5.23			###	###	###
2008-Nov-17 Mon	###	###	5.22	5.28			###	###	0.4
2008-Nov-14 Fri	###	###	5.24	###	5,368,779	###	###	###	0.0
2008-Nov-13 Thu	5.25	5.26	###	###			37.5	37.5	0.0
2008-Nov-12 Wed	5.2	5.4	###	5.4			88.2	88.2	0.4
2008-Nov-11 Tue	5.4	5.45	5.22	5.29			###	###	0.4
2008-Nov-10 Mon	5.55	5.59	5.46	5.53			###	###	###
2008-Nov-07 Fri	5.4	5.46	###	5.44			73.0	73.0	0.4
2008-Nov-06 Thu	5.75	5.75	5.53	5.55	10,378,086	###	25.1	25.1	###
2008-Nov-05 Wed	5.88	###	5.58	5.89			66.6	66.6	###
2008-Nov-04 Tue	###	###	5.8	###	3,577,278	###	###	###	0.0
2008-Nov-03 Mon	5.51	###	5.5	###	6,233,280	17,141,520	87.3	87.3	0.0
2008-Oct-31 Fri	5.55	5.57	###	5.41			###	###	###
2008-Oct-30 Thu	5.43	5.5	###	5.49			###	###	0.4
2008-Oct-29 Wed	5.51	5.58	5.21	###	8,159,152	44,018,625	###	###	0.0
2008-Oct-28 Tue	###	###	###	5.2			30.2	30.2	###
2008-Oct-27 Mon	5.79	5.79	5.43	5.48	4,580,782	25,698,187	24.5	24.5	###
2008-Oct-24 Fri	###	###	###	###			###	###	0.0
2008-Oct-23 Thu	###	###	5.83	6	6,252,887	###	84.6	84.6	0.4
2008-Oct-22 Wed	6.49	6.49	###	###			12.9	12.9	0.0
2008-Oct-21 Tue	###	###	###	6.45	5,449,649	0	21.8	21.8	###
2008-Oct-20 Mon	###	6.45	###	6.45	7,803,081	###	93.6	93.6	###
2008-Oct-17 Fri	###	###	5.88	6			###	###	0.4
2008-Oct-16 Thu	###	###	5.88	5.89			###	###	###
2008-Oct-15 Wed	###	###	###	###	6,721,647	0	###	###	0.0
2008-Oct-14 Tue	###	###	###	###			###	###	0.0
2008-Oct-13 Mon	###	###	###	6.29			75.1	75.1	###
2008-Oct-10 Fri	6.47	6.5	5.89	5.89	10,354,649	64,147,050	###	###	###
2008-Oct-09 Thu	6.47	6.75	6.44	###			###	###	0.0
2008-Oct-08 Wed	6.71	6.72	6.53	6.53			37.8	37.8	###
2008-Oct-07 Tue	###	###	6.49	###			###	###	0.0
2008-Oct-06 Mon	6.86	6.88	###	6.72			###	###	0.5
2008-Oct-03 Fri	###	###	6.88	6.88	5,482,928	18,861,272	###	###	###
2008-Oct-02 Thu	7.26	###	###	7.21	5,619,552	0	###	###	###
2008-Oct-01 Wed	###	###	###	###			75.8	75.8	0.0
2008-Sep-30 Tue	6.45	###	###	###			88.0	88.0	0.0
2008-Sep-29 Mon	###	###	6.85	###			###	###	0.0
2008-Sep-26 Fri	###	###	6.73	6.88			###	###	###
2008-Sep-25 Thu	###	7.2	6.88	6.88	5,805,870	40,873,324	22.4	22.4	###
2008-Sep-24 Wed	###	7.24	###	###	5,782,186	###	68.2	68.2	0.0
2008-Sep-23 Tue	###	7.22	###	###			73.8	73.8	0.0
2008-Sep-22 Mon	7.7	###	###	###	12,498,551	0	18.7	18.7	0.0
2008-Sep-19 Fri	6.57	###	6.56	7			###	###	0.5
2008-Sep-18 Thu	6.21	6.45	###	###			###	###	0.0
2008-Sep-17 Wed	6.75	6.75	6.52	6.58			26.2	26.2	0.5
2008-Sep-16 Tue	6.52	6.58	###	6.53	16,494,147	54,265,743	###	###	###
2008-Sep-15 Mon	###	###	6.83	6.83	10,399,525	35,514,377	###	###	0.5
2008-Sep-12 Fri	7.45	7.47	###	7.43	9,336,473	34,871,726	32.1	32.1	###
2008-Sep-11 Thu	7.5	7.5	7.29	###			31.7	31.7	0.0
2008-Sep-10 Wed	7.24	7.48	###	7.42	9,533,942	35,656,943	86.3	86.3	0.5
2008-Sep-09 Tue	7.5	7.52	7.26	###			24.3	24.3	0.0
2008-Sep-08 Mon	7.25	7.46	###	7.42	7,040,272	###	78.2	78.2	0.5
2008-Sep-05 Fri	###	###	###	###	6,781,426	0	###	###	0.0
2008-Sep-04 Thu	###	7.41	###	7.22	6,026,285	22,327,385	###	###	0.5
2008-Sep-03 Wed	7.28	7.5	###	7.24			###	###	0.5
2008-Sep-02 Tue	###	7.43	###	7.26	7,990,689	###	76.4	76.4	0.5
2008-Sep-01 Mon	###	###	6.89	###			87.1	87.1	0.0
2008-Aug-29 Fri	6.84	###	6.77	###			###	###	0.0
2008-Aug-28 Thu	6.51	6.82	6.46	6.82			90.8	90.8	0.5
2008-Aug-27 Wed	6.53	6.55	6.41	6.41	4,934,022	###	20.2	20.2	0.5
2008-Aug-26 Tue	6.4	6.59	###	6.54	6,671,884	21,983,857	###	###	0.5
2008-Aug-25 Mon	6.46	6.56	6.46	6.5	6,322,658	###	###	###	0.5
2008-Aug-22 Fri	###	6.43	6.27	###			26.5	26.5	0.0
2008-Aug-21 Thu	6.52	6.57	###	###			22.5	22.5	0.0
2008-Aug-20 Wed	6.4	###	###	###			84.9	84.9	0.0
2008-Aug-19 Tue	6.71	6.73	6.4	6.4			###	###	0.5
2008-Aug-18 Mon	6.77	6.89	6.73	6.75	3,159,021	###	33.6	33.6	0.5
2008-Aug-15 Fri	6.79	6.82	6.7	6.76	5,146,554	###	###	###	0.5
2008-Aug-14 Thu	6.75	###	###	6.79	4,632,826	0	68.2	68.2	0.5
2008-Aug-13 Wed	###	###	6.72	6.77	4,583,684	15,401,178	25.2	25.2	###
2008-Aug-12 Tue	###	###	6.86	7	8,260,880	###	79.6	79.6	0.5
2008-Aug-11 Mon	6.73	6.87	6.73	6.86			###	###	0.5
2008-Aug-08 Fri	###	###	6.48	###			65.7	65.7	0.0
2008-Aug-07 Thu	6.5	###	6.45	###	4,574,447	###	###	###	0.0
2008-Aug-06 Wed	###	###	6.49	6.54	6,397,785	###	28.8	28.8	0.5
2008-Aug-05 Tue	###	6.45	###	###	6,757,187	21,791,928	93.5	93.5	0.0
2008-Aug-04 Mon	###	###	###	###	5,321,375	0	83.9	83.9	0.0
2008-Aug-01 Fri	###	###	###	###	16,622,358	0	9.4	9.4	0.0
2008-Jul-31 Thu	###	###	6.52	6.56			29.3	29.3	0.5
2008-Jul-30 Wed	6.59	6.7	6.54	6.57			30.8	30.8	###
2008-Jul-29 Tue	6.52	6.57	###	6.47			38.7	38.7	0.5
2008-Jul-28 Mon	###	6.77	6.46	###	6,615,543	###	###	###	0.0
2008-Jul-25 Fri	6.83	###	###	6.76	7,811,076	0	###	###	0.5
2008-Jul-24 Thu	6.89	###	6.85	###	10,374,220	###	###	###	0.0
2008-Jul-23 Wed	###	6.83	6.59	6.77			###	###	###
2008-Jul-22 Tue	6.59	###	6.45	6.5			24.1	24.1	0.5
2008-Jul-21 Mon	6.55	###	6.52	###	8,452,786	27,556,082	77.4	77.4	0.0
2008-Jul-18 Fri	###	###	6.43	6.46			###	###	###
2008-Jul-17 Thu	6.49	###	6.48	###	6,156,622	19,947,455	###	###	0.0
2008-Jul-16 Wed	###	6.41	###	###			85.8	85.8	0.0
2008-Jul-15 Tue	6.45	6.48	###	###			###	###	0.0
2008-Jul-14 Mon	6.5	6.55	6.46	6.48			###	###	0.5
2008-Jul-11 Fri	###	###	###	6.58	4,473,756	0	###	###	0.5
2008-Jul-10 Thu	6.54	###	6.53	6.59	3,514,755	11,475,675	###	###	###
2008-Jul-09 Wed	6.7	6.72	6.57	###			40.4	40.4	0.0
2008-Jul-08 Tue	###	6.75	6.51	6.57			###	###	###
2008-Jul-07 Mon	###	6.73	6.59	###			35.9	35.9	0.0
2008-Jul-04 Fri	###	6.78	6.52	6.78	5,446,655	36,220,255	78.5	78.5	0.5
2008-Jul-03 Thu	6.51	###	6.46	6.52			77.4	77.4	0.5
2008-Jul-02 Wed	6.48	6.71	###	###	8,970,672	###	84.5	84.5	0.0
2008-Jul-01 Tue	6.7	6.74	6.45	6.51	7,690,180	###	19.5	19.5	###
2008-Jun-30 Mon	6.83	6.88	###	###			###	###	0.0
2008-Jun-27 Fri	6.5	6.75	6.41	6.75	17,325,988	###	80.6	80.6	0.5
2008-Jun-26 Thu	###	###	###	6.72			71.6	71.6	0.5
2008-Jun-25 Wed	6.45	6.54	6.4	6.49			73.5	73.5	###
2008-Jun-24 Tue	###	###	6.45	6.51			###	###	###
2008-Jun-23 Mon	6.52	6.77	###	6.72	8,465,973	###	###	###	0.5
2008-Jun-20 Fri	6.77	6.81	6.59	###	10,330,083	69,211,556	31.6	31.6	0.0
2008-Jun-19 Thu	6.83	###	6.8	6.8	16,748,951	###	###	###	0.5
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	7.23	6.89	###	9,746,454	###	79.4	79.4	0.0
2008-Jun-16 Mon	7.2	###	###	###			29.9	29.9	0.0
2008-Jun-13 Fri	###	7.21	7	###			###	###	0.0
2008-Jun-12 Thu	7.27	7.28	###	###	7,849,657	28,572,751	34.6	34.6	0.0
2008-Jun-11 Wed	7.42	7.47	###	7.42			###	###	0.5
2008-Jun-10 Tue	7.42	7.51	###	7.41	6,434,073	24,159,944	###	###	###
2008-Jun-06 Fri	###	7.71	7.53	###			32.0	32.0	0.0
2008-Jun-05 Thu	7.5	###	7.43	###			81.9	81.9	0.0
2008-Jun-04 Wed	###	7.53	###	7.52			85.9	85.9	0.5
2008-Jun-03 Tue	7.28	###	7.24	###	5,547,556	20,082,152	79.1	79.1	0.0
2008-Jun-02 Mon	###	7.4	7.25	###	2,898,842	###	75.1	75.1	0.0
2008-May-30 Fri	###	7.44	7.27	###	11,443,941	84,170,186	32.5	32.5	0.0
2008-May-29 Thu	7.44	7.48	###	7.42			###	###	0.5
2008-May-28 Wed	7.5	7.53	###	7.41	4,229,423	15,923,777	36.7	36.7	###
2008-May-27 Tue	7.57	###	7.41	7.45			26.7	26.7	0.5
2008-May-26 Mon	7.45	7.59	7.41	7.52	5,090,451	38,178,382	###	###	0.5
2008-May-23 Fri	7.5	7.56	7.4	7.47	4,989,054	37,318,123	###	###	###
2008-May-22 Thu	7.44	7.5	###	7.49			68.7	68.7	###
2008-May-21 Wed	7.7	7.78	7.48	7.55			###	###	###
2008-May-20 Tue	7.75	7.81	###	7.75			###	###	###
2008-May-19 Mon	7.82	7.88	7.7	7.75			29.9	29.9	###
2008-May-16 Fri	###	###	7.82	7.82	4,421,573	17,288,350	###	###	0.6
2008-May-15 Thu	###	###	7.79	7.86	16,795,277	###	###	###	###
2008-May-14 Wed	###	###	7.77	7.85	7,804,881	###	###	###	###
2008-May-13 Tue	###	8.25	###	8	10,649,227	###	###	###	###
2008-May-12 Mon	###	###	7.55	8	16,324,886	61,626,444	91.2	91.2	###
2008-May-09 Fri	7.46	7.55	###	7.47			64.6	64.6	###
2008-May-08 Thu	7.23	7.53	###	7.5	8,932,944	###	85.3	85.3	0.5
2008-May-07 Wed	7.57	###	7.28	7.28			###	###	0.5
2008-May-06 Tue	7.73	7.76	7.57	7.57			19.5	19.5	###
2008-May-05 Mon	###	8	7.83	7.85			22.9	22.9	###
2008-May-02 Fri	7.78	###	7.76	###			80.9	80.9	0.0
2008-May-01 Thu	###	7.82	7.57	###			67.6	67.6	0.0
2008-Apr-30 Wed	7.7	###	###	7.83			###	###	###
2008-Apr-29 Tue	7.75	7.83	###	7.76	5,062,541	19,819,848	71.0	71.0	0.6
2008-Apr-28 Mon	###	###	###	###	8,479,171	0	17.1	17.1	0.0
2008-Apr-24 Thu	###	###	7.83	7.83			###	###	###
2008-Apr-23 Wed	###	8.26	###	###			70.1	70.1	0.0
2008-Apr-22 Tue	8	###	###	###	5,007,188	0	81.6	81.6	0.0
2008-Apr-21 Mon	###	###	###	###			###	###	0.0
2008-Apr-18 Fri	###	###	7.88	###			36.3	36.3	0.0
2008-Apr-17 Thu	8.21	8.21	###	###	6,130,521	25,165,788	###	###	0.0
2008-Apr-16 Wed	###	###	7.81	###	3,092,678	###	###	###	0.0
2008-Apr-15 Tue	7.78	###	7.75	###			82.2	82.2	0.0
2008-Apr-14 Mon	###	###	###	7.7	6,616,746	0	21.2	21.2	0.6
2008-Apr-11 Fri	###	###	7.87	###			###	###	0.0
2008-Apr-10 Thu	###	###	7.88	7.89	8,893,577	###	24.0	24.0	###
2008-Apr-09 Wed	###	###	###	8.2			30.7	30.7	0.6
2008-Apr-08 Tue	8.4	8.48	8.26	###	5,345,988	###	###	###	0.0
2008-Apr-07 Mon	###	8.7	8.4	8.41			###	###	###
2008-Apr-04 Fri	8.43	8.58	8.4	8.55	6,237,187	###	###	###	###
2008-Apr-03 Thu	###	8.43	8.26	8.42	6,400,550	53,412,589	###	###	###
2008-Apr-02 Wed	8.26	###	8.26	###	8,442,122	###	78.8	78.8	0.0
2008-Apr-01 Tue	###	###	7.72	###	5,138,944	19,836,323	###	###	0.0
2008-Mar-31 Mon	7.8	7.89	###	7.85	12,639,571	###	71.8	71.8	###
2008-Mar-28 Fri	7.71	7.82	###	7.8			73.0	73.0	0.6
2008-Mar-27 Thu	7.84	7.88	7.74	7.75	5,728,988	###	22.1	22.1	###
2008-Mar-26 Wed	7.88	###	7.85	8	6,426,728	###	70.8	70.8	###
2008-Mar-25 Tue	7.8	###	7.8	###	7,718,774	###	###	###	0.0
2008-Mar-20 Thu	###	###	7.26	###			87.6	87.6	0.0
2008-Mar-19 Wed	7.4	7.52	###	7.5	9,832,646	36,970,748	76.3	76.3	0.5
2008-Mar-18 Tue	###	###	6.85	###			89.2	89.2	0.0
2008-Mar-17 Mon	6.8	###	6.75	6.84	6,119,059	20,651,824	78.1	78.1	0.5
2008-Mar-14 Fri	7	###	6.84	###	5,746,742	19,653,857	31.8	31.8	0.0
2008-Mar-13 Thu	7.25	7.25	6.79	6.85	6,250,871	###	###	###	###
2008-Mar-12 Wed	7.28	7.45	7.21	7.26	7,066,425	###	39.7	39.7	0.5
2008-Mar-11 Tue	6.83	###	6.79	###			80.9	80.9	0.0
2008-Mar-10 Mon	6.83	###	6.8	###			###	###	0.0
2008-Mar-07 Fri	###	###	6.81	###			###	###	0.0
2008-Mar-06 Thu	###	###	###	###			###	###	0.0
2008-Mar-05 Wed	###	7.25	###	###			###	###	0.0
2008-Mar-04 Tue	###	7.4	###	###			###	###	0.0
2008-Mar-03 Mon	7.59	###	###	###	8,038,748	0	###	###	0.0
2008-Feb-29 Fri	###	###	7.84	###	10,016,183	###	79.0	79.0	0.0
2008-Feb-28 Thu	###	###	###	###			###	###	0.0
2008-Feb-27 Wed	###	8.4	###	###	6,196,255	26,024,271	84.3	84.3	0.0
2008-Feb-26 Tue	###	###	###	8	5,762,425	0	72.8	72.8	###
2008-Feb-25 Mon	###	7.82	###	7.75			###	###	###
2008-Feb-22 Fri	###	###	7.55	7.55			###	###	###
2008-Feb-21 Thu	7.87	7.87	7.7	7.74			###	###	0.6
2008-Feb-20 Wed	###	###	7.59	###	11,431,775	43,383,586	###	###	0.0
2008-Feb-19 Tue	7.8	###	7.75	###			84.4	84.4	0.0
2008-Feb-18 Mon	###	7.75	###	7.7			###	###	0.6
2008-Feb-15 Fri	###	###	7.56	7.58	17,239,856	65,166,655	36.2	36.2	###
2008-Feb-14 Thu	7.5	###	7.44	7.75			###	###	###
2008-Feb-13 Wed	###	###	7.78	7.78	16,849,159	65,543,228	7.4	7.4	0.6
2008-Feb-12 Tue	###	8.28	###	8.27			###	###	###
2008-Feb-11 Mon	###	###	###	###			###	###	0.0
2008-Feb-08 Fri	###	8.22	###	###	10,595,958	43,549,387	28.0	28.0	0.0
2008-Feb-07 Thu	###	8.24	###	###	9,420,128	38,810,927	38.1	38.1	0.0
2008-Feb-06 Wed	###	###	###	8.2	6,447,888	0	###	###	0.6
2008-Feb-05 Tue	###	###	###	###	5,021,388	0	###	###	0.0
2008-Feb-04 Mon	###	8.83	8.48	8.52			26.2	26.2	0.6
2008-Feb-01 Fri	8.48	8.72	###	8.5	14,986,545	###	###	###	0.6
2008-Jan-31 Thu	8.4	8.57	8.21	8.4	11,693,628	###	67.6	67.6	###
2008-Jan-30 Wed	###	###	8.4	###	7,994,355	###	###	###	0.0
2008-Jan-29 Tue	###	###	8.73	8.83			###	###	###
2008-Jan-25 Fri	8.52	###	8.51	###			75.8	75.8	0.0
2008-Jan-24 Thu	###	###	###	8.27			34.9	34.9	###
2008-Jan-23 Wed	8.45	8.45	###	###			20.2	20.2	0.0
2008-Jan-22 Tue	8.2	8.41	###	###			###	###	0.0
2008-Jan-21 Mon	###	8.78	8.44	8.55			###	###	###
2008-Jan-18 Fri	8.29	8.75	8.26	8.7	10,412,341	###	###	###	###
2008-Jan-17 Thu	###	###	8.47	8.55	13,970,354	59,164,449	35.4	35.4	###
2008-Jan-16 Wed	8.76	8.8	8.5	8.5	12,145,882	105,061,879	###	###	0.6
2008-Jan-15 Tue	9.23	9.26	###	###	12,833,226	###	18.4	18.4	0.0
2008-Jan-14 Mon	###	9.26	###	###	7,605,281	35,212,451	85.7	85.7	0.0
2008-Jan-11 Fri	9.4	9.4	###	###	5,993,524	###	23.2	23.2	0.0
2008-Jan-10 Thu	###	9.43	###	###			###	###	0.0
2008-Jan-09 Wed	9.29	###	9.22	###			###	###	0.0
2008-Jan-08 Tue	###	###	###	9.41	7,760,624	0	###	###	0.7
2008-Jan-07 Mon	9.78	9.81	###	###			###	###	0.0
2008-Jan-04 Fri	9.87	###	9.83	9.89	2,839,959	###	68.1	68.1	###
2008-Jan-03 Thu	###	###	9.81	9.87	3,673,145	18,016,776	30.1	30.1	###
2008-Jan-02 Wed	###	###	###	###	1,221,657	0	###	###	0.0
2007-Dec-31 Mon	###	###	9.88	###	1,102,926	5,448,454	64.8	64.8	0.0
2007-Dec-28 Fri	###	###	9.83	###			###	###	0.0
2007-Dec-27 Thu	###	###	###	###	1,381,174	0	###	###	0.0
2007-Dec-24 Mon	###	10.2	###	###			24.5	24.5	0.0
2007-Dec-21 Fri	9.84	###	9.79	###	7,958,883	###	74.4	74.4	0.0
2007-Dec-20 Thu	9.8	###	9.72	9.79	17,160,171	###	###	###	###
2007-Dec-19 Wed	###	###	9.78	9.78	12,139,846	59,363,846	25.4	25.4	0.7
2007-Dec-18 Tue	###	###	9.8	###	5,739,522	28,123,657	###	###	0.0
2007-Dec-17 Mon	###	###	###	###			###	###	0.0
2007-Dec-14 Fri	###	10.26	###	###	4,089,457	###	###	###	0.0
2007-Dec-13 Thu	10.42	10.43	###	###	5,930,183	###	16.7	16.7	0.0
2007-Dec-12 Wed	10.46	10.46	10.28	10.41	4,157,875	###	###	###	###
2007-Dec-11 Tue	10.56	###	10.49	10.57			68.7	68.7	0.8
2007-Dec-10 Mon	10.57	10.59	10.42	10.54	3,034,451	###	38.5	38.5	0.8
2007-Dec-07 Fri	10.47	10.58	10.45	10.55			###	###	###
2007-Dec-06 Thu	###	10.47	###	10.45			###	###	###
2007-Dec-05 Wed	10.25	###	###	###	4,528,459	0	75.1	75.1	0.0
2007-Dec-04 Tue	###	###	###	10.28			84.0	84.0	0.7
2007-Dec-03 Mon	###	###	###	###			37.5	37.5	0.0
2007-Nov-30 Fri	###	###	###	###			61.9	61.9	0.0
2007-Nov-29 Thu	###	###	###	###	5,424,247	0	38.3	38.3	0.0
2007-Nov-28 Wed	###	###	###	###	3,560,186	0	###	###	0.0
2007-Nov-27 Tue	9.85	###	9.82	###			###	###	0.0
2007-Nov-26 Mon	###	###	###	###			29.5	29.5	0.0
2007-Nov-23 Fri	###	###	###	###			70.8	70.8	0.0
2007-Nov-22 Thu	###	###	9.82	9.89	6,316,446	31,013,749	###	###	###
2007-Nov-21 Wed	###	###	###	###	8,070,026	0	###	###	0.0
2007-Nov-20 Tue	###	###	###	###	5,548,652	0	###	###	0.0
2007-Nov-19 Mon	###	###	###	###			68.2	68.2	0.0
2007-Nov-16 Fri	###	10.21	###	###	3,604,623	###	31.0	31.0	0.0
2007-Nov-15 Thu	10.29	###	10.2	10.2	6,832,445	###	30.6	30.6	0.7
2007-Nov-14 Wed	###	10.29	###	10.29	6,153,376	###	###	###	###
2007-Nov-13 Tue	9.85	###	9.85	###	6,825,974	33,617,921	###	###	0.0
2007-Nov-12 Mon	###	###	9.83	9.83			###	###	0.7
2007-Nov-09 Fri	###	###	###	###	3,694,044	0	35.0	35.0	0.0
2007-Nov-08 Thu	###	###	###	###	6,773,150	0	74.8	74.8	0.0
2007-Nov-07 Wed	10.25	10.26	###	###			###	###	0.0
2007-Nov-06 Tue	###	10.28	###	###			69.1	69.1	0.0
2007-Nov-05 Mon	###	###	###	###			24.8	24.8	0.0
2007-Nov-02 Fri	10.24	###	###	10.23	3,897,650	0	31.6	31.6	###
2007-Nov-01 Thu	###	10.5	10.29	10.4	5,889,884	61,225,344	60.9	60.9	0.7
2007-Oct-31 Wed	###	###	###	###			###	###	0.0
2007-Oct-30 Tue	10.27	10.27	###	###	4,889,528	25,107,726	29.0	29.0	0.0
2007-Oct-29 Mon	10.29	###	###	10.25	4,690,247	0	34.8	34.8	0.7
2007-Oct-26 Fri	###	###	###	10.26			###	###	0.7
2007-Oct-25 Thu	10.24	10.4	10.23	###	5,536,276	57,106,686	###	###	0.0
2007-Oct-24 Wed	###	10.47	10.26	###			35.2	35.2	0.0
2007-Oct-23 Tue	###	10.4	###	###			76.8	76.8	0.0
2007-Oct-22 Mon	###	10.2	###	###	7,390,854	37,693,355	###	###	0.0
2007-Oct-19 Fri	10.45	10.45	###	###	3,325,853	17,377,581	27.1	27.1	0.0
2007-Oct-18 Thu	10.52	10.56	10.42	10.46	4,999,748	52,447,356	###	###	0.7
2007-Oct-17 Wed	###	10.45	###	###	4,684,486	###	###	###	0.0
2007-Oct-16 Tue	10.57	10.58	###	10.43			###	###	0.7
2007-Oct-15 Mon	10.75	10.77	10.58	###	4,004,857	42,751,848	32.6	32.6	0.0
2007-Oct-12 Fri	10.81	10.82	###	10.72	5,266,741	###	27.7	27.7	0.8
2007-Oct-11 Thu	10.86	###	10.81	10.89	11,434,684	###	###	###	0.8
2007-Oct-10 Wed	10.75	###	10.73	###			###	###	0.0
2007-Oct-09 Tue	10.56	10.75	10.55	10.74	4,865,555	###	###	###	0.8
2007-Oct-08 Mon	###	###	10.54	###			67.7	67.7	0.0
2007-Oct-05 Fri	###	###	10.54	10.57	1,830,448	###	###	###	0.8
2007-Oct-04 Thu	###	10.7	10.51	###			35.1	35.1	0.0
2007-Oct-03 Wed	###	10.77	###	10.74	3,095,175	###	###	###	0.8
2007-Oct-02 Tue	###	10.8	###	10.79	5,562,421	30,037,073	###	###	###
2007-Oct-01 Mon	###	###	10.55	10.58	1,917,250	###	###	###	0.8
2007-Sep-28 Fri	###	###	10.53	10.54			26.6	26.6	0.8
2007-Sep-27 Thu	10.56	###	10.52	###	5,071,856	###	63.7	63.7	0.0
2007-Sep-26 Wed	10.4	10.58	###	10.51			###	###	###
2007-Sep-25 Tue	###	10.5	10.27	###			68.0	68.0	0.0
2007-Sep-24 Mon	###	###	###	###	5,266,383	0	62.3	62.3	0.0
2007-Sep-21 Fri	###	10.42	###	###	3,673,444	19,138,643	###	###	0.0
2007-Sep-20 Thu	###	10.45	###	10.45	15,197,086	79,404,774	72.8	72.8	###
2007-Sep-19 Wed	###	###	###	10.26	8,296,656	0	###	###	0.7
2007-Sep-18 Tue	10.28	10.29	###	###			36.1	36.1	0.0
2007-Sep-17 Mon	10.41	10.43	10.28	###			###	###	0.0
2007-Sep-14 Fri	10.47	10.54	10.4	10.45	6,792,584	71,118,354	###	###	###
2007-Sep-13 Thu	###	10.43	###	10.4			76.9	76.9	0.7
2007-Sep-12 Wed	10.45	10.5	10.29	10.29	3,678,872	38,241,874	###	###	###
2007-Sep-11 Tue	###	10.49	10.28	10.43			76.8	76.8	0.7
2007-Sep-10 Mon	###	###	10.27	10.28	9,632,659	###	32.4	32.4	0.7
2007-Sep-07 Fri	10.71	10.77	###	10.77	2,160,483	###	69.2	69.2	###
2007-Sep-06 Thu	10.59	10.8	10.57	10.76	5,061,051	54,077,329	###	###	0.8
2007-Sep-05 Wed	10.81	10.82	###	10.7	7,007,629	37,911,272	###	###	0.8
2007-Sep-04 Tue	10.55	10.7	10.49	10.7	5,507,680	###	79.2	79.2	0.8
2007-Sep-03 Mon	10.55	10.57	10.45	10.56			###	###	0.8
2007-Aug-31 Fri	10.28	10.52	10.28	10.52	6,222,141	###	74.8	74.8	###
2007-Aug-30 Thu	###	10.45	###	###			###	###	0.0
2007-Aug-29 Wed	###	10.28	###	10.27	6,914,480	35,540,427	###	###	###
2007-Aug-28 Tue	10.28	###	###	###			###	###	0.0
2007-Aug-27 Mon	###	###	###	###	8,136,988	0	73.1	73.1	0.0
2007-Aug-24 Fri	###	###	###	###			38.5	38.5	0.0
2007-Aug-23 Thu	###	###	###	###			27.8	27.8	0.0
2007-Aug-22 Wed	9.79	###	9.72	9.85	4,305,983	20,927,077	###	###	###
2007-Aug-21 Tue	9.8	###	###	###	7,460,826	0	###	###	0.0
2007-Aug-20 Mon	9.5	9.85	9.47	9.85	7,021,046	###	78.6	78.6	###
2007-Aug-17 Fri	9.51	###	###	###	10,841,740	0	21.3	21.3	0.0
2007-Aug-16 Thu	9.52	9.57	9	9.51	15,471,849	###	60.4	60.4	###
2007-Aug-15 Wed	9.75	9.8	9.51	9.51	10,526,785	###	###	###	###
2007-Aug-14 Tue	###	###	9.78	9.83			41.5	41.5	0.7
2007-Aug-13 Mon	###	###	###	###	6,084,374	0	###	###	0.0
2007-Aug-10 Fri	###	###	9.86	9.86			31.1	31.1	0.7
2007-Aug-09 Thu	###	###	10.23	###	7,197,950	###	###	###	0.0
2007-Aug-08 Wed	###	10.29	###	10.2			###	###	0.7
2007-Aug-07 Tue	###	###	9.88	###	7,592,271	###	###	###	0.0
2007-Aug-06 Mon	9.87	###	9.77	9.8	4,647,772	###	###	###	0.7
2007-Aug-03 Fri	###	###	###	###	5,960,023	0	###	###	0.0
2007-Aug-02 Thu	###	###	9.85	###			###	###	0.0
2007-Aug-01 Wed	###	###	9.77	9.77	7,799,244	###	###	###	0.7
2007-Jul-31 Tue	###	###	###	###			###	###	0.0
2007-Jul-30 Mon	###	###	###	###			###	###	0.0
2007-Jul-27 Fri	###	###	###	###	9,776,446	0	###	###	0.0
2007-Jul-26 Thu	10.41	10.41	10.21	10.21	4,969,423	51,234,751	25.8	25.8	###
2007-Jul-25 Wed	10.4	10.42	10.29	###			31.1	31.1	0.0
2007-Jul-24 Tue	10.54	10.56	10.44	10.5			31.6	31.6	0.8
2007-Jul-23 Mon	10.52	10.53	10.43	10.49	3,694,829	###	###	###	###
2007-Jul-20 Fri	10.51	###	10.5	10.57			###	###	0.8
2007-Jul-19 Thu	10.44	10.49	10.42	10.48	2,641,925	27,621,325	###	###	0.7
2007-Jul-18 Wed	###	10.45	###	10.4			###	###	0.7
2007-Jul-17 Tue	###	10.46	###	10.41			###	###	###
2007-Jul-16 Mon	###	10.4	###	###	2,243,682	11,667,146	###	###	0.0
2007-Jul-13 Fri	###	10.41	10.28	###	5,084,653	###	30.1	30.1	0.0
2007-Jul-12 Thu	###	###	10.2	10.28			###	###	0.7
2007-Jul-11 Wed	10.26	###	10.23	10.28			66.5	66.5	0.7
2007-Jul-10 Tue	10.48	10.48	10.28	###			24.1	24.1	0.0
2007-Jul-09 Mon	10.42	10.5	10.41	10.5			76.1	76.1	0.8
2007-Jul-06 Fri	###	10.43	###	10.43	6,914,372	36,058,449	71.3	71.3	0.7
2007-Jul-05 Thu	10.23	10.42	10.22	10.42			80.6	80.6	0.7
2007-Jul-04 Wed	10.23	10.28	###	10.21	5,634,648	###	42.7	42.7	###
2007-Jul-03 Tue	10.23	10.24	###	###	3,541,354	###	###	###	0.0
2007-Jul-02 Mon	###	###	###	###			###	###	0.0
2007-Jun-29 Fri	###	###	###	###			31.6	31.6	0.0
2007-Jun-28 Thu	###	###	###	###	6,100,057	0	72.4	72.4	0.0
2007-Jun-27 Wed	###	###	###	###			41.2	41.2	0.0
2007-Jun-26 Tue	10.25	10.29	###	###			###	###	0.0
2007-Jun-25 Mon	###	10.29	###	10.29			###	###	###
2007-Jun-22 Fri	###	10.42	10.29	###			###	###	0.0
2007-Jun-21 Thu	10.48	10.48	###	10.43			###	###	0.7
2007-Jun-20 Wed	10.26	10.46	10.25	10.45			###	###	###
2007-Jun-19 Tue	10.25	###	10.2	10.27			68.6	68.6	###
2007-Jun-18 Mon	###	10.25	###	10.22	4,246,174	21,761,641	###	###	0.7
2007-Jun-15 Fri	###	###	###	###			###	###	0.0
2007-Jun-14 Thu	###	###	###	###			###	###	0.0
2007-Jun-13 Wed	###	###	###	###	6,862,186	0	###	###	0.0
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	###	###	###	###			37.1	37.1	0.0
2007-Jun-07 Thu	###	10.2	###	###			66.1	66.1	0.0
2007-Jun-06 Wed	10.2	10.22	###	###			###	###	0.0
2007-Jun-05 Tue	10.2	10.2	###	###			37.7	37.7	0.0
2007-Jun-04 Mon	###	10.24	###	10.21			###	###	###
2007-Jun-01 Fri	###	###	###	###	3,254,378	0	33.5	33.5	0.0
2007-May-31 Thu	###	10.21	###	###			###	###	0.0
2007-May-30 Wed	###	###	###	###	5,227,945	0	###	###	0.0
2007-May-29 Tue	###	###	###	###	7,338,355	0	###	###	0.0
2007-May-28 Mon	###	###	###	###			26.0	26.0	0.0
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	###	###	###	10.22	7,865,526	0	29.8	29.8	0.7
2007-May-23 Wed	10.28	10.4	10.26	10.4	5,179,622	###	75.5	75.5	0.7
2007-May-22 Tue	10.41	10.44	10.23	10.27	6,412,589	###	26.2	26.2	###
2007-May-21 Mon	###	10.47	###	10.4	6,954,226	36,405,373	###	###	0.7
2007-May-18 Fri	###	###	10.58	###	5,629,456	29,779,822	73.1	73.1	0.0
2007-May-17 Thu	10.54	###	10.54	###			71.1	71.1	0.0
2007-May-16 Wed	10.58	###	10.47	10.55			###	###	###
2007-May-15 Tue	###	10.7	10.53	10.55	6,339,343	67,292,125	30.2	30.2	###
2007-May-14 Mon	###	10.76	###	10.71	5,167,675	###	###	###	###
2007-May-11 Fri	10.52	10.57	10.49	10.51	7,090,073	###	35.2	35.2	###
2007-May-10 Thu	10.7	10.72	10.59	###	7,553,527	###	27.4	27.4	0.0
2007-May-09 Wed	###	10.83	###	10.72	5,978,529	###	72.1	72.1	0.8
2007-May-08 Tue	10.78	10.78	###	###			32.9	32.9	0.0
2007-May-07 Mon	10.78	10.8	###	10.74	5,906,348	31,894,279	35.1	35.1	0.8
2007-May-04 Fri	10.8	###	10.75	10.8			###	###	###
2007-May-03 Thu	10.89	###	10.82	10.84	3,290,154	###	30.2	30.2	0.8
2007-May-02 Wed	10.84	10.89	10.76	10.89			65.7	65.7	0.8
2007-May-01 Tue	10.82	10.82	10.7	10.78			43.0	43.0	0.8
2007-Apr-30 Mon	10.87	###	10.75	10.75	6,204,252	33,347,854	26.0	26.0	0.8
2007-Apr-27 Fri	###	###	10.85	10.86	9,721,876	52,741,177	###	###	0.8
2007-Apr-26 Thu	###	###	###	###			###	###	0.0
2007-Apr-24 Tue	###	###	10.78	10.89			###	###	0.8
2007-Apr-23 Mon	10.89	###	10.82	###	5,087,329	27,522,449	75.2	75.2	0.0
2007-Apr-20 Fri	10.77	10.89	10.72	10.84			71.3	71.3	0.8
2007-Apr-19 Thu	10.81	10.82	10.71	10.72	6,158,788	66,299,352	###	###	0.8
2007-Apr-18 Wed	###	10.89	###	10.83			###	###	###
2007-Apr-17 Tue	10.82	10.84	###	###			###	###	0.0
2007-Apr-16 Mon	###	10.79	###	10.75			###	###	0.8
2007-Apr-13 Fri	10.7	10.74	10.57	10.59	4,724,344	50,337,885	###	###	###
2007-Apr-12 Thu	###	###	10.56	###			###	###	0.0
2007-Apr-11 Wed	10.74	10.77	###	###	5,422,358	###	28.1	28.1	0.0
2007-Apr-10 Tue	10.7	10.76	###	10.74			62.7	62.7	0.8
2007-Apr-05 Thu	###	###	10.55	###	2,989,957	15,772,023	###	###	0.0
2007-Apr-04 Wed	10.55	###	10.5	###	8,529,479	###	66.3	66.3	0.0
2007-Apr-03 Tue	10.27	10.5	10.22	10.5			###	###	0.8
2007-Apr-02 Mon	###	10.4	###	###	2,884,643	15,000,143	###	###	0.0
2007-Mar-30 Fri	###	10.45	###	###			60.4	60.4	0.0
2007-Mar-29 Thu	10.29	###	10.2	###	3,527,886	###	###	###	0.0
2007-Mar-28 Wed	###	10.44	10.22	10.29	5,057,179	52,240,659	32.7	32.7	###
2007-Mar-27 Tue	10.43	10.45	###	10.43			###	###	0.7
2007-Mar-26 Mon	10.4	10.48	###	10.45			###	###	###
2007-Mar-23 Fri	###	###	10.29	###	3,200,345	16,465,775	###	###	0.0
2007-Mar-22 Thu	10.27	10.4	10.25	10.4			77.4	77.4	0.7
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	10.23	10.29	###	10.26			70.4	70.4	0.7
2007-Mar-19 Mon	###	###	###	###	4,015,589	0	###	###	0.0
2007-Mar-16 Fri	10.24	10.26	###	###	4,213,325	21,614,357	###	###	0.0
2007-Mar-15 Thu	10.2	10.25	###	10.25			67.9	67.9	0.7
2007-Mar-14 Wed	###	###	###	###	6,307,976	0	###	###	0.0
2007-Mar-13 Tue	###	###	###	10.21	4,713,376	0	###	###	###
2007-Mar-12 Mon	###	###	###	10.28			###	###	0.7
2007-Mar-09 Fri	###	###	###	###			29.1	29.1	0.0
2007-Mar-08 Thu	###	###	10.2	10.29	10,785,829	55,007,727	32.2	32.2	###
2007-Mar-07 Wed	10.2	###	###	###			78.2	78.2	0.0
2007-Mar-06 Tue	9.87	###	9.83	###	13,605,245	66,869,779	65.1	65.1	0.0
2007-Mar-05 Mon	###	###	9.84	9.85			40.2	40.2	###
2007-Mar-02 Fri	10.23	###	###	10.21			###	###	###
2007-Mar-01 Thu	10.42	10.47	10.22	10.23			23.5	23.5	###
2007-Feb-28 Wed	10.48	10.5	###	###			###	###	0.0
2007-Feb-27 Tue	10.71	10.8	10.7	10.74	5,622,376	60,440,542	73.3	73.3	0.8
2007-Feb-26 Mon	10.73	10.75	###	10.72			37.7	37.7	0.8
2007-Feb-23 Fri	10.78	10.78	10.71	10.72			###	###	0.8
2007-Feb-22 Thu	10.73	10.78	###	10.77	4,652,759	25,078,371	###	###	###
2007-Feb-21 Wed	10.78	10.81	###	###			32.7	32.7	0.0
2007-Feb-20 Tue	10.78	10.83	10.7	10.81			71.4	71.4	0.8
2007-Feb-19 Mon	###	10.74	###	###			###	###	0.0
2007-Feb-16 Fri	10.7	10.72	###	###	8,101,686	###	###	###	0.0
2007-Feb-15 Thu	10.8	10.82	###	10.7			###	###	0.8
2007-Feb-14 Wed	10.85	###	10.77	10.83	4,643,257	###	###	###	###
2007-Feb-13 Tue	###	10.8	###	10.78	5,847,883	###	###	###	0.8
2007-Feb-12 Mon	###	###	10.56	###			68.8	68.8	0.0
2007-Feb-09 Fri	10.58	###	10.5	###	4,087,625	###	###	###	0.0
2007-Feb-08 Thu	10.47	10.58	10.45	10.54	3,461,873	###	71.9	71.9	0.8
2007-Feb-07 Wed	10.55	10.56	10.46	10.47			###	###	0.7
2007-Feb-06 Tue	10.47	10.5	###	10.46	2,362,259	12,401,859	39.4	39.4	0.7
2007-Feb-05 Mon	10.45	10.47	###	###	4,381,683	###	###	###	0.0
2007-Feb-02 Fri	10.5	10.51	10.43	10.44			30.4	30.4	0.7
2007-Feb-01 Thu	10.52	10.56	###	10.45			###	###	###
2007-Jan-31 Wed	###	###	10.47	10.47			25.4	25.4	0.7
2007-Jan-30 Tue	###	###	10.56	###			69.4	69.4	0.0
2007-Jan-29 Mon	10.52	###	10.47	10.59			###	###	###
2007-Jan-25 Thu	###	10.7	10.47	10.5	9,187,443	97,249,084	###	###	0.8
2007-Jan-24 Wed	10.48	###	10.46	10.58			###	###	0.8
2007-Jan-23 Tue	10.41	10.48	###	10.45	3,295,787	17,269,923	68.2	68.2	###
2007-Jan-22 Mon	###	10.47	###	10.41	3,444,824	18,033,653	###	###	###
2007-Jan-19 Fri	10.25	10.4	10.25	###			###	###	0.0
2007-Jan-18 Thu	10.42	10.43	10.28	###			25.3	25.3	0.0
2007-Jan-17 Wed	10.48	10.48	###	###	4,793,043	25,115,545	###	###	0.0
2007-Jan-16 Tue	###	10.48	10.26	###			67.8	67.8	0.0
2007-Jan-15 Mon	10.2	###	###	10.29	2,781,381	0	###	###	###
2007-Jan-12 Fri	###	10.22	###	10.21	2,174,257	11,110,453	68.1	68.1	###
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	10.24	###	###	###			###	###	0.0
2007-Jan-09 Tue	###	10.22	###	10.2			###	###	0.7
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	10.2	###	###			###	###	0.0
2007-Jan-04 Thu	###	10.25	###	###	5,172,988	###	32.1	32.1	0.0
2007-Jan-03 Wed	###	10.28	###	###			41.0	41.0	0.0
2007-Jan-02 Tue	###	10.2	###	###			24.7	24.7	0.0
2006-Dec-29 Fri	###	10.2	###	###	1,048,985	5,349,823	###	###	0.0
2006-Dec-28 Thu	###	###	###	###	1,119,229	0	###	###	0.0
2006-Dec-27 Wed	###	###	###	###	1,362,920	0	###	###	0.0
2006-Dec-22 Fri	###	###	9.87	###	11,573,976	57,117,571	69.2	69.2	0.0
2006-Dec-21 Thu	9.89	###	9.83	###	11,988,447	###	###	###	0.0
2006-Dec-20 Wed	9.76	9.82	9.74	9.8	5,567,141	###	68.0	68.0	0.7
2006-Dec-19 Tue	9.8	9.86	9.73	9.74	6,500,984	###	###	###	0.7
2006-Dec-18 Mon	9.8	9.88	9.77	9.83	3,455,974	33,954,944	###	###	0.7
2006-Dec-15 Fri	###	9.82	###	9.76			77.3	77.3	0.7
2006-Dec-14 Thu	9.56	###	9.53	###			70.2	70.2	0.0
2006-Dec-13 Wed	9.49	9.55	9.45	9.5	2,379,642	###	###	###	0.7
2006-Dec-12 Tue	9.56	9.59	9.48	9.48	2,200,584	###	###	###	0.7
2006-Dec-11 Mon	9.52	9.58	9.44	9.58			73.6	73.6	0.7
2006-Dec-08 Fri	9.52	9.55	9.43	9.45	5,381,142	###	29.3	29.3	0.7
2006-Dec-07 Thu	9.53	9.57	9.51	9.57			71.8	71.8	###
2006-Dec-06 Wed	9.48	9.56	9.47	9.54			###	###	###
2006-Dec-05 Tue	9.49	9.53	9.46	9.47			36.8	36.8	###
2006-Dec-04 Mon	9.43	9.48	9.41	9.45	3,723,481	35,168,278	69.7	69.7	0.7
2006-Dec-01 Fri	9.51	9.51	9.45	9.46			34.9	34.9	0.7
2006-Nov-30 Thu	9.4	9.51	9.4	9.49	9,618,742	###	###	###	0.7
2006-Nov-29 Wed	9.22	9.4	9.22	9.4			###	###	###
2006-Nov-28 Tue	9.27	9.27	###	9.24	11,143,353	51,649,441	38.8	38.8	###
2006-Nov-27 Mon	###	9.42	###	###	1,932,055	9,099,979	36.2	36.2	0.0
2006-Nov-24 Fri	###	###	9.29	###	4,091,722	19,006,048	###	###	0.0
2006-Nov-23 Thu	###	9.4	###	###			###	###	0.0
2006-Nov-22 Wed	###	9.45	###	9.4			###	###	###
2006-Nov-21 Tue	9.22	###	9.22	###			###	###	0.0
2006-Nov-20 Mon	###	9.4	9.22	9.22	4,852,140	45,173,423	31.4	31.4	0.7
2006-Nov-17 Fri	###	9.46	###	###	5,099,426	24,120,284	29.0	29.0	0.0
2006-Nov-16 Thu	9.53	9.53	###	###	5,765,520	###	23.7	23.7	0.0
2006-Nov-15 Wed	9.7	9.75	9.45	9.51			###	###	###
2006-Nov-14 Tue	9.49	###	9.47	###	5,906,051	27,965,151	79.7	79.7	0.0
2006-Nov-13 Mon	###	9.52	###	9.44			77.9	77.9	0.7
2006-Nov-10 Fri	9.45	9.47	###	9.43	4,339,987	###	###	###	###
2006-Nov-09 Thu	9.5	9.52	###	9.45	11,524,079	###	35.5	35.5	0.7
2006-Nov-08 Wed	###	###	9.59	###			###	###	0.0
2006-Nov-07 Tue	###	###	9.76	9.78			17.2	17.2	0.7
2006-Nov-06 Mon	9.76	###	9.76	9.88			###	###	0.7
2006-Nov-03 Fri	###	9.83	9.53	9.75			79.5	79.5	###
2006-Nov-02 Thu	###	###	9.5	9.55			###	###	0.7
2006-Nov-01 Wed	9.56	9.79	9.56	###			73.3	73.3	0.0
2006-Oct-31 Tue	###	9.56	9.29	9.5	8,844,877	###	###	###	0.7
2006-Oct-30 Mon	###	###	9.27	###			###	###	0.0
2006-Oct-27 Fri	###	9.41	###	###			31.9	31.9	0.0
2006-Oct-26 Thu	9.4	9.4	###	9.4			65.2	65.2	###
2006-Oct-25 Wed	###	###	###	###	3,199,771	0	70.2	70.2	0.0
2006-Oct-24 Tue	9.26	###	9.26	###	5,833,147	27,007,470	77.8	77.8	0.0
2006-Oct-23 Mon	9.29	###	9.26	9.29	2,308,922	###	67.5	67.5	###
2006-Oct-20 Fri	9.28	###	9.24	###	3,573,876	###	###	###	0.0
2006-Oct-19 Thu	###	###	9.22	9.22			24.6	24.6	0.7
2006-Oct-18 Wed	9.21	###	###	###			75.9	75.9	0.0
2006-Oct-17 Tue	###	9.4	9.2	9.23			###	###	###
2006-Oct-16 Mon	###	9.45	###	###			66.3	66.3	0.0
2006-Oct-13 Fri	9.5	9.53	###	###	2,828,929	13,479,846	20.8	20.8	0.0
2006-Oct-12 Thu	9.45	9.55	###	9.41	6,538,285	###	###	###	0.7
2006-Oct-11 Wed	###	###	###	###	4,863,986	0	76.8	76.8	0.0
2006-Oct-10 Tue	###	###	###	###			68.4	68.4	0.0
2006-Oct-09 Mon	###	###	###	###			22.9	22.9	0.0
2006-Oct-06 Fri	###	###	###	###	3,376,740	0	64.5	64.5	0.0
2006-Oct-05 Thu	###	###	###	###			###	###	0.0
2006-Oct-04 Wed	###	###	###	9			###	###	0.6
2006-Oct-03 Tue	###	###	###	###	3,250,047	0	23.4	23.4	0.0
2006-Oct-02 Mon	###	###	###	###			###	###	0.0
2006-Sep-29 Fri	8.86	###	8.84	###			68.6	68.6	0.0
2006-Sep-28 Thu	###	###	8.84	8.88			###	###	0.6
2006-Sep-27 Wed	8.77	###	8.76	8.88	7,761,049	###	70.9	70.9	0.6
2006-Sep-26 Tue	8.77	8.81	###	###	4,259,573	###	26.4	26.4	0.0
2006-Sep-25 Mon	8.73	8.78	8.7	8.74	6,605,959	57,736,081	68.5	68.5	0.6
2006-Sep-22 Fri	###	###	8.87	8.87			25.5	25.5	###
2006-Sep-21 Thu	###	###	###	###			###	###	0.0
2006-Sep-20 Wed	###	###	###	###	7,225,857	0	26.1	26.1	0.0
2006-Sep-19 Tue	9.27	###	###	###	3,556,870	0	19.5	19.5	0.0
2006-Sep-18 Mon	###	9.23	###	9.23			82.7	82.7	###
2006-Sep-15 Fri	###	###	###	###	4,417,922	0	###	###	0.0
2006-Sep-14 Thu	###	###	###	###	5,850,488	0	73.3	73.3	0.0
2006-Sep-13 Wed	###	###	8.89	###			29.5	29.5	0.0
2006-Sep-12 Tue	###	###	8.84	8.87			###	###	###
2006-Sep-11 Mon	###	###	###	###	4,307,721	0	###	###	0.0
2006-Sep-08 Fri	###	###	8.89	9			###	###	0.6
2006-Sep-07 Thu	###	###	###	###			29.9	29.9	0.0
2006-Sep-06 Wed	###	9.22	###	###			18.7	18.7	0.0
2006-Sep-05 Tue	###	###	###	###			77.6	77.6	0.0
2006-Sep-04 Mon	###	###	###	###			73.5	73.5	0.0
2006-Sep-01 Fri	###	###	###	###	3,679,558	0	###	###	0.0
2006-Aug-31 Thu	###	###	###	###			###	###	0.0
2006-Aug-30 Wed	8.83	###	8.82	###	4,718,872	20,810,225	###	###	0.0
2006-Aug-29 Tue	8.77	8.85	8.76	8.78	5,108,284	44,978,440	###	###	0.6
2006-Aug-28 Mon	8.85	###	8.73	8.75			26.0	26.0	0.6
2006-Aug-25 Fri	8.87	8.88	8.78	8.85			###	###	0.6
2006-Aug-24 Thu	###	###	8.75	8.8			###	###	0.6
2006-Aug-23 Wed	###	###	###	###			67.4	67.4	0.0
2006-Aug-22 Tue	###	9.22	###	###			69.6	69.6	0.0
2006-Aug-21 Mon	###	###	###	###			76.8	76.8	0.0
2006-Aug-18 Fri	8.85	###	8.82	###	4,977,778	###	81.4	81.4	0.0
2006-Aug-17 Thu	8.85	8.87	8.77	8.83			25.4	25.4	###
2006-Aug-16 Wed	8.87	8.89	8.74	8.79			###	###	0.6
2006-Aug-15 Tue	8.88	8.89	8.75	8.78	2,211,923	###	31.9	31.9	0.6
2006-Aug-14 Mon	8.85	###	8.76	8.88			69.8	69.8	0.6
2006-Aug-11 Fri	8.88	8.88	8.77	8.79			###	###	0.6
2006-Aug-10 Thu	8.75	8.88	8.74	8.86			###	###	0.6
2006-Aug-09 Wed	8.8	8.88	8.74	8.81	5,907,756	###	73.6	73.6	###
2006-Aug-08 Tue	8.74	8.88	8.7	8.86	3,159,055	###	###	###	0.6
2006-Aug-07 Mon	8.78	8.81	8.72	8.75			###	###	0.6
2006-Aug-04 Fri	8.78	8.82	8.73	8.75			###	###	0.6
2006-Aug-03 Thu	8.82	8.88	8.78	8.83	5,833,179	51,506,970	###	###	###
2006-Aug-02 Wed	###	###	8.7	8.76	6,036,477	26,258,674	20.2	20.2	0.6
2006-Aug-01 Tue	9	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	###	###			27.9	27.9	0.0
2006-Jul-28 Fri	###	###	###	###	10,740,323	0	22.8	22.8	0.0
2006-Jul-27 Thu	8.88	###	8.81	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	###	4,330,283	0	###	###	0.0
2006-Jul-25 Tue	###	###	###	###			###	###	0.0
2006-Jul-24 Mon	8.84	8.89	8.73	8.88	3,951,257	34,810,574	79.1	79.1	0.6
2006-Jul-21 Fri	8.86	###	8.82	8.87	2,569,657	11,332,187	###	###	###
2006-Jul-20 Thu	8.84	###	8.81	###			79.6	79.6	0.0
2006-Jul-19 Wed	8.77	8.79	###	###			27.4	27.4	0.0
2006-Jul-18 Tue	8.81	8.87	8.71	8.72	3,852,149	33,860,389	###	###	0.6
2006-Jul-17 Mon	8.8	8.83	###	8.81			73.9	73.9	###
2006-Jul-14 Fri	###	###	8.83	8.83	6,003,022	26,503,342	###	###	###
2006-Jul-13 Thu	9.28	###	###	###			27.1	27.1	0.0
2006-Jul-12 Wed	###	###	9.27	9.29			34.4	34.4	###
2006-Jul-11 Tue	###	9.44	9.25	9.26	5,441,644	###	###	###	###
2006-Jul-10 Mon	9.27	###	9.21	###			###	###	0.0
2006-Jul-07 Fri	9.26	###	9.22	9.29	3,201,479	###	64.7	64.7	###
2006-Jul-06 Thu	###	9.27	###	9.25			###	###	###
2006-Jul-05 Wed	###	9.22	###	###			###	###	0.0
2006-Jul-04 Tue	###	###	###	###			###	###	0.0
2006-Jul-03 Mon	###	9.29	###	9.25	7,427,325	34,499,924	###	###	###
2006-Jun-30 Fri	###	9.25	###	###			###	###	0.0
2006-Jun-29 Thu	###	###	###	9	5,528,623	0	###	###	0.6
2006-Jun-28 Wed	8.83	###	8.75	###	4,369,279	###	###	###	0.0
2006-Jun-27 Tue	###	###	8.84	###			77.2	77.2	0.0
2006-Jun-26 Mon	8.77	8.88	8.72	8.79			###	###	0.6
2006-Jun-23 Fri	8.83	8.84	8.7	8.77	2,871,727	25,185,045	###	###	###
2006-Jun-22 Thu	8.87	###	8.82	8.89			###	###	###
2006-Jun-21 Wed	###	8.87	###	8.8			###	###	0.6
2006-Jun-20 Tue	8.53	###	8.48	8.57			###	###	0.6
2006-Jun-19 Mon	8.72	8.72	8.52	8.52			22.6	22.6	0.6
2006-Jun-16 Fri	###	8.8	###	8.72	5,985,650	###	69.0	69.0	0.6
2006-Jun-15 Thu	###	###	8.42	8.49			18.5	18.5	###
2006-Jun-14 Wed	8.25	8.59	8.2	8.47	7,972,979	66,933,158	###	###	###
2006-Jun-13 Tue	###	8.72	###	###			28.4	28.4	0.0
2006-Jun-09 Fri	8.7	8.81	###	8.78	6,498,584	###	76.9	76.9	0.6
2006-Jun-08 Thu	8.84	8.87	###	8.72			###	###	0.6
2006-Jun-07 Wed	8.88	###	8.83	8.86			34.9	34.9	0.6
2006-Jun-06 Tue	8.86	###	8.86	###	6,906,377	30,595,250	###	###	0.0
2006-Jun-05 Mon	9	###	###	###	2,651,720	0	###	###	0.0
2006-Jun-02 Fri	###	###	###	9			###	###	0.6
2006-Jun-01 Thu	8.85	###	8.85	###			###	###	0.0
2006-May-31 Wed	8.82	8.84	8.74	8.75	9,593,958	###	###	###	0.6
2006-May-30 Tue	###	###	###	9	2,675,354	0	23.8	23.8	0.6
2006-May-29 Mon	8.84	###	8.82	###	7,794,929	###	85.0	85.0	0.0
2006-May-26 Fri	8.82	8.85	8.58	8.74	25,110,172	218,835,148	21.8	21.8	0.6
2006-May-25 Thu	###	###	8.75	8.75	7,584,682	33,182,983	24.6	24.6	0.6
2006-May-24 Wed	###	###	8.83	###			###	###	0.0
2006-May-23 Tue	###	###	###	###			###	###	0.0
2006-May-22 Mon	9.22	9.24	###	###			###	###	0.0
2006-May-19 Fri	###	###	###	###			###	###	0.0
2006-May-18 Thu	###	###	9.43	9.48	9,133,748	43,065,621	33.3	33.3	0.7
2006-May-17 Wed	###	###	###	9.74	9,326,772	0	17.3	17.3	0.7
2006-May-16 Tue	###	###	###	9.85	7,272,522	0	85.9	85.9	###
2006-May-15 Mon	###	9.73	###	###	3,904,083	###	###	###	0.0
2006-May-12 Fri	9.71	9.74	###	9.71	4,580,059	22,304,887	71.2	71.2	###
2006-May-11 Thu	9.86	9.87	9.76	9.76	8,672,253	###	###	###	0.7
2006-May-10 Wed	9.88	###	9.77	9.79	9,235,541	###	###	###	###
2006-May-09 Tue	9.58	9.59	9.46	9.54	5,031,980	###	###	###	###
2006-May-08 Mon	9.53	###	9.45	9.55	6,733,754	31,816,987	###	###	0.7
2006-May-05 Fri	9.27	9.51	9.27	9.42			73.9	73.9	0.7
2006-May-04 Thu	###	9.22	###	###	5,503,471	###	###	###	0.0
2006-May-03 Wed	###	###	9	###	4,508,488	###	###	###	0.0
2006-May-02 Tue	###	###	###	###	4,994,355	0	73.7	73.7	0.0
2006-May-01 Mon	###	###	9	###	3,245,757	###	###	###	0.0
2006-Apr-28 Fri	9	###	###	###			69.5	69.5	0.0
2006-Apr-27 Thu	###	###	###	9	5,902,884	0	###	###	0.6
2006-Apr-26 Wed	8.85	###	8.83	###			81.1	81.1	0.0
2006-Apr-24 Mon	8.85	8.85	8.77	8.79	1,611,540	###	31.9	31.9	0.6
2006-Apr-21 Fri	8.8	8.87	8.76	8.81			65.8	65.8	###
2006-Apr-20 Thu	8.82	8.85	8.74	8.81			###	###	###
2006-Apr-19 Wed	###	###	8.79	8.83	6,703,673	29,462,642	###	###	###
2006-Apr-18 Tue	8.71	8.82	###	8.82			###	###	###
2006-Apr-13 Thu	8.72	8.74	###	###	2,943,445	12,862,854	###	###	0.0
2006-Apr-11 Tue	8.8	8.86	8.77	8.77			35.6	35.6	###
2006-Apr-10 Mon	8.8	8.82	8.73	8.74	2,808,071	24,640,823	###	###	0.6
2006-Apr-07 Fri	8.84	8.87	8.78	8.84	2,602,285	###	###	###	###
2006-Apr-06 Thu	8.83	8.85	8.78	8.8	3,142,541	###	###	###	0.6
2006-Apr-05 Wed	8.74	8.83	###	8.82			###	###	###
2006-Apr-04 Tue	8.78	8.82	###	###	3,292,526	###	31.2	31.2	0.0
2006-Apr-03 Mon	###	8.74	###	8.74	3,508,489	###	69.0	69.0	0.6
2006-Mar-31 Fri	8.58	###	8.51	###			72.3	72.3	0.0
2006-Mar-30 Thu	###	###	8.57	8.58			###	###	0.6
2006-Mar-29 Wed	8.52	###	8.51	8.58	5,626,773	###	68.2	68.2	0.6
2006-Mar-28 Tue	8.59	8.59	8.53	8.55			29.7	29.7	###
2006-Mar-27 Mon	8.51	###	8.4	8.59			71.5	71.5	###
2006-Mar-24 Fri	8.7	8.71	###	###			30.6	30.6	0.0
2006-Mar-23 Thu	###	8.7	###	###	7,325,022	31,863,845	67.0	67.0	0.0
2006-Mar-22 Wed	8.7	8.72	###	###			###	###	0.0
2006-Mar-21 Tue	8.76	8.78	###	8.7	6,716,879	###	29.3	29.3	###
2006-Mar-20 Mon	8.76	8.81	8.74	8.78	4,525,424	###	###	###	0.6
2006-Mar-17 Fri	8.72	8.75	###	8.73	2,580,750	11,290,781	68.2	68.2	###
2006-Mar-16 Thu	8.76	8.76	###	###			30.1	30.1	0.0
2006-Mar-15 Wed	8.7	8.72	###	###	3,886,673	###	29.5	29.5	0.0
2006-Mar-14 Tue	8.72	8.73	###	###	2,353,226	###	###	###	0.0
2006-Mar-13 Mon	8.72	8.72	###	###	3,480,222	###	###	###	0.0
2006-Mar-10 Fri	###	8.75	###	###			###	###	0.0
2006-Mar-09 Thu	###	###	8.58	###	3,400,355	14,587,522	63.7	63.7	0.0
2006-Mar-08 Wed	8.55	###	8.53	###	5,389,875	###	78.3	78.3	0.0
2006-Mar-07 Tue	8.59	8.59	8.47	8.55			###	###	###
2006-Mar-06 Mon	8.56	###	8.5	8.53	2,452,275	###	33.4	33.4	###
2006-Mar-03 Fri	8.59	###	8.54	8.55	4,706,647	20,097,382	###	###	###
2006-Mar-02 Thu	8.49	8.59	8.48	8.58			69.9	69.9	0.6
2006-Mar-01 Wed	8.57	8.59	8.47	8.48	4,966,372	42,363,153	32.0	32.0	0.6
2006-Feb-28 Tue	###	###	8.55	###			###	###	0.0
2006-Feb-27 Mon	8.46	###	8.44	8.59	9,009,929	###	77.9	77.9	###
2006-Feb-24 Fri	###	8.43	###	###			###	###	0.0
2006-Feb-23 Thu	###	8.48	###	###	7,581,023	###	###	###	0.0
2006-Feb-22 Wed	###	8.45	###	###	9,891,276	41,790,641	###	###	0.0
2006-Feb-21 Tue	###	###	8.26	###	7,712,844	31,854,045	###	###	0.0
2006-Feb-20 Mon	8.42	8.43	###	###	6,077,878	25,618,255	###	###	0.0
2006-Feb-17 Fri	8.42	8.44	###	###			###	###	0.0
2006-Feb-16 Thu	8.44	8.54	8.21	###	14,118,550	118,242,856	31.9	31.9	0.0
2006-Feb-15 Wed	8.71	8.71	8.58	###			###	###	0.0
2006-Feb-14 Tue	8.42	###	8.42	###			###	###	0.0
2006-Feb-13 Mon	8.45	8.59	###	###			35.2	35.2	0.0
2006-Feb-10 Fri	8.45	8.53	8.43	8.43			###	###	0.6
2006-Feb-09 Thu	8.43	8.46	###	8.44	4,855,341	###	###	###	0.6
2006-Feb-08 Wed	8.45	8.46	###	###	6,096,884	###	###	###	0.0
2006-Feb-07 Tue	8.45	8.55	8.4	8.5			###	###	0.6
2006-Feb-06 Mon	###	8.44	###	8.42	3,509,827	###	69.6	69.6	###
2006-Feb-03 Fri	8.25	###	###	###	4,504,983	0	82.9	82.9	0.0
2006-Feb-02 Thu	###	###	8.24	8.24			35.0	35.0	0.6
2006-Feb-01 Wed	###	###	8.25	###	2,684,625	11,074,078	###	###	0.0
2006-Jan-31 Tue	###	###	8.2	8.22			21.8	21.8	0.6
2006-Jan-30 Mon	###	8.43	8.26	###			36.1	36.1	0.0
2006-Jan-27 Fri	8.27	###	8.26	8.29			###	###	0.6
2006-Jan-25 Wed	###	8.22	###	8.22			###	###	0.6
2006-Jan-24 Tue	###	###	###	###	6,171,887	0	###	###	0.0
2006-Jan-23 Mon	###	###	7.89	###			###	###	0.0
2006-Jan-20 Fri	###	###	###	8			65.6	65.6	###
2006-Jan-19 Thu	###	###	###	###	2,741,682	0	65.5	65.5	0.0
2006-Jan-18 Wed	8	8	7.88	###			###	###	0.0
2006-Jan-17 Tue	7.89	###	7.88	###			81.3	81.3	0.0
2006-Jan-16 Mon	7.88	###	7.83	7.87	2,350,888	9,203,726	35.7	35.7	0.6
2006-Jan-13 Fri	7.89	###	7.86	7.87	2,552,320	###	###	###	0.6
2006-Jan-12 Thu	###	###	7.89	###			34.4	34.4	0.0
2006-Jan-11 Wed	7.86	###	7.84	###			74.1	74.1	0.0
2006-Jan-10 Tue	7.88	###	7.82	7.87	5,217,525	20,400,522	39.2	39.2	0.6
2006-Jan-09 Mon	7.83	###	7.8	7.87			71.1	71.1	0.6
2006-Jan-06 Fri	7.76	7.81	7.75	7.78	3,398,186	26,437,887	72.4	72.4	0.6
2006-Jan-05 Thu	7.74	7.8	7.7	7.78			###	###	0.6
2006-Jan-04 Wed	7.7	7.75	###	7.73	4,379,882	16,972,042	67.0	67.0	0.6
2006-Jan-03 Tue	###	7.71	###	###			###	###	0.0
2005-Dec-30 Fri	###	7.71	###	###			69.0	69.0	0.0
2005-Dec-29 Thu	###	7.7	###	###			65.1	65.1	0.0
2005-Dec-28 Wed	7.55	###	7.55	###	1,988,275	###	79.7	79.7	0.0
2005-Dec-27 Tue	7.58	###	7.57	7.57	11,356,421	42,984,053	29.4	29.4	###
2005-Dec-23 Fri	7.58	###	7.57	7.57	11,356,421	42,984,053	29.4	29.4	###
2005-Dec-22 Thu	7.56	###	7.56	###			71.2	71.2	0.0
2005-Dec-21 Wed	7.57	###	7.55	7.57	6,921,129	###	68.0	68.0	###
2005-Dec-20 Tue	###	###	7.52	7.56	5,121,472	###	29.8	29.8	0.5
2005-Dec-19 Mon	7.57	###	7.54	7.55			###	###	###
2005-Dec-16 Fri	7.55	7.58	7.48	7.54	4,287,450	###	31.1	31.1	0.5
2005-Dec-15 Thu	###	7.73	7.55	7.57	7,955,027	###	21.9	21.9	###
2005-Dec-14 Wed	7.52	###	7.51	###			83.1	83.1	0.0
2005-Dec-13 Tue	7.55	7.56	7.45	7.5			###	###	0.5
2005-Dec-12 Mon	7.49	###	7.49	7.55	4,199,429	###	77.7	77.7	###
2005-Dec-09 Fri	7.42	7.52	###	7.48	4,120,922	###	###	###	0.5
2005-Dec-08 Thu	7.45	7.57	7.45	7.45			###	###	0.5
2005-Dec-07 Wed	7.54	7.57	7.47	7.49			###	###	###
2005-Dec-06 Tue	###	###	7.51	7.54			###	###	0.5
2005-Dec-05 Mon	###	###	7.53	7.59	4,235,044	15,944,940	28.0	28.0	0.5
2005-Dec-02 Fri	7.71	7.75	###	###	4,245,581	16,451,626	###	###	0.0
2005-Dec-01 Thu	###	7.7	7.54	###	6,569,743	50,061,441	76.4	76.4	0.0
2005-Nov-30 Wed	7.87	###	7.71	7.71			17.0	17.0	###
2005-Nov-29 Tue	7.82	7.89	7.73	7.88	6,205,923	48,468,258	78.1	78.1	0.6
2005-Nov-28 Mon	7.83	7.87	7.82	7.87	4,359,579	###	68.9	68.9	0.6
2005-Nov-25 Fri	7.74	###	7.71	7.82	10,183,671	39,258,051	###	###	0.6
2005-Nov-24 Thu	7.55	7.76	7.55	7.75	10,100,971	###	###	###	###
2005-Nov-23 Wed	7.58	7.58	7.45	7.52	3,933,320	###	26.2	26.2	0.5
2005-Nov-22 Tue	###	7.73	7.52	7.53	6,869,179	52,377,489	###	###	0.5
2005-Nov-21 Mon	###	###	7.59	###	5,480,586	20,798,823	74.8	74.8	0.0
2005-Nov-18 Fri	7.59	###	7.55	###			65.5	65.5	0.0
2005-Nov-17 Thu	7.53	7.59	7.5	7.56	5,708,670	###	71.5	71.5	0.5
2005-Nov-16 Wed	7.46	7.53	7.41	7.53			77.2	77.2	0.5
2005-Nov-15 Tue	7.4	7.49	###	7.47	6,987,770	###	###	###	###
2005-Nov-14 Mon	###	7.41	7.29	7.4	6,001,653	44,112,149	80.8	80.8	0.5
2005-Nov-11 Fri	7.28	###	7.26	7.28			###	###	0.5
2005-Nov-10 Thu	7.25	7.26	###	7.25	3,184,588	11,560,054	###	###	0.5
2005-Nov-09 Wed	7.23	7.27	###	7.22			36.6	36.6	0.5
2005-Nov-08 Tue	###	###	###	###			84.2	84.2	0.0
2005-Nov-07 Mon	###	###	###	###			###	###	0.0
2005-Nov-04 Fri	7.25	7.26	###	###	6,944,182	25,207,380	21.6	21.6	0.0
2005-Nov-03 Thu	7.21	7.27	###	7.23	4,809,021	###	67.1	67.1	###
2005-Nov-02 Wed	7.26	7.29	###	###			###	###	0.0
2005-Nov-01 Tue	###	###	7.26	7.27			29.1	29.1	###
2005-Oct-31 Mon	7.28	###	7.27	7.29			###	###	###
2005-Oct-28 Fri	7.22	7.24	###	7.22			72.4	72.4	0.5
2005-Oct-27 Thu	7.29	###	7.26	7.27	6,614,675	24,011,270	35.3	35.3	###
2005-Oct-26 Wed	7.2	###	###	7.29	7,248,640	0	###	###	###
2005-Oct-25 Tue	7.23	7.27	7.2	7.2			31.6	31.6	0.5
2005-Oct-24 Mon	###	###	###	###	7,194,144	0	###	###	0.0
2005-Oct-21 Fri	###	7.24	###	7.2	6,962,548	25,204,423	###	###	0.5
2005-Oct-20 Thu	7.28	###	###	7.2			###	###	0.5
2005-Oct-19 Wed	###	###	###	7.22	7,303,827	0	36.1	36.1	0.5
2005-Oct-18 Tue	7.29	###	7.29	###			###	###	0.0
2005-Oct-17 Mon	###	###	7.26	7.29			27.8	27.8	###
2005-Oct-14 Fri	###	###	7.22	###	5,831,752	21,052,624	31.6	31.6	0.0
2005-Oct-13 Thu	###	###	7.27	###			###	###	0.0
2005-Oct-12 Wed	7.28	7.44	7.27	###			73.3	73.3	0.0
2005-Oct-11 Tue	7.27	7.29	7.22	7.26	10,379,481	###	###	###	0.5
2005-Oct-10 Mon	7.26	7.29	7.25	7.28	3,627,977	###	69.9	69.9	0.5
2005-Oct-07 Fri	###	7.25	###	7.21			66.3	66.3	###
2005-Oct-06 Thu	7.25	7.27	###	###	10,866,177	39,498,553	###	###	0.0
2005-Oct-05 Wed	7.42	7.42	7.28	7.28	8,098,972	59,527,444	###	###	0.5
2005-Oct-04 Tue	7.42	7.46	7.41	7.42			71.7	71.7	0.5
2005-Oct-03 Mon	7.42	7.45	7.4	7.41			###	###	###
2005-Sep-30 Fri	###	7.47	###	7.44	14,612,329	54,577,048	76.4	76.4	###
2005-Sep-29 Thu	7.29	###	7.28	###			66.0	66.0	0.0
2005-Sep-28 Wed	###	7.4	7.27	7.28			27.3	27.3	0.5
2005-Sep-27 Tue	###	7.42	###	###	7,048,875	26,151,326	35.2	35.2	0.0
2005-Sep-26 Mon	###	7.4	###	###			###	###	0.0
2005-Sep-23 Fri	7.41	7.49	7.4	7.46			73.3	73.3	0.5
2005-Sep-22 Thu	7.46	7.48	7.41	7.41			26.1	26.1	###
2005-Sep-21 Wed	7.5	7.55	7.47	7.5			###	###	0.5
2005-Sep-20 Tue	7.5	7.57	7.49	7.54			###	###	0.5
2005-Sep-19 Mon	7.56	7.56	7.47	7.5	4,870,950	36,605,189	29.8	29.8	0.5
2005-Sep-16 Fri	7.46	7.59	7.46	7.53			###	###	0.5
2005-Sep-15 Thu	7.4	7.5	###	7.45	10,726,371	###	###	###	0.5
2005-Sep-14 Wed	7.49	7.56	7.44	7.44	6,447,948	###	###	###	###
2005-Sep-13 Tue	7.43	7.52	7.42	7.5	4,501,625	###	###	###	0.5
2005-Sep-12 Mon	7.45	7.5	7.41	7.44	4,692,245	34,980,686	31.8	31.8	###
2005-Sep-09 Fri	7.4	7.44	###	7.44			74.9	74.9	###
2005-Sep-08 Thu	###	7.44	###	7.4			72.8	72.8	0.5
2005-Sep-07 Wed	###	###	###	###	5,734,844	0	###	###	0.0
2005-Sep-06 Tue	###	7.44	7.29	###			###	###	0.0
2005-Sep-05 Mon	###	###	7.24	###	7,052,679	###	33.9	33.9	0.0
2005-Sep-02 Fri	7.42	7.43	###	###			###	###	0.0
2005-Sep-01 Thu	7.42	7.47	7.41	7.43	7,927,424	###	###	###	###
2005-Aug-31 Wed	7.42	7.43	###	###	7,791,351	###	26.1	26.1	0.0
2005-Aug-30 Tue	7.28	7.45	7.28	7.45			87.8	87.8	0.5
2005-Aug-29 Mon	7.28	###	7.22	7.22			###	###	0.5
2005-Aug-26 Fri	7.2	###	###	###			81.9	81.9	0.0
2005-Aug-25 Thu	###	7.23	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	7.21	7.22	6,964,677	###	23.6	23.6	0.5
2005-Aug-23 Tue	###	###	###	###	13,465,740	0	72.4	72.4	0.0
2005-Aug-22 Mon	7.27	###	7.26	###	15,540,650	56,412,559	###	###	0.0
2005-Aug-19 Fri	###	###	###	7.24	16,404,228	0	20.3	20.3	0.5
2005-Aug-18 Thu	###	###	###	7.28			87.1	87.1	0.5
2005-Aug-17 Wed	###	###	7	###			20.3	20.3	0.0
2005-Aug-16 Tue	###	###	###	###	5,921,226	0	75.8	75.8	0.0
2005-Aug-15 Mon	###	###	###	###			70.3	70.3	0.0
2005-Aug-12 Fri	6.89	###	6.83	###			###	###	0.0
2005-Aug-11 Thu	6.77	6.88	6.76	6.88			80.7	80.7	###
2005-Aug-10 Wed	6.77	6.8	6.75	6.77	2,782,475	###	68.3	68.3	###
2005-Aug-09 Tue	6.76	6.78	6.73	6.77			70.8	70.8	###
2005-Aug-08 Mon	6.71	6.79	6.7	6.78	2,826,350	###	78.2	78.2	0.5
2005-Aug-05 Fri	###	6.73	###	6.7	4,863,471	16,365,579	64.6	64.6	0.5
2005-Aug-04 Thu	###	6.77	###	6.73	7,423,554	###	80.1	80.1	###
2005-Aug-03 Wed	6.75	6.76	###	###	8,284,328	28,001,028	21.2	21.2	0.0
2005-Aug-02 Tue	6.75	6.78	6.72	6.75	4,936,220	33,319,485	###	###	0.5
2005-Aug-01 Mon	6.74	6.79	6.74	6.77	2,362,478	###	75.0	75.0	###
2005-Jul-29 Fri	6.79	6.83	6.76	6.78	8,869,743	###	31.4	31.4	0.5
2005-Jul-28 Thu	###	###	6.75	6.75			###	###	0.5
2005-Jul-27 Wed	6.84	6.89	6.82	6.88	5,353,984	###	###	###	###
2005-Jul-26 Tue	6.82	6.88	6.78	6.84			70.7	70.7	0.5
2005-Jul-25 Mon	6.81	6.86	6.8	6.82	4,803,757	###	67.1	67.1	0.5
2005-Jul-22 Fri	6.7	6.83	6.7	6.8			78.7	78.7	0.5
2005-Jul-21 Thu	###	6.75	###	6.75			79.4	79.4	0.5
2005-Jul-20 Wed	###	###	###	###	7,792,844	0	###	###	0.0
2005-Jul-19 Tue	###	###	6.57	###	5,833,427	###	72.2	72.2	0.0
2005-Jul-18 Mon	###	###	6.59	###	10,065,354	33,165,341	77.3	77.3	0.0
2005-Jul-15 Fri	6.55	###	6.54	###	8,150,420	26,651,873	###	###	0.0
2005-Jul-14 Thu	6.54	6.54	6.5	6.54	5,662,488	36,919,421	67.1	67.1	0.5
2005-Jul-13 Wed	6.44	6.51	6.43	6.51	6,144,885	###	79.8	79.8	###
2005-Jul-12 Tue	6.44	6.45	6.4	6.42			33.0	33.0	0.5
2005-Jul-11 Mon	###	6.4	###	6.4	5,265,174	16,848,556	77.8	77.8	0.5
2005-Jul-08 Fri	6.26	###	6.21	6.28	6,179,989	###	###	###	0.4
2005-Jul-07 Thu	###	6.4	6.26	###	16,237,773	###	###	###	0.0
2005-Jul-06 Wed	6.47	6.48	###	6.4			23.5	23.5	0.5
2005-Jul-05 Tue	6.52	6.52	6.44	6.47			###	###	0.5
2005-Jul-04 Mon	6.55	6.58	6.51	6.52			###	###	0.5
2005-Jul-01 Fri	6.46	6.56	6.46	6.54			###	###	0.5
2005-Jun-30 Thu	6.44	6.49	6.43	6.47			62.4	62.4	0.5
2005-Jun-29 Wed	6.54	6.56	6.44	6.44	11,520,684	74,884,446	25.2	25.2	0.5
2005-Jun-28 Tue	6.48	6.55	6.46	6.52	10,495,180	68,271,145	###	###	0.5
2005-Jun-27 Mon	6.56	6.57	6.47	6.48	16,412,322	###	###	###	0.5
2005-Jun-24 Fri	6.59	###	6.51	###			70.0	70.0	0.0
2005-Jun-23 Thu	6.72	6.74	###	###			28.6	28.6	0.0
2005-Jun-22 Wed	###	6.77	###	6.72	6,501,729	22,008,352	###	###	0.5
2005-Jun-21 Tue	6.78	6.78	###	6.71			###	###	###
2005-Jun-20 Mon	6.77	6.81	6.74	6.78	7,447,029	50,453,621	73.5	73.5	0.5
2005-Jun-17 Fri	6.7	6.79	6.7	6.78			###	###	0.5
2005-Jun-16 Thu	6.56	###	6.55	###			77.6	77.6	0.0
2005-Jun-15 Wed	6.55	###	6.53	6.59	9,444,283	30,835,583	###	###	###
2005-Jun-14 Tue	###	###	6.53	6.57			31.2	31.2	###
2005-Jun-10 Fri	###	###	6.53	###			###	###	0.0
2005-Jun-09 Thu	###	###	6.58	###	5,712,370	###	###	###	0.0
2005-Jun-08 Wed	6.58	###	6.57	###	10,862,457	35,683,171	73.2	73.2	0.0
2005-Jun-07 Tue	6.43	6.58	6.42	6.56			85.5	85.5	0.5
2005-Jun-06 Mon	6.46	6.49	6.43	6.44			###	###	0.5
2005-Jun-03 Fri	6.52	6.57	6.46	6.48	10,453,074	68,101,777	26.3	26.3	0.5
2005-Jun-02 Thu	###	###	6.51	6.51	11,862,459	###	20.2	20.2	###
2005-Jun-01 Wed	6.56	6.58	6.48	6.56			67.8	67.8	0.5
2005-May-31 Tue	###	###	###	###			26.3	26.3	0.0
2005-May-30 Mon	6.78	6.78	###	###	5,814,987	###	###	###	0.0
2005-May-27 Fri	6.73	6.81	###	6.77	19,498,959	66,393,955	71.6	71.6	###
2005-May-26 Thu	6.59	6.76	6.58	6.76			86.8	86.8	0.5
2005-May-25 Wed	###	###	###	###			34.7	34.7	0.0
2005-May-24 Tue	###	6.7	6.58	###			###	###	0.0
2005-May-23 Mon	###	6.72	###	###			67.3	67.3	0.0
2005-May-20 Fri	###	6.77	###	###	11,031,882	37,342,920	27.2	27.2	0.0
2005-May-19 Thu	6.8	###	6.78	###	18,700,822	63,395,786	87.5	87.5	0.0
2005-May-18 Wed	###	6.74	###	###	5,539,928	18,669,557	28.9	28.9	0.0
2005-May-17 Tue	6.78	6.8	6.59	###	7,049,151	###	21.7	21.7	0.0
2005-May-16 Mon	6.85	6.85	6.71	6.74			23.3	23.3	###
2005-May-13 Fri	6.8	6.87	6.74	6.86	4,633,080	###	76.2	76.2	0.5
2005-May-12 Thu	6.7	###	###	6.88	11,838,326	0	###	###	###
2005-May-11 Wed	6.47	###	6.46	###			87.9	87.9	0.0
2005-May-10 Tue	6.56	6.58	6.44	6.46	7,975,051	51,917,582	24.2	24.2	###
2005-May-09 Mon	###	###	6.55	6.56	7,105,424	###	25.6	25.6	0.5
2005-May-06 Fri	6.57	###	6.52	###			68.3	68.3	0.0
2005-May-05 Thu	6.5	6.55	6.27	6.52			###	###	0.5
2005-May-04 Wed	###	###	6.42	6.43	12,118,086	38,899,056	21.4	21.4	###
2005-May-03 Tue	6.74	6.76	6.53	6.58			###	###	0.5
2005-May-02 Mon	6.76	6.76	###	6.71			32.6	32.6	###
2005-Apr-29 Fri	###	6.72	6.58	6.72	12,811,184	85,194,373	###	###	0.5
2005-Apr-28 Thu	6.78	6.8	###	6.7			30.3	30.3	0.5
2005-Apr-27 Wed	6.85	6.87	6.82	6.82			###	###	0.5
2005-Apr-26 Tue	###	###	6.86	###	10,140,382	###	###	###	0.0
2005-Apr-22 Fri	6.86	6.88	6.81	6.88			###	###	###
2005-Apr-21 Thu	6.5	6.74	6.49	6.74	7,036,346	46,545,428	###	###	###
2005-Apr-20 Wed	6.72	6.79	6.56	6.56	5,837,450	38,964,978	###	###	0.5
2005-Apr-19 Tue	###	###	6.58	###	8,720,489	###	###	###	0.0
2005-Apr-18 Mon	###	###	6.49	6.51	11,568,088	37,538,445	29.7	29.7	###
2005-Apr-15 Fri	6.82	6.85	###	6.72			###	###	0.5
2005-Apr-14 Thu	###	6.88	6.55	6.84			94.1	94.1	0.5
2005-Apr-13 Wed	6.82	6.85	###	###	11,276,055	38,620,488	20.2	20.2	0.0
2005-Apr-12 Tue	6.8	6.84	6.78	6.81	5,160,159	35,140,682	###	###	###
2005-Apr-11 Mon	6.87	6.87	6.78	6.78	6,443,749	43,978,586	###	###	0.5
2005-Apr-08 Fri	###	###	6.83	###			###	###	0.0
2005-Apr-07 Thu	###	###	6.88	6.89			24.3	24.3	0.5
2005-Apr-06 Wed	7	###	6.89	###			###	###	0.0
2005-Apr-05 Tue	###	###	6.81	###	8,131,757	###	###	###	0.0
2005-Apr-04 Mon	###	###	6.88	6.88			16.1	16.1	###
2005-Apr-01 Fri	###	###	###	###	5,429,976	0	###	###	0.0
2005-Mar-31 Thu	###	###	###	###	6,471,456	0	27.3	27.3	0.0
2005-Mar-30 Wed	6.79	###	6.76	###	5,889,873	19,907,770	###	###	0.0
2005-Mar-29 Tue	###	###	6.8	6.87			21.8	21.8	###
2005-Mar-24 Thu	###	###	###	###	15,968,880	0	39.6	39.6	0.0
2005-Mar-23 Wed	###	###	7.23	7.24	8,374,281	30,273,025	33.0	33.0	0.5
2005-Mar-22 Tue	7.47	7.54	7.41	7.41			###	###	###
2005-Mar-21 Mon	7.46	7.53	7.44	7.51			###	###	###
2005-Mar-18 Fri	###	7.45	###	7.43	6,149,746	###	70.9	70.9	###
2005-Mar-17 Thu	###	###	7.28	###	4,787,184	17,425,349	78.4	78.4	0.0
2005-Mar-16 Wed	###	###	###	###			73.5	73.5	0.0
2005-Mar-15 Tue	###	7.41	###	###	3,565,525	13,210,270	###	###	0.0
2005-Mar-14 Mon	###	###	7.26	###	4,993,886	###	###	###	0.0
2005-Mar-11 Fri	7.44	7.44	###	###			###	###	0.0
2005-Mar-10 Thu	7.4	7.48	###	7.45			###	###	0.5
2005-Mar-09 Wed	7.44	7.46	###	7.44			###	###	###
2005-Mar-08 Tue	7.44	7.49	7.41	7.44	5,659,127	###	68.8	68.8	###
2005-Mar-07 Mon	###	7.41	###	7.4	4,281,055	###	70.9	70.9	0.5
2005-Mar-04 Fri	###	###	###	###	4,245,924	0	32.5	32.5	0.0
2005-Mar-03 Thu	###	###	7.28	###			69.8	69.8	0.0
2005-Mar-02 Wed	7.27	7.29	7.23	7.28	4,553,171	33,056,021	69.8	69.8	0.5
2005-Mar-01 Tue	###	###	7.22	7.24	5,822,923	21,020,752	###	###	0.5
2005-Feb-28 Mon	7.23	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	7.2	###	###			70.9	70.9	0.0
2005-Feb-24 Thu	###	7.21	###	###			###	###	0.0
2005-Feb-23 Wed	###	###	###	###	8,616,824	0	###	###	0.0
2005-Feb-22 Tue	###	###	###	###	9,726,989	0	###	###	0.0
2005-Feb-21 Mon	7.42	7.44	7.27	###			23.4	23.4	0.0
2005-Feb-18 Fri	7.44	7.49	###	###	12,079,858	###	30.0	30.0	0.0
2005-Feb-17 Thu	###	7.57	###	7.51			88.1	88.1	###
2005-Feb-16 Wed	7.56	7.59	7.41	7.48	10,141,357	76,060,177	###	###	0.5
2005-Feb-15 Tue	###	###	7.5	7.55	12,172,687	45,647,576	###	###	###
2005-Feb-14 Mon	7.72	7.8	###	###			25.6	25.6	0.0
2005-Feb-11 Fri	7.72	7.76	###	7.7			28.3	28.3	0.6
2005-Feb-10 Thu	###	7.78	###	7.71	6,852,223	26,655,147	###	###	###
2005-Feb-09 Wed	###	###	7.56	###	7,208,652	###	###	###	0.0
2005-Feb-08 Tue	7.81	7.81	###	###			16.9	16.9	0.0
2005-Feb-07 Mon	7.85	7.88	7.83	7.83			36.8	36.8	###
2005-Feb-04 Fri	7.8	7.87	7.75	7.79	7,043,425	55,009,149	34.5	34.5	###
2005-Feb-03 Thu	###	###	7.78	7.78			###	###	0.6
2005-Feb-02 Wed	7.73	8	7.72	###			###	###	0.0
2005-Feb-01 Tue	###	7.74	###	###			###	###	0.0
2005-Jan-31 Mon	###	###	7.57	###	3,907,379	14,789,429	###	###	0.0
2005-Jan-28 Fri	###	7.73	###	###	12,062,179	46,620,321	###	###	0.0
2005-Jan-27 Thu	###	7.72	7.56	7.58	5,733,775	43,806,041	###	###	###
2005-Jan-25 Tue	###	###	###	###	4,746,171	0	###	###	0.0
2005-Jan-24 Mon	7.54	###	7.51	###	4,993,455	18,750,423	86.0	86.0	0.0
2005-Jan-21 Fri	###	###	7.51	7.55	3,829,757	###	25.6	25.6	###
2005-Jan-20 Thu	###	###	7.59	###			27.7	27.7	0.0
2005-Jan-19 Wed	###	7.79	###	7.72	10,071,178	###	78.6	78.6	###
2005-Jan-18 Tue	7.49	###	7.48	###	9,842,124	36,809,543	83.8	83.8	0.0
2005-Jan-17 Mon	7.41	7.45	7.4	7.43	2,481,529	18,425,352	###	###	###
2005-Jan-14 Fri	7.4	7.41	###	###			29.5	29.5	0.0
2005-Jan-13 Thu	7.49	7.53	7.42	7.42			###	###	0.5
2005-Jan-12 Wed	###	7.44	###	7.4			###	###	0.5
2005-Jan-11 Tue	7.42	7.49	###	###	3,792,389	###	###	###	0.0
2005-Jan-10 Mon	7.21	7.44	7.21	7.44	5,392,424	###	###	###	###
2005-Jan-07 Fri	###	7.23	###	7.22			81.3	81.3	0.5
2005-Jan-06 Thu	###	###	###	###			21.3	21.3	0.0
2005-Jan-05 Wed	###	###	###	###	5,759,271	0	###	###	0.0
2005-Jan-04 Tue	7.24	7.24	###	7.22	1,978,480	###	###	###	0.5
2004-Dec-31 Fri	###	7.27	###	7.26			80.4	80.4	0.5
2004-Dec-30 Thu	7.21	7.23	###	7.22			68.3	68.3	0.5
2004-Dec-29 Wed	7.24	7.25	###	7.24			72.7	72.7	0.5
2004-Dec-24 Fri	###	7.25	###	7.25	21,125,525	76,580,028	###	###	0.5
2004-Dec-23 Thu	###	###	###	###	3,823,288	0	32.7	32.7	0.0
2004-Dec-22 Wed	###	###	###	###	4,511,945	0	69.3	69.3	0.0
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	###	4,935,852	0	###	###	0.0
2004-Dec-17 Fri	###	###	###	###			73.3	73.3	0.0
2004-Dec-16 Thu	###	###	###	###	10,283,089	0	###	###	0.0
2004-Dec-15 Wed	###	###	###	###			###	###	0.0
2004-Dec-14 Tue	6.86	###	6.85	###			###	###	0.0
2004-Dec-13 Mon	6.85	6.86	6.8	6.84			###	###	0.5
2004-Dec-10 Fri	6.85	6.88	6.78	6.8	6,521,540	###	###	###	0.5
2004-Dec-09 Thu	6.79	6.8	###	6.7	4,795,159	16,303,540	26.9	26.9	0.5
2004-Dec-08 Wed	6.82	6.84	6.77	6.79			47.9	47.9	0.5
2004-Dec-07 Tue	###	###	6.78	6.79			26.2	26.2	0.5
2004-Dec-06 Mon	###	###	###	###	6,858,481	0	38.6	38.6	0.0
2004-Dec-03 Fri	###	###	6.85	6.86	5,109,225	###	###	###	0.5
2004-Dec-02 Thu	###	###	###	###	4,019,221	0	###	###	0.0
2004-Dec-01 Wed	6.87	###	6.85	6.85			38.9	38.9	###
2004-Nov-30 Tue	6.84	###	6.8	6.88	6,696,921	###	72.1	72.1	###
2004-Nov-29 Mon	6.77	6.85	6.77	6.83			75.8	75.8	0.5
2004-Nov-26 Fri	6.82	6.85	6.74	6.77	12,283,159	###	###	###	###
2004-Nov-25 Thu	6.83	6.88	6.79	6.8			###	###	0.5
2004-Nov-24 Wed	6.79	6.88	6.78	6.79	3,873,827	###	###	###	0.5
2004-Nov-23 Tue	6.74	6.81	6.73	6.79	6,335,083	###	70.8	70.8	0.5
2004-Nov-22 Mon	6.75	6.79	6.71	6.73			###	###	###
2004-Nov-19 Fri	6.86	###	6.77	6.78			###	###	0.5
2004-Nov-18 Thu	6.86	###	6.85	6.86	4,493,849	###	###	###	0.5
2004-Nov-17 Wed	6.87	6.87	6.75	6.83	7,977,052	54,323,724	28.4	28.4	0.5
2004-Nov-16 Tue	###	###	6.86	6.89	5,469,785	###	28.8	28.8	0.5
2004-Nov-15 Mon	7	###	6.85	###	6,570,351	22,503,452	###	###	0.0
2004-Nov-12 Fri	7.23	7.25	###	###	7,879,646	###	13.4	13.4	0.0
2004-Nov-11 Thu	###	7.21	###	###	12,710,150	###	79.5	79.5	0.0
2004-Nov-10 Wed	6.85	###	6.83	###	9,730,650	###	87.6	87.6	0.0
2004-Nov-09 Tue	6.78	6.88	6.75	6.85	6,542,870	44,589,659	78.4	78.4	###
2004-Nov-08 Mon	6.71	6.86	6.71	6.76			76.0	76.0	0.5
2004-Nov-05 Fri	6.88	6.88	6.74	6.75	7,241,554	49,314,982	###	###	0.5
2004-Nov-04 Thu	###	7.2	###	###	32,002,252	###	###	###	0.0
2004-Nov-03 Wed	6.4	6.57	6.4	6.57	9,725,473	###	88.5	88.5	###
2004-Nov-02 Tue	6.4	6.42	###	6.42			###	###	0.5
2004-Nov-01 Mon	###	6.41	###	###	4,423,684	###	72.3	72.3	0.0
2004-Oct-29 Fri	###	###	###	###	14,256,846	0	###	###	0.0
2004-Oct-28 Thu	###	###	6.29	###	7,963,527	###	###	###	0.0
2004-Oct-27 Wed	6.25	###	6.25	6.28			###	###	0.4
2004-Oct-26 Tue	6.21	6.24	###	6.21			###	###	###
2004-Oct-25 Mon	###	6.2	###	###	7,097,726	22,002,950	30.3	30.3	0.0
2004-Oct-22 Fri	6.25	6.28	6.2	6.23			26.3	26.3	0.4
2004-Oct-21 Thu	6.22	6.28	6.2	6.25	6,614,152	###	###	###	###
2004-Oct-20 Wed	6.26	6.28	6.22	6.23			###	###	0.4
2004-Oct-19 Tue	###	###	6.28	###			###	###	0.0
2004-Oct-18 Mon	###	###	###	###	4,045,524	0	71.3	71.3	0.0
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	6.41	6.44	###	###			31.1	31.1	0.0
2004-Oct-13 Wed	###	6.49	###	6.44	10,145,721	###	###	###	0.5
2004-Oct-12 Tue	###	6.43	###	###			###	###	0.0
2004-Oct-11 Mon	6.26	###	6.25	###			83.2	83.2	0.0
2004-Oct-08 Fri	###	6.26	###	6.23	7,607,950	23,812,883	79.8	79.8	0.4
2004-Oct-07 Thu	###	6.2	###	###	7,501,588	23,254,922	###	###	0.0
2004-Oct-06 Wed	###	6.2	###	###	7,718,172	###	30.2	30.2	0.0
2004-Oct-05 Tue	6.25	6.25	###	###	4,855,847	15,174,521	19.9	19.9	0.0
2004-Oct-04 Mon	###	6.23	###	6.23			77.3	77.3	0.4
2004-Oct-01 Fri	6.22	6.22	###	###			###	###	0.0
2004-Sep-30 Thu	6.21	6.25	6.2	6.23			###	###	0.4
2004-Sep-29 Wed	###	###	###	###	5,408,543	0	###	###	0.0
2004-Sep-28 Tue	###	###	###	###			71.5	71.5	0.0
2004-Sep-27 Mon	###	###	###	###	7,336,383	0	###	###	0.0
2004-Sep-24 Fri	6.23	6.25	###	6.22			###	###	0.4
2004-Sep-23 Thu	6.23	6.28	6.21	6.23	5,414,785	###	###	###	0.4
2004-Sep-22 Wed	6.25	6.28	6.24	6.26	5,692,480	35,634,924	67.1	67.1	0.4
2004-Sep-21 Tue	6.24	6.24	###	6.24	7,215,857	22,513,473	66.5	66.5	0.4
2004-Sep-20 Mon	6.26	###	6.22	6.25	4,337,847	###	34.1	34.1	###
2004-Sep-17 Fri	6.27	###	6.22	6.23			22.2	22.2	0.4
2004-Sep-16 Thu	6.25	###	6.24	6.27			###	###	0.4
2004-Sep-15 Wed	6.4	6.42	###	###			###	###	0.0
2004-Sep-14 Tue	###	6.43	###	###	5,044,347	16,217,575	###	###	0.0
2004-Sep-13 Mon	6.43	6.43	###	###	5,871,784	18,877,785	22.4	22.4	0.0
2004-Sep-10 Fri	###	6.51	###	6.41	7,918,125	###	###	###	0.5
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	6.28	###			###	###	0.0
2004-Sep-07 Tue	###	###	6.29	6.29			31.8	31.8	###
2004-Sep-06 Mon	###	###	6.29	###	5,683,287	###	71.2	71.2	0.0
2004-Sep-03 Fri	###	###	###	###	5,331,343	0	73.0	73.0	0.0
2004-Sep-02 Thu	6.23	###	6.2	6.28	4,298,380	13,324,978	###	###	0.4
2004-Sep-01 Wed	6.26	###	###	6.22			###	###	0.4
2004-Aug-31 Tue	6.21	6.25	###	6.25	8,666,073	27,081,478	75.0	75.0	###
2004-Aug-30 Mon	###	###	6.21	6.22	5,083,827	15,785,282	23.4	23.4	0.4
2004-Aug-27 Fri	###	###	6.28	###			###	###	0.0
2004-Aug-26 Thu	6.29	###	6.28	6.29	7,184,228	22,558,475	70.6	70.6	###
2004-Aug-25 Wed	###	###	###	###			70.5	70.5	0.0
2004-Aug-24 Tue	###	###	###	###	5,674,443	0	###	###	0.0
2004-Aug-23 Mon	###	6.21	###	###	6,286,644	19,520,029	29.0	29.0	0.0
2004-Aug-20 Fri	###	###	###	###	9,130,829	0	69.3	69.3	0.0
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	6.49	6.49	###	6.2	15,562,320	50,499,728	6.2	6.2	0.4
2004-Aug-17 Tue	6.44	6.51	6.44	6.46	6,140,546	###	75.0	75.0	###
2004-Aug-16 Mon	6.42	6.44	###	6.4	3,771,271	###	35.0	35.0	0.5
2004-Aug-13 Fri	6.45	6.52	###	6.4			###	###	0.5
2004-Aug-12 Thu	6.43	6.56	6.4	6.47	5,756,925	37,304,874	###	###	0.5
2004-Aug-11 Wed	6.55	6.57	###	6.45			###	###	###
2004-Aug-10 Tue	###	###	6.5	6.51			16.7	16.7	###
2004-Aug-09 Mon	###	###	6.56	###	8,068,782	###	33.2	33.2	0.0
2004-Aug-06 Fri	6.56	6.7	6.55	6.7	15,354,984	###	###	###	0.5
2004-Aug-05 Thu	###	6.49	###	6.49			###	###	###
2004-Aug-04 Wed	###	6.42	###	###			28.1	28.1	0.0
2004-Aug-03 Tue	###	###	6.29	###	5,894,384	###	75.0	75.0	0.0
2004-Aug-02 Mon	###	###	6.28	###	2,078,921	###	68.4	68.4	0.0
2004-Jul-30 Fri	6.23	###	6.23	6.27			###	###	0.4
2004-Jul-29 Thu	6.2	6.24	###	6.2			71.6	71.6	0.4
2004-Jul-28 Wed	6.22	6.28	###	6.2	4,692,620	14,734,826	28.9	28.9	0.4
2004-Jul-27 Tue	###	6.22	###	###	7,392,920	22,991,981	78.3	78.3	0.0
2004-Jul-26 Mon	6.25	6.25	###	###			11.5	11.5	0.0
2004-Jul-23 Fri	###	###	6.25	6.25			###	###	###
2004-Jul-22 Thu	6.27	###	6.24	###			###	###	0.0
2004-Jul-21 Wed	6.29	###	6.26	###	5,509,648	###	75.8	75.8	0.0
2004-Jul-20 Tue	6.29	6.29	6.25	6.27	4,121,847	25,843,980	###	###	0.4
2004-Jul-19 Mon	###	###	6.27	6.29			27.4	27.4	###
2004-Jul-16 Fri	###	###	6.26	6.29			26.1	26.1	###
2004-Jul-15 Thu	6.25	###	6.24	###	12,317,256	###	83.1	83.1	0.0
2004-Jul-14 Wed	6.29	6.29	6.23	6.25			32.5	32.5	###
2004-Jul-13 Tue	6.24	6.29	6.23	6.28	4,757,043	29,779,089	###	###	0.4
2004-Jul-12 Mon	6.23	6.26	6.22	6.23	7,545,479	47,083,788	74.4	74.4	0.4
2004-Jul-09 Fri	6.21	6.24	###	6.23	6,650,525	###	70.4	70.4	0.4
2004-Jul-08 Thu	6.28	6.28	6.23	6.24			21.8	21.8	0.4
2004-Jul-07 Wed	6.2	6.29	###	6.28	6,002,752	18,878,655	77.7	77.7	0.4
2004-Jul-06 Tue	6.23	6.26	###	6.22	9,132,682	###	25.0	25.0	0.4
2004-Jul-05 Mon	6.26	6.27	6.22	6.22	9,862,146	###	###	###	0.4
2004-Jul-02 Fri	###	###	6.25	6.29	3,843,658	###	###	###	###
2004-Jul-01 Thu	###	###	###	###			20.8	20.8	0.0
2004-Jun-30 Wed	###	###	###	###			###	###	0.0
2004-Jun-29 Tue	###	6.42	###	###			26.2	26.2	0.0
2004-Jun-28 Mon	###	6.4	###	###	7,563,822	###	###	###	0.0
2004-Jun-25 Fri	6.24	###	###	###			###	###	0.0
2004-Jun-24 Thu	###	6.26	###	6.24	14,214,542	###	80.7	80.7	0.4
2004-Jun-23 Wed	###	###	###	###	18,770,873	0	89.4	89.4	0.0
2004-Jun-22 Tue	###	###	###	###	4,838,874	0	###	###	0.0
2004-Jun-21 Mon	5.87	###	5.86	###	6,023,587	###	###	###	0.0
2004-Jun-18 Fri	###	###	5.87	5.87			25.1	25.1	###
2004-Jun-17 Thu	5.89	###	5.85	5.89	13,214,085	###	67.5	67.5	###
2004-Jun-16 Wed	5.88	###	5.88	###			73.6	73.6	0.0
2004-Jun-15 Tue	5.83	5.89	5.79	5.87			###	###	###
2004-Jun-14 Mon	5.87	5.89	5.84	5.85	3,797,880	###	###	###	0.4
2004-Jun-11 Fri	5.87	5.89	5.84	5.85	3,797,880	###	###	###	0.4
2004-Jun-10 Thu	5.82	5.86	5.8	5.85			###	###	0.4
2004-Jun-09 Wed	###	###	5.8	5.83			24.6	24.6	###
2004-Jun-08 Tue	5.84	###	5.83	###			###	###	0.0
2004-Jun-07 Mon	###	5.75	###	5.74			###	###	0.4
2004-Jun-04 Fri	###	###	###	###	2,734,581	0	29.8	29.8	0.0
2004-Jun-03 Thu	###	###	5.59	###			74.8	74.8	0.0
2004-Jun-02 Wed	###	###	###	###	8,547,253	0	###	###	0.0
2004-Jun-01 Tue	###	###	5.57	###	5,843,774	###	28.1	28.1	0.0
2004-May-31 Mon	5.58	###	5.58	###	5,538,455	15,452,289	82.4	82.4	0.0
2004-May-28 Fri	###	###	5.57	5.57	13,809,181	###	18.0	18.0	0.4
2004-May-27 Thu	###	###	5.56	5.58	6,693,252	18,607,240	22.7	22.7	0.4
2004-May-26 Wed	###	###	5.57	5.57	11,139,485	###	###	###	0.4
2004-May-25 Tue	###	###	5.55	5.58	3,176,121	###	###	###	0.4
2004-May-24 Mon	###	###	5.57	5.59	2,627,656	7,318,021	###	###	###
2004-May-21 Fri	5.59	###	5.54	###			67.0	67.0	0.0
2004-May-20 Thu	###	###	5.56	5.57			17.6	17.6	0.4
2004-May-19 Wed	###	###	5.55	###	6,737,942	18,697,789	###	###	0.0
2004-May-18 Tue	5.53	###	5.48	###	5,168,621	14,162,021	84.3	84.3	0.0
2004-May-17 Mon	###	###	5.52	5.55	2,622,586	###	30.3	30.3	###
2004-May-14 Fri	###	###	5.57	###	4,900,657	13,648,329	###	###	0.0
2004-May-13 Thu	###	5.71	###	###	4,728,071	13,498,642	75.5	75.5	0.0
2004-May-12 Wed	###	###	###	###			###	###	0.0
2004-May-11 Tue	###	###	5.56	5.58	7,514,351	###	###	###	0.4
2004-May-10 Mon	5.7	5.78	###	5.7	8,140,459	23,525,926	83.3	83.3	0.4
2004-May-07 Fri	5.82	5.88	5.75	5.76			###	###	###
2004-May-06 Thu	5.77	5.88	5.75	5.87			86.4	86.4	###
2004-May-05 Wed	5.75	5.79	5.72	5.77	12,254,374	70,523,922	###	###	0.4
2004-May-04 Tue	5.71	5.72	###	###			###	###	0.0
2004-May-03 Mon	5.75	5.77	5.7	5.72	8,000,483	45,882,770	###	###	0.4
2004-Apr-30 Fri	5.79	5.82	5.72	5.77			###	###	0.4
2004-Apr-29 Thu	5.89	###	5.81	5.82	9,493,828	27,579,570	###	###	0.4
2004-Apr-28 Wed	5.79	###	5.79	###	10,470,785	30,312,922	###	###	0.0
2004-Apr-27 Tue	5.77	5.79	5.74	5.79	4,207,872	24,258,382	###	###	###
2004-Apr-26 Mon	5.76	5.78	5.72	5.75			28.6	28.6	###
2004-Apr-23 Fri	5.78	5.79	5.73	5.76			30.2	30.2	###
2004-Apr-22 Thu	###	5.74	###	5.74			###	###	0.4
2004-Apr-21 Wed	###	5.8	###	###	6,202,677	###	###	###	0.0
2004-Apr-20 Tue	5.54	5.74	5.53	5.74			###	###	0.4
2004-Apr-19 Mon	5.49	5.54	5.46	5.52			78.1	78.1	0.4
2004-Apr-16 Fri	###	###	5.47	5.51	4,694,482	###	18.5	18.5	###
2004-Apr-15 Thu	###	###	5.58	5.59	4,899,789	###	36.2	36.2	###
2004-Apr-14 Wed	###	###	5.58	###	4,846,670	###	###	###	0.0
2004-Apr-13 Tue	###	###	###	###	3,374,324	0	28.7	28.7	0.0
2004-Apr-08 Thu	###	###	5.58	###			29.1	29.1	0.0
2004-Apr-07 Wed	###	5.7	###	###			###	###	0.0
2004-Apr-06 Tue	5.75	5.76	###	###			26.5	26.5	0.0
2004-Apr-05 Mon	###	5.73	###	5.72	6,626,157	###	85.2	85.2	0.4
2004-Apr-02 Fri	###	###	5.59	###	8,840,979	###	###	###	0.0
2004-Apr-01 Thu	###	###	5.55	###	12,515,029	###	71.3	71.3	0.0
2004-Mar-31 Wed	5.77	5.78	###	###			###	###	0.0
2004-Mar-30 Tue	5.77	5.81	5.73	5.76	18,001,577	###	###	###	###
2004-Mar-29 Mon	###	5.75	5.59	5.72			###	###	0.4
2004-Mar-26 Fri	###	5.72	5.58	5.7			###	###	0.4
2004-Mar-25 Thu	5.45	5.55	5.45	5.55	10,390,640	57,148,520	###	###	###
2004-Mar-24 Wed	5.4	5.47	###	5.45			79.4	79.4	###
2004-Mar-23 Tue	5.43	5.44	###	5.41	10,249,126	27,877,622	33.3	33.3	###
2004-Mar-22 Mon	###	5.44	###	5.44	9,064,653	24,655,856	82.1	82.1	0.4
2004-Mar-19 Fri	###	###	###	###			###	###	0.0
2004-Mar-18 Thu	###	###	5.28	###			32.6	32.6	0.0
2004-Mar-17 Wed	###	###	5.26	5.28	7,015,375	###	###	###	0.4
2004-Mar-16 Tue	5.26	###	5.23	5.29			###	###	0.4
2004-Mar-15 Mon	###	###	5.25	5.28			35.5	35.5	0.4
2004-Mar-12 Fri	5.24	5.24	###	5.22	10,625,381	###	32.7	32.7	0.4
2004-Mar-11 Thu	5.25	5.29	###	5.29	8,981,976	23,757,326	78.0	78.0	0.4
2004-Mar-10 Wed	###	5.25	###	5.25			83.7	83.7	0.4
2004-Mar-09 Tue	5.28	5.29	###	###			###	###	0.0
2004-Mar-08 Mon	###	###	5.25	5.28	15,726,027	41,280,820	29.4	29.4	0.4
2004-Mar-05 Fri	###	###	###	###	4,245,924	0	###	###	0.0
2004-Mar-04 Thu	4.85	###	4.83	###	36,256,822	87,560,225	95.3	95.3	0.0
2004-Mar-03 Wed	###	###	4.87	###	7,092,976	###	###	###	0.0
2004-Mar-02 Tue	###	###	###	###	5,978,059	0	###	###	0.0
2004-Mar-01 Mon	###	###	4.86	###	6,008,186	###	30.5	30.5	0.0
2004-Feb-27 Fri	4.8	###	4.79	###			85.8	85.8	0.0
2004-Feb-26 Thu	4.82	4.83	4.76	4.79			33.5	33.5	0.3
2004-Feb-25 Wed	4.84	4.88	4.8	4.86			74.1	74.1	0.3
2004-Feb-24 Tue	###	###	4.85	4.87	18,619,280	45,151,754	23.2	23.2	0.3
2004-Feb-23 Mon	4.55	###	4.55	###			###	###	0.0
2004-Feb-20 Fri	4.52	4.55	4.47	4.5			###	###	###
2004-Feb-19 Thu	4.57	###	4.52	4.53			26.7	26.7	###
2004-Feb-18 Wed	###	###	4.57	4.58			21.9	21.9	0.3
2004-Feb-17 Tue	###	###	4.58	4.58	5,259,482	###	###	###	0.3
2004-Feb-16 Mon	4.58	4.72	4.55	###			81.0	81.0	0.0
2004-Feb-13 Fri	4.43	###	###	###	17,959,771	0	###	###	0.0
2004-Feb-12 Thu	###	4.45	###	4.43			###	###	###
2004-Feb-11 Wed	###	###	###	###	4,475,770	0	###	###	0.0
2004-Feb-10 Tue	4.44	4.44	###	###			11.4	11.4	0.0
2004-Feb-09 Mon	4.45	4.47	###	4.43	9,065,470	20,261,325	###	###	###
2004-Feb-06 Fri	###	4.44	###	4.4	11,508,175	25,548,148	###	###	0.3
2004-Feb-05 Thu	###	###	4.22	4.29			###	###	###
2004-Feb-04 Wed	###	###	###	###	10,270,541	0	###	###	0.0
2004-Feb-03 Tue	4.4	4.44	###	###	10,486,284	23,279,550	28.4	28.4	0.0
2004-Feb-02 Mon	4.5	4.5	###	4.4			###	###	0.3
2004-Jan-30 Fri	4.52	4.53	4.46	4.49	12,061,327	###	30.9	30.9	###
2004-Jan-29 Thu	4.49	4.57	4.47	4.53			###	###	###
2004-Jan-28 Wed	4.45	4.53	4.41	4.51			###	###	0.3
2004-Jan-27 Tue	4.7	4.72	###	###	10,395,451	###	25.2	25.2	0.0
2004-Jan-23 Fri	4.7	4.74	###	4.72			68.0	68.0	0.3
2004-Jan-22 Thu	###	4.75	###	4.72	15,617,353	###	79.7	79.7	0.3
2004-Jan-21 Wed	###	4.7	4.57	###			###	###	0.0
2004-Jan-20 Tue	4.73	4.76	###	###			###	###	0.0
2004-Jan-19 Mon	4.83	4.83	###	4.71	13,261,576	###	16.4	16.4	###
2004-Jan-16 Fri	4.86	4.87	4.82	4.83	6,004,444	###	30.5	30.5	0.3
2004-Jan-15 Thu	###	###	4.82	4.85			17.8	17.8	###
2004-Jan-14 Wed	4.87	###	4.85	4.89			74.7	74.7	###
2004-Jan-13 Tue	###	###	4.84	4.86			###	###	0.3
2004-Jan-12 Mon	###	###	###	###	5,109,753	0	29.7	29.7	0.0
2004-Jan-09 Fri	###	5	###	###			30.9	30.9	0.0
2004-Jan-08 Thu	5	###	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	###	###			###	###	0.0
2004-Jan-06 Tue	###	###	###	###	3,926,249	0	###	###	0.0
2004-Jan-05 Mon	###	###	###	###			76.6	76.6	0.0
2004-Jan-02 Fri	###	###	###	###			75.1	75.1	0.0
2003-Dec-31 Wed	###	###	###	###			24.4	24.4	0.0
2003-Dec-30 Tue	###	###	###	###	5,677,957	0	15.0	15.0	0.0
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	5			###	###	0.4
2003-Dec-23 Tue	4.89	###	4.89	###			###	###	0.0
2003-Dec-22 Mon	4.85	###	4.78	###			###	###	0.0
2003-Dec-19 Fri	4.8	4.83	4.76	4.81			###	###	###
2003-Dec-18 Thu	4.59	4.89	4.58	4.75			###	###	###
2003-Dec-17 Wed	5.77	5.77	5.77	5.77	0				0.4
2003-Dec-16 Tue	5.77	5.77	5.77	5.77			72.7	72.7	0.4
2003-Dec-15 Mon	5.8	5.82	5.75	5.77			29.3	29.3	0.4
2003-Dec-12 Fri	5.75	5.81	5.71	5.79	10,313,646	###	###	###	###
2003-Dec-11 Thu	5.59	5.72	5.53	###			85.8	85.8	0.0
2003-Dec-10 Wed	5.57	###	5.56	###	8,506,224	###	###	###	0.0
2003-Dec-09 Tue	5.85	5.85	###	###	10,540,424	30,830,740	11.7	11.7	0.0
2003-Dec-08 Mon	###	###	5.86	5.87			###	###	###
2003-Dec-05 Fri	###	###	5.87	5.89	15,503,924	###	###	###	###
2003-Dec-04 Thu	5.83	###	5.82	5.86			###	###	0.4
2003-Dec-03 Wed	5.83	###	5.79	5.85			###	###	0.4
2003-Dec-02 Tue	###	###	5.81	5.85	4,363,055	12,674,674	###	###	0.4
2003-Dec-01 Mon	###	###	5.89	###	3,519,587	10,365,183	###	###	0.0
2003-Nov-28 Fri	###	###	5.86	###			###	###	0.0
2003-Nov-27 Thu	###	###	###	###	7,758,646	0	68.2	68.2	0.0
2003-Nov-26 Wed	###	###	###	###	2,864,456	0	###	###	0.0
2003-Nov-25 Tue	###	###	###	###	4,302,986	0	###	###	0.0
2003-Nov-24 Mon	5.87	###	5.82	###			###	###	0.0
2003-Nov-21 Fri	###	###	5.83	5.87			36.6	36.6	###
2003-Nov-20 Thu	6	6	###	###	6,937,171	###	###	###	0.0
2003-Nov-19 Wed	###	###	###	###	4,174,178	0	###	###	0.0
2003-Nov-18 Tue	###	###	6	###			78.7	78.7	0.0
2003-Nov-17 Mon	###	###	###	###			###	###	0.0
2003-Nov-14 Fri	###	###	###	###	2,622,124	0	###	###	0.0
2003-Nov-13 Thu	###	6.22	###	###	3,164,521	###	26.3	26.3	0.0
2003-Nov-12 Wed	###	###	###	###	16,252,674	0	###	###	0.0
2003-Nov-11 Tue	###	###	6.2	6.2	14,154,022	###	###	###	0.4
2003-Nov-10 Mon	6.45	6.47	6.4	6.4			31.7	31.7	0.5
2003-Nov-07 Fri	6.58	###	6.55	###	3,299,822	###	72.8	72.8	0.0
2003-Nov-06 Thu	6.52	###	6.52	6.58			###	###	0.5
2003-Nov-05 Wed	6.55	6.56	6.51	6.54			###	###	0.5
2003-Nov-04 Tue	###	###	6.55	6.56			###	###	0.5
2003-Nov-03 Mon	6.59	###	6.54	6.55			###	###	0.5
2003-Oct-31 Fri	###	###	6.56	6.58			###	###	0.5
2003-Oct-30 Thu	6.7	6.71	###	###			29.3	29.3	0.0
2003-Oct-29 Wed	###	6.74	###	###			###	###	0.0
2003-Oct-28 Tue	###	###	###	###			###	###	0.0
2003-Oct-27 Mon	6.56	###	6.56	###			83.7	83.7	0.0
2003-Oct-24 Fri	6.5	6.56	6.5	6.53			76.7	76.7	###
2003-Oct-23 Thu	6.52	6.54	6.5	6.51	8,093,142	52,767,285	###	###	###
2003-Oct-22 Wed	6.58	###	6.52	6.56	7,868,170	###	37.2	37.2	0.5
2003-Oct-21 Tue	6.76	6.76	###	###			21.5	21.5	0.0
2003-Oct-20 Mon	6.77	6.81	###	###			25.0	25.0	0.0
2003-Oct-17 Fri	6.89	###	6.79	6.79			###	###	0.5
2003-Oct-16 Thu	6.77	6.77	6.77	6.77	0				###
2003-Oct-15 Wed	6.87	###	6.76	6.77			25.0	25.0	###
2003-Oct-14 Tue	###	###	###	###			###	###	0.0
2003-Oct-13 Mon	###	###	###	###	15,523,842	0	79.2	79.2	0.0
2003-Oct-10 Fri	###	###	6.84	###			30.5	30.5	0.0
2003-Oct-09 Thu	###	6.72	###	###			###	###	0.0
2003-Oct-08 Wed	###	6.73	###	###	9,220,352	31,026,484	###	###	0.0
2003-Oct-07 Tue	6.58	###	6.51	###	7,408,770	24,115,546	###	###	0.0
2003-Oct-06 Mon	###	###	6.58	###			29.5	29.5	0.0
2003-Oct-03 Fri	###	6.71	###	###	5,117,854	###	18.3	18.3	0.0
2003-Oct-02 Thu	6.76	6.77	###	###	6,591,229	###	23.0	23.0	0.0
2003-Oct-01 Wed	###	6.77	###	6.75	10,989,482	###	84.2	84.2	0.5
2003-Sep-30 Tue	###	###	6.57	###			###	###	0.0
2003-Sep-29 Mon	6.59	###	6.58	###	5,734,587	###	71.5	71.5	0.0
2003-Sep-26 Fri	6.56	###	6.56	###			###	###	0.0
2003-Sep-25 Thu	6.55	###	6.55	6.59	11,254,228	###	73.8	73.8	###
2003-Sep-24 Wed	###	###	6.59	###			64.9	64.9	0.0
2003-Sep-23 Tue	###	###	###	###			###	###	0.0
2003-Sep-22 Mon	###	6.71	###	###			30.5	30.5	0.0
2003-Sep-19 Fri	###	6.73	###	6.7			64.6	64.6	0.5
2003-Sep-18 Thu	###	###	###	###			###	###	0.0
2003-Sep-17 Wed	###	6.71	###	###	8,456,878	28,372,825	71.3	71.3	0.0
2003-Sep-16 Tue	6.71	6.71	###	###			30.1	30.1	0.0
2003-Sep-15 Mon	6.75	6.84	6.71	6.73			###	###	###
2003-Sep-12 Fri	###	6.74	6.59	6.71			81.5	81.5	###
2003-Sep-11 Thu	6.58	###	6.52	6.56			###	###	0.5
2003-Sep-10 Wed	6.59	###	6.57	###	8,078,040	###	70.5	70.5	0.0
2003-Sep-09 Tue	###	###	###	###	7,341,328	0	71.6	71.6	0.0
2003-Sep-08 Mon	###	6.74	6.51	###			###	###	0.0
2003-Sep-05 Fri	###	###	6.77	6.83			###	###	0.5
2003-Sep-04 Thu	6.83	###	6.83	###			###	###	0.0
2003-Sep-03 Wed	###	###	###	6.85			88.6	88.6	###
2003-Sep-02 Tue	###	###	6.55	###	21,975,844	71,970,889	7.7	7.7	0.0
2003-Sep-01 Mon	6.7	7	6.7	###			90.0	90.0	0.0
2003-Aug-29 Fri	6.45	6.81	6.41	###	73,441,549	###	###	###	0.0
2003-Aug-28 Thu	6.21	6.52	###	###	145,388,476	###	82.0	82.0	0.0
2003-Aug-27 Wed	###	###	###	###	20,141,980	0	91.4	91.4	0.0
2003-Aug-26 Tue	4.89	###	4.86	###			###	###	0.0
2003-Aug-25 Mon	4.77	4.87	4.76	4.86			###	###	0.3
2003-Aug-22 Fri	4.58	4.73	4.51	4.71			###	###	###
2003-Aug-21 Thu	4.52	4.53	4.4	4.5	25,078,373	###	###	###	###
2003-Aug-20 Wed	4.81	###	###	###	28,269,887	0	###	###	0.0
2003-Aug-19 Tue	4.75	4.82	4.72	4.72	13,218,446	63,051,987	###	###	0.3
2003-Aug-18 Mon	###	4.71	###	###			72.5	72.5	0.0
2003-Aug-15 Fri	###	###	###	###	5,813,373	0	###	###	0.0
2003-Aug-14 Thu	4.57	###	4.55	###	7,994,479	###	76.6	76.6	0.0
2003-Aug-13 Wed	###	###	4.53	4.57			###	###	###
2003-Aug-12 Tue	4.58	###	4.53	4.57	13,897,679	31,478,242	32.7	32.7	###
2003-Aug-11 Mon	4.47	###	4.46	4.52			75.2	75.2	0.3
2003-Aug-08 Fri	4.4	4.48	###	4.46	22,793,375	###	78.8	78.8	0.3
2003-Aug-07 Thu	4.7	4.7	4.26	###	67,090,527	###	2.9	2.9	0.0
2003-Aug-06 Wed	4.85	4.85	4.73	4.75	16,937,371	###	13.5	13.5	###
2003-Aug-05 Tue	4.85	###	4.82	###			###	###	0.0
2003-Aug-04 Mon	4.84	4.86	4.82	4.83	2,073,640	###	26.7	26.7	0.3
2003-Aug-01 Fri	4.89	###	4.85	4.85	5,810,350	###	###	###	###
2003-Jul-31 Thu	4.84	###	4.83	4.88	12,882,778	###	71.1	71.1	0.3
2003-Jul-30 Wed	4.83	4.84	4.78	4.81			27.9	27.9	###
2003-Jul-29 Tue	###	###	4.83	4.87	12,749,626	30,790,346	20.7	20.7	0.3
2003-Jul-28 Mon	4.87	###	4.83	###	10,857,789	###	75.6	75.6	0.0
2003-Jul-25 Fri	###	###	4.82	4.83	17,045,428	41,079,481	15.5	15.5	0.3
2003-Jul-24 Thu	###	###	4.89	###			22.9	22.9	0.0
2003-Jul-23 Wed	###	###	###	###			21.8	21.8	0.0
2003-Jul-22 Tue	###	###	###	###	10,695,588	0	###	###	0.0
2003-Jul-21 Mon	###	###	###	###	15,946,746	0	###	###	0.0
2003-Jul-18 Fri	###	###	###	###	8,566,188	0	###	###	0.0
2003-Jul-17 Thu	###	###	###	###			31.5	31.5	0.0
2003-Jul-16 Wed	###	###	###	###	14,184,743	0	22.6	22.6	0.0
2003-Jul-15 Tue	5.23	5.25	###	###	8,371,387	###	###	###	0.0
2003-Jul-14 Mon	5.21	5.26	###	5.2			25.2	25.2	###
2003-Jul-11 Fri	###	5.23	###	###			73.1	73.1	0.0
2003-Jul-10 Thu	###	###	###	###			82.5	82.5	0.0
2003-Jul-09 Wed	###	###	###	###	11,303,456	0	###	###	0.0
2003-Jul-08 Tue	5.28	###	###	###	11,172,125	0	###	###	0.0
2003-Jul-07 Mon	###	5.23	###	5.22			###	###	0.4
2003-Jul-04 Fri	###	###	###	###			81.6	81.6	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	###	###	###	###	5,264,579	0	###	###	0.0
2003-Jul-01 Tue	###	###	###	###	10,006,271	0	20.7	20.7	0.0
2003-Jun-30 Mon	###	###	###	###			30.4	30.4	0.0
2003-Jun-27 Fri	###	###	###	###	20,746,185	0	22.0	22.0	0.0
2003-Jun-26 Thu	###	###	###	###			79.6	79.6	0.0
2003-Jun-25 Wed	###	###	###	###	12,490,058	0	72.4	72.4	0.0
2003-Jun-24 Tue	###	###	###	###			###	###	0.0
2003-Jun-23 Mon	###	5.22	###	###	10,458,170	27,295,823	72.4	72.4	0.0
2003-Jun-20 Fri	5.27	5.28	###	###			13.2	13.2	0.0
2003-Jun-19 Thu	5.27	###	5.25	###	12,237,488	###	78.0	78.0	0.0
2003-Jun-18 Wed	###	5.28	###	5.25	21,987,723	58,047,588	###	###	0.4
2003-Jun-17 Tue	###	###	###	###			16.4	16.4	0.0
2003-Jun-16 Mon	###	5.22	###	5.22			###	###	0.4
2003-Jun-13 Fri	###	5.23	###	###	16,068,678	###	69.8	69.8	0.0
2003-Jun-12 Thu	###	###	4.82	###			###	###	0.0
2003-Jun-11 Wed	###	###	4.86	###	12,195,128	###	26.4	26.4	0.0
2003-Jun-10 Tue	###	###	###	###	6,110,553	0	###	###	0.0
2003-Jun-06 Fri	###	###	###	###			###	###	0.0
2003-Jun-05 Thu	###	###	###	###	9,844,641	0	###	###	0.0
2003-Jun-04 Wed	###	###	###	###			76.3	76.3	0.0
2003-Jun-03 Tue	5	###	###	###	12,755,154	0	###	###	0.0
2003-Jun-02 Mon	4.8	###	4.8	###			92.3	92.3	0.0
2003-May-30 Fri	4.81	###	4.77	4.77	14,141,444	33,727,343	###	###	###
2003-May-29 Thu	###	###	4.76	4.83			18.9	18.9	0.3
2003-May-28 Wed	###	###	4.86	4.87	13,191,854	###	12.6	12.6	0.3
2003-May-27 Tue	###	###	###	###	11,148,088	0	###	###	0.0
2003-May-26 Mon	###	###	###	###			76.4	76.4	0.0
2003-May-23 Fri	###	###	###	###	7,312,740	0	###	###	0.0
2003-May-22 Thu	###	###	###	###	9,285,053	0	###	###	0.0
2003-May-21 Wed	###	###	###	###	7,952,488	0	26.0	26.0	0.0
2003-May-20 Tue	###	###	###	###	13,787,856	0	27.7	27.7	0.0
2003-May-19 Mon	###	###	###	5.2			11.3	11.3	###
2003-May-16 Fri	###	5.29	###	5.25	20,070,650	###	###	###	0.4
2003-May-15 Thu	###	###	###	###	17,452,575	0	80.6	80.6	0.0
2003-May-14 Wed	5.22	5.28	###	###			10.0	10.0	0.0
2003-May-13 Tue	5.48	5.48	5.21	5.21	17,311,472	###	###	###	0.4
2003-May-12 Mon	5.4	5.46	###	5.44			74.3	74.3	0.4
2003-May-09 Fri	###	5.28	###	5.28			###	###	0.4
2003-May-08 Thu	###	###	###	###	46,419,146	0	30.9	30.9	0.0
2003-May-07 Wed	###	5.4	###	###			10.3	10.3	0.0
2003-May-06 Tue	###	5.75	###	5.4	98,443,150	283,024,056	8.5	8.5	0.4
2003-May-05 Mon	5.53	###	5.4	###			###	###	0.0
2003-May-02 Fri	8.73	8.73	8.73	8.73	0				###
2003-May-01 Thu	8.73	8.73	8.73	8.73	2,579	###	70.2	70.2	###
2003-Apr-30 Wed	###	8.89	###	8.73			###	###	###
2003-Apr-29 Tue	###	8.75	###	###			###	###	0.0
2003-Apr-28 Mon	8.5	8.5	8.29	###			17.2	17.2	0.0
2003-Apr-24 Thu	###	8.7	8.25	###	12,413,946	###	90.4	90.4	0.0
2003-Apr-23 Wed	8.2	8.28	###	8.21			###	###	###
2003-Apr-22 Tue	###	###	8	8	3,846,028	###	###	###	###
2003-Apr-17 Thu	###	###	7.82	###			###	###	0.0
2003-Apr-16 Wed	7.81	###	7.81	8	15,527,525	60,634,985	###	###	###
2003-Apr-15 Tue	7.49	###	7.43	###	8,118,121	###	84.9	84.9	0.0
2003-Apr-14 Mon	###	7.4	7.26	###	5,057,241	37,069,576	###	###	0.0
2003-Apr-11 Fri	7.29	###	7.24	7.27	4,489,322	16,251,345	24.9	24.9	###
2003-Apr-10 Thu	7.21	###	###	7.22			64.3	64.3	0.5
2003-Apr-09 Wed	###	7.4	7.29	###			###	###	0.0
2003-Apr-08 Tue	###	7.45	7.26	7.43			###	###	###
2003-Apr-07 Mon	7.42	7.48	###	###			19.6	19.6	0.0
2003-Apr-04 Fri	7.27	###	7.24	###			###	###	0.0
2003-Apr-03 Thu	###	###	###	###			84.8	84.8	0.0
2003-Apr-02 Wed	###	###	###	###	6,444,357	0	25.2	25.2	0.0
2003-Apr-01 Tue	###	###	6.76	###			77.6	77.6	0.0
2003-Mar-31 Mon	7.4	7.4	###	###	16,404,827	60,697,859	4.8	4.8	0.0
2003-Mar-28 Fri	7.45	###	###	7.57			83.1	83.1	###
2003-Mar-27 Thu	7.51	7.55	7.46	7.48	3,986,121	###	22.0	22.0	0.5
2003-Mar-26 Wed	7.48	7.59	7.46	7.55			###	###	###
2003-Mar-25 Tue	###	###	7.24	###			74.9	74.9	0.0
2003-Mar-24 Mon	###	###	7.42	7.54			###	###	0.5
2003-Mar-21 Fri	###	7.7	7.52	7.56			20.7	20.7	0.5
2003-Mar-20 Thu	7.79	7.81	7.56	###			###	###	0.0
2003-Mar-19 Wed	###	7.79	7.5	7.77	7,436,849	###	84.1	84.1	0.6
2003-Mar-18 Tue	7.55	###	7.44	7.58	10,077,051	37,486,629	64.1	64.1	###
2003-Mar-17 Mon	7.45	7.5	###	###	11,003,351	###	###	###	0.0
2003-Mar-14 Fri	###	###	6.85	7.25			###	###	0.5
2003-Mar-13 Thu	###	6.56	5.88	6.45	17,178,985	106,853,286	###	###	###
2003-Mar-12 Wed	###	6.2	###	###			###	###	0.0
2003-Mar-11 Tue	###	###	###	###			19.2	19.2	0.0
2003-Mar-10 Mon	6.49	6.51	6.28	###			###	###	0.0
2003-Mar-07 Fri	6.7	6.7	6.51	6.51	6,175,581	###	###	###	###
2003-Mar-06 Thu	6.75	6.87	6.75	6.76			79.0	79.0	0.5
2003-Mar-05 Wed	6.75	###	6.7	6.76			###	###	0.5
2003-Mar-04 Tue	###	###	###	###			###	###	0.0
2003-Mar-03 Mon	###	###	###	6.77	11,691,944	0	###	###	###
2003-Feb-28 Fri	###	7.41	###	7	15,187,823	56,270,884	###	###	0.5
2003-Feb-27 Thu	7.51	7.58	7.2	7.25			###	###	0.5
2003-Feb-26 Wed	7.78	7.88	7.45	7.71	12,850,752	###	22.2	22.2	###
2003-Feb-25 Tue	###	###	###	###	7,466,540	0	###	###	0.0
2003-Feb-24 Mon	###	###	###	###			###	###	0.0
2003-Feb-21 Fri	###	###	###	8	3,795,524	0	30.6	30.6	###
2003-Feb-20 Thu	8.25	8.25	###	###	4,663,824	19,238,274	###	###	0.0
2003-Feb-19 Wed	###	8.42	###	###	5,029,048	###	27.7	27.7	0.0
2003-Feb-18 Tue	8.22	###	###	8.25	7,011,940	0	74.9	74.9	###
2003-Feb-17 Mon	###	###	###	###	8,089,053	0	###	###	0.0
2003-Feb-14 Fri	###	###	7.86	###	7,059,187	###	13.5	13.5	0.0
2003-Feb-13 Thu	###	###	###	###			15.9	15.9	0.0
2003-Feb-12 Wed	8.5	###	###	8.4			###	###	###
2003-Feb-11 Tue	8.77	8.83	8.28	8.5			###	###	0.6
2003-Feb-10 Mon	8.7	8.88	###	8.7			###	###	###
2003-Feb-07 Fri	###	8.82	8.54	###			###	###	0.0
2003-Feb-06 Thu	###	###	###	###	6,147,171	0	###	###	0.0
2003-Feb-05 Wed	###	###	8.85	###	6,315,478	###	###	###	0.0
2003-Feb-04 Tue	9.48	9.49	###	9.2	8,508,320	40,371,978	###	###	0.7
2003-Feb-03 Mon	###	9.45	###	###			21.1	21.1	0.0
2003-Jan-31 Fri	9.41	9.44	###	###	7,939,451	###	12.3	12.3	0.0
2003-Jan-30 Thu	###	###	9.4	9.57			29.4	29.4	###
2003-Jan-29 Wed	9.5	###	9.42	9.49	8,165,829	38,461,054	###	###	0.7
2003-Jan-28 Tue	9.41	9.42	###	###			39.5	39.5	0.0
2003-Jan-24 Fri	###	###	###	9.8			###	###	0.7
2003-Jan-23 Thu	###	###	9.8	9.86			###	###	0.7
2003-Jan-22 Wed	###	###	###	###			79.6	79.6	0.0
2003-Jan-21 Tue	10.8	10.8	###	###			7.3	7.3	0.0
2003-Jan-20 Mon	11.2	11.26	###	11.26	4,214,022	23,724,943	###	###	0.8
2003-Jan-17 Fri	11.25	###	11.22	11.22	3,550,357	###	31.0	31.0	###
2003-Jan-16 Thu	###	###	11.24	11.27			25.0	25.0	###
2003-Jan-15 Wed	11.56	11.56	11.41	11.41			###	###	###
2003-Jan-14 Tue	11.41	11.57	11.41	11.5	3,733,488	42,897,777	###	###	###
2003-Jan-13 Mon	###	11.49	###	11.45			73.1	73.1	0.8
2003-Jan-10 Fri	11.5	###	###	11.42			27.5	27.5	0.8
2003-Jan-09 Thu	11.41	11.49	###	11.45	3,981,277	###	71.7	71.7	0.8
2003-Jan-08 Wed	11.45	11.58	###	11.51	5,084,048	###	###	###	0.8
2003-Jan-07 Tue	###	###	###	11.44	4,449,448	0	###	###	0.8
2003-Jan-06 Mon	11.59	11.75	11.55	###			###	###	0.0
2003-Jan-03 Fri	11.49	11.57	11.43	11.53	1,559,687	###	###	###	###
2003-Jan-02 Thu	11.23	11.41	11.2	###			77.5	77.5	0.0
2002-Dec-31 Tue	###	###	###	###	3,067,128	0	13.7	13.7	0.0
2002-Dec-30 Mon	###	11.4	###	11.25	948,284	###	26.7	26.7	###
2002-Dec-27 Fri	11.56	11.57	###	11.42	357,126	2,065,973	12.7	12.7	0.8
2002-Dec-24 Tue	###	###	11.48	11.48			###	###	0.8
2002-Dec-23 Mon	11.55	###	11.54	11.59	942,870	5,440,359	###	###	0.8
2002-Dec-20 Fri	11.45	11.56	###	11.49	14,946,574	###	###	###	###
2002-Dec-19 Thu	###	11.4	11.21	11.4	5,956,629	###	###	###	0.8
2002-Dec-18 Wed	11.48	11.48	###	###	3,969,028	22,782,220	25.8	25.8	0.0
2002-Dec-17 Tue	###	11.7	11.5	11.52			###	###	0.8
2002-Dec-16 Mon	11.57	11.57	11.44	11.47			###	###	###
2002-Dec-13 Fri	11.87	11.88	###	###	2,647,975	15,728,971	16.1	16.1	0.0
2002-Dec-12 Thu	###	###	11.86	11.89	3,886,940	23,049,554	23.4	23.4	###
2002-Dec-11 Wed	12.2	###	11.85	###			###	###	0.0
2002-Dec-10 Tue	###	###	###	###			###	###	0.0
2002-Dec-09 Mon	###	###	###	12.27	2,704,147	0	###	###	###
2002-Dec-06 Fri	###	###	###	###			73.1	73.1	0.0
2002-Dec-05 Thu	12.4	12.4	###	###			###	###	0.0
2002-Dec-04 Wed	###	###	12.44	12.54			###	###	0.9
2002-Dec-03 Tue	###	###	13.22	###	5,406,177	35,734,829	28.9	28.9	0.0
2002-Dec-02 Mon	###	###	###	###	3,128,786	0	###	###	0.0
2002-Nov-29 Fri	###	###	###	###			###	###	0.0
2002-Nov-28 Thu	12.75	12.89	12.75	12.86	2,969,043	###	###	###	0.9
2002-Nov-27 Wed	12.7	12.77	###	###	3,528,124	22,527,071	###	###	0.0
2002-Nov-26 Tue	###	12.77	###	12.72	1,857,383	###	76.8	76.8	0.9
2002-Nov-25 Mon	12.49	12.77	12.47	12.74			85.0	85.0	###
2002-Nov-22 Fri	12.75	12.8	12.41	###	3,667,279	46,226,051	22.5	22.5	0.0
2002-Nov-21 Thu	12.8	12.8	12.57	###			21.7	21.7	0.0
2002-Nov-20 Wed	12.5	12.74	12.41	12.73	3,571,245	###	###	###	###
2002-Nov-19 Tue	12.4	###	###	12.57			###	###	0.9
2002-Nov-18 Mon	###	12.52	###	12.48			80.9	80.9	###
2002-Nov-15 Fri	12.2	12.5	###	12.5	4,760,579	###	###	###	0.9
2002-Nov-14 Thu	11.87	###	11.86	###			84.3	84.3	0.0
2002-Nov-13 Wed	###	###	11.81	11.82	4,521,522	26,699,587	###	###	0.8
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	12.22	12.22	###	###	2,791,088	17,053,547	###	###	0.0
2002-Nov-08 Fri	###	###	###	12.22			80.3	80.3	0.9
2002-Nov-07 Thu	###	###	###	###	2,679,676	0	###	###	0.0
2002-Nov-06 Wed	12.42	12.42	###	12.23	8,960,655	###	22.2	22.2	###
2002-Nov-05 Tue	12.5	12.57	12.44	12.52			###	###	0.9
2002-Nov-04 Mon	12.43	###	12.41	12.41			25.7	25.7	###
2002-Nov-01 Fri	###	###	###	###	3,172,679	0	###	###	0.0
2002-Oct-31 Thu	###	12.71	12.51	12.7	3,541,845	###	71.5	71.5	0.9
2002-Oct-30 Wed	12.5	###	12.44	12.5	4,542,571	###	74.5	74.5	0.9
2002-Oct-29 Tue	###	###	12.51	###			31.3	31.3	0.0
2002-Oct-28 Mon	###	12.72	###	###	3,771,352	###	75.8	75.8	0.0
2002-Oct-25 Fri	###	###	12.47	12.51			19.9	19.9	###
2002-Oct-24 Thu	13.24	13.24	12.82	12.82	4,661,547	60,739,957	9.5	9.5	0.9
2002-Oct-23 Wed	12.89	13.25	12.81	13.25			###	###	###
2002-Oct-22 Tue	12.77	###	12.73	12.87	4,064,326	###	79.0	79.0	###
2002-Oct-21 Mon	###	###	12.59	12.59			12.3	12.3	###
2002-Oct-18 Fri	###	###	###	###	5,529,727	0	###	###	0.0
2002-Oct-17 Thu	###	12.8	12.43	12.8			###	###	0.9
2002-Oct-16 Wed	12.86	###	###	###	10,474,441	0	19.6	19.6	0.0
2002-Oct-15 Tue	###	###	###	###			93.0	93.0	0.0
2002-Oct-14 Mon	###	###	###	###			###	###	0.0
2002-Oct-11 Fri	11.8	11.88	11.7	11.8	5,372,624	###	74.5	74.5	0.8
2002-Oct-10 Thu	11.4	###	11.28	11.53	5,203,751	29,349,155	79.1	79.1	###
2002-Oct-09 Wed	###	11.58	11.22	11.5	10,219,329	116,500,350	###	###	###
2002-Oct-08 Tue	###	###	###	11.21			###	###	###
2002-Oct-07 Mon	11.55	11.59	11.27	11.27	2,926,128	33,445,643	16.3	16.3	###
2002-Oct-04 Fri	###	###	11.58	11.79	3,852,688	###	81.4	81.4	0.8
2002-Oct-03 Thu	11.73	11.73	11.56	###			30.0	30.0	0.0
2002-Oct-02 Wed	###	###	11.7	11.77			###	###	###
2002-Oct-01 Tue	11.45	11.82	###	11.78			91.2	91.2	###
2002-Sep-30 Mon	11.79	###	11.5	11.7	10,203,229	###	26.6	26.6	0.8
2002-Sep-27 Fri	12.45	###	12.25	###			###	###	0.0
2002-Sep-26 Thu	###	###	11.81	12.23	12,316,140	###	###	###	###
2002-Sep-25 Wed	###	###	10.73	11.43			###	###	###
2002-Sep-24 Tue	11.4	11.45	11.23	11.29	15,392,174	174,547,253	###	###	###
2002-Sep-23 Mon	###	###	11.25	11.41			16.2	16.2	###
2002-Sep-20 Fri	11.84	11.84	11.84	11.84			###	###	0.8
2002-Sep-19 Thu	###	###	11.84	11.84	19,450,888	115,149,256	6.0	6.0	0.8
2002-Sep-18 Wed	###	###	12.74	12.83			###	###	###
2002-Sep-17 Tue	###	###	###	###	6,011,551	0	78.0	78.0	0.0
2002-Sep-16 Mon	###	13.2	12.89	###			29.8	29.8	0.0
2002-Sep-13 Fri	###	###	###	###	3,576,842	0	24.7	24.7	0.0
2002-Sep-12 Thu	13.54	13.54	13.24	13.27	2,956,841	###	14.5	14.5	0.9
2002-Sep-11 Wed	13.52	###	13.48	13.54			###	###	1.0
2002-Sep-10 Tue	13.26	13.42	###	###			###	###	0.0
2002-Sep-09 Mon	13.27	###	###	13.25			###	###	###
2002-Sep-06 Fri	13.43	13.43	###	###			14.9	14.9	0.0
2002-Sep-05 Thu	###	13.51	###	13.51			93.0	93.0	###
2002-Sep-04 Wed	###	###	###	13.2	3,260,450	0	###	###	0.9
2002-Sep-03 Tue	###	###	13.84	13.87	1,652,645	###	###	###	###
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	4,322,781	0	21.5	21.5	0.0
2002-Aug-29 Thu	###	###	###	###			###	###	0.0
2002-Aug-28 Wed	14.21	14.42	###	14.25			###	###	1.0
2002-Aug-27 Tue	14.51	14.52	14.23	14.25			###	###	1.0
2002-Aug-26 Mon	###	###	###	14.51	2,686,989	0	82.3	82.3	###
2002-Aug-23 Fri	14.4	###	###	14.4			72.1	72.1	1.0
2002-Aug-22 Thu	14.2	###	###	###			###	###	0.0
2002-Aug-21 Wed	###	###	###	14.25	2,633,375	0	24.2	24.2	1.0
2002-Aug-20 Tue	14.71	14.78	14.28	###	4,285,075	###	13.9	13.9	0.0
2002-Aug-19 Mon	###	14.52	###	14.5	4,592,052	###	92.6	92.6	1.0
2002-Aug-16 Fri	13.83	###	13.82	###			74.7	74.7	0.0
2002-Aug-15 Thu	13.28	13.74	13.28	###	3,835,554	###	###	###	0.0
2002-Aug-14 Wed	###	13.21	###	###	2,787,847	18,413,729	###	###	0.0
2002-Aug-13 Tue	###	###	13.25	###			14.8	14.8	0.0
2002-Aug-12 Mon	###	###	13.53	###	1,314,520	8,892,727	###	###	0.0
2002-Aug-09 Fri	13.7	13.87	13.4	13.49	1,985,958	###	16.1	16.1	###
2002-Aug-08 Thu	13.56	###	13.22	13.53			###	###	###
2002-Aug-07 Wed	13.2	13.52	###	13.52	4,387,648	###	###	###	1.0
2002-Aug-06 Tue	###	###	12.7	###	4,871,840	30,936,184	36.5	36.5	0.0
2002-Aug-05 Mon	13.78	13.78	13.44	13.44			###	###	###
2002-Aug-02 Fri	###	###	13.85	13.89	2,660,845	18,426,351	30.3	30.3	1.0
2002-Aug-01 Thu	14.2	###	###	###			###	###	0.0
2002-Jul-31 Wed	###	14.52	13.81	###			20.7	20.7	0.0
2002-Jul-30 Tue	###	###	14.45	14.45			###	###	1.0
2002-Jul-29 Mon	14.24	###	14.22	14.57			86.3	86.3	###
2002-Jul-26 Fri	14.24	14.42	###	###			34.2	34.2	0.0
2002-Jul-25 Thu	14.7	14.76	14.2	14.24	6,308,148	91,341,983	11.6	11.6	1.0
2002-Jul-24 Wed	14.79	14.79	14.22	###			###	###	0.0
2002-Jul-23 Tue	14.89	###	14.73	###	3,486,440	###	68.3	68.3	0.0
2002-Jul-22 Mon	14.8	###	14.75	###			81.3	81.3	0.0
2002-Jul-19 Fri	15.49	15.55	15.2	15.2			24.2	24.2	1.1
2002-Jul-18 Thu	###	###	###	###	3,741,442	0	###	###	0.0
2002-Jul-17 Wed	###	###	###	###			###	###	0.0
2002-Jul-16 Tue	15.55	###	###	15.43			34.0	34.0	1.1
2002-Jul-15 Mon	15.78	15.78	###	###	1,603,246	###	###	###	0.0
2002-Jul-12 Fri	###	###	15.73	15.82	3,870,849	30,444,227	26.6	26.6	###
2002-Jul-11 Thu	###	###	###	###			###	###	0.0
2002-Jul-10 Wed	###	16.28	###	16.21	2,229,489	18,148,040	###	###	1.2
2002-Jul-09 Tue	###	16.24	###	16.21	1,454,379	11,809,557	###	###	1.2
2002-Jul-08 Mon	16.21	###	###	###			###	###	0.0
2002-Jul-05 Fri	###	###	15.84	###	2,447,447	19,383,780	###	###	0.0
2002-Jul-04 Thu	###	###	###	###			94.2	94.2	0.0
2002-Jul-03 Wed	###	###	###	15.46	3,417,555	0	30.7	30.7	1.1
2002-Jul-02 Tue	###	###	15.73	15.85	3,165,583	###	###	###	1.1
2002-Jul-01 Mon	15.79	###	15.75	###	2,487,343	19,587,826	###	###	0.0
2002-Jun-28 Fri	15.51	15.72	15.5	###	19,823,123	309,438,950	###	###	0.0
2002-Jun-27 Thu	15.54	15.78	15.44	15.51			###	###	1.1
2002-Jun-26 Wed	15.8	15.8	###	15.41	7,142,685	###	###	###	###
2002-Jun-25 Tue	###	###	15.83	15.88	5,970,258	###	###	###	1.1
2002-Jun-24 Mon	16.49	16.59	###	###			###	###	0.0
2002-Jun-21 Fri	16.75	16.84	16.46	###	2,900,078	###	29.3	29.3	0.0
2002-Jun-20 Thu	16.5	16.84	16.4	16.83			###	###	1.2
2002-Jun-19 Wed	###	16.79	16.52	16.56			36.8	36.8	1.2
2002-Jun-18 Tue	###	16.75	###	###	2,393,343	20,044,247	24.1	24.1	0.0
2002-Jun-17 Mon	16.77	16.85	16.58	16.58			31.1	31.1	1.2
2002-Jun-14 Fri	16.76	###	###	16.81	2,933,925	0	###	###	###
2002-Jun-13 Thu	###	###	16.73	16.78	3,437,146	28,751,726	29.6	29.6	1.2
2002-Jun-12 Wed	###	###	16.79	16.85	3,705,522	31,107,857	###	###	###
2002-Jun-11 Tue	16.89	###	16.88	###	3,498,376	###	###	###	0.0
2002-Jun-07 Fri	###	###	###	###			###	###	0.0
2002-Jun-06 Thu	###	###	16.77	16.8			###	###	1.2
2002-Jun-05 Wed	16.78	###	16.75	###	5,367,520	44,952,980	81.9	81.9	0.0
2002-Jun-04 Tue	###	###	16.57	16.84			85.9	85.9	1.2
2002-Jun-03 Mon	###	###	###	###	2,068,847	0	###	###	0.0
2002-May-31 Fri	###	###	16.79	###			26.9	26.9	0.0
2002-May-30 Thu	###	###	###	###			68.3	68.3	0.0
2002-May-29 Wed	16.86	###	16.78	###			73.0	73.0	0.0
2002-May-28 Tue	16.86	###	16.85	###	1,478,851	###	74.5	74.5	0.0
2002-May-27 Mon	16.8	###	16.77	###			78.1	78.1	0.0
2002-May-24 Fri	16.8	16.84	###	16.8	2,365,889	19,920,785	65.4	65.4	1.2
2002-May-23 Thu	###	###	###	###			18.7	18.7	0.0
2002-May-22 Wed	17.21	###	###	###	2,120,521	0	18.0	18.0	0.0
2002-May-21 Tue	###	###	16.83	###	1,625,823	###	85.7	85.7	0.0
2002-May-20 Mon	17.29	17.29	###	###			###	###	0.0
2002-May-17 Fri	###	###	17.24	17.28	2,667,788	###	###	###	1.2
2002-May-16 Thu	###	17.58	###	###			77.6	77.6	0.0
2002-May-15 Wed	16.78	###	###	16.83	2,599,078	0	###	###	1.2
2002-May-14 Tue	16.56	###	16.44	###			76.4	76.4	0.0
2002-May-13 Mon	###	16.75	###	16.49			34.7	34.7	1.2
2002-May-10 Fri	16.84	16.85	16.57	###			21.8	21.8	0.0
2002-May-09 Thu	###	###	16.81	16.85			32.4	32.4	###
2002-May-08 Wed	16.7	###	###	16.7	7,692,286	0	###	###	1.2
2002-May-07 Tue	17.5	17.5	###	###	6,970,640	###	14.2	14.2	0.0
2002-May-06 Mon	###	###	17.7	17.7			###	###	1.3
2002-May-03 Fri	###	###	18.22	18.22	3,032,677	27,627,687	27.4	27.4	###
2002-May-02 Thu	18.5	###	###	###			###	###	0.0
2002-May-01 Wed	18.41	18.5	###	18.5			76.2	76.2	###
2002-Apr-30 Tue	18.24	###	18.2	###	3,229,953	29,392,572	###	###	0.0
2002-Apr-29 Mon	18.51	18.51	###	###			31.1	31.1	0.0
2002-Apr-26 Fri	18.56	18.7	18.5	18.55	3,984,250	74,107,050	###	###	1.3
2002-Apr-24 Wed	###	###	18.54	18.54	3,536,681	###	###	###	1.3
2002-Apr-23 Tue	###	###	###	###			35.6	35.6	0.0
2002-Apr-22 Mon	###	###	###	###			73.0	73.0	0.0
2002-Apr-19 Fri	###	###	###	###			###	###	0.0
2002-Apr-18 Thu	18.82	###	18.8	###	2,248,488	21,135,787	71.7	71.7	0.0
2002-Apr-17 Wed	18.7	18.84	###	18.82	2,553,850	###	###	###	1.3
2002-Apr-16 Tue	18.59	18.73	18.57	###	3,118,858	###	###	###	0.0
2002-Apr-15 Mon	18.5	###	18.45	###			75.0	75.0	0.0
2002-Apr-12 Fri	18.57	###	18.51	18.51			###	###	1.3
2002-Apr-11 Thu	18.77	18.82	###	###	2,149,775	20,229,382	###	###	0.0
2002-Apr-10 Wed	18.59	18.76	18.49	18.71	2,115,340	###	###	###	###
2002-Apr-09 Tue	18.74	18.74	18.57	###	4,393,483	81,960,425	33.6	33.6	0.0
2002-Apr-08 Mon	###	###	18.75	18.79	3,095,658	###	30.4	30.4	1.3
2002-Apr-05 Fri	###	###	###	###			28.5	28.5	0.0
2002-Apr-04 Thu	###	###	###	###	1,342,021	0	###	###	0.0
2002-Apr-03 Wed	###	###	###	###	1,494,529	0	###	###	0.0
2002-Apr-02 Tue	###	###	###	###	1,678,248	0	###	###	0.0
2002-Mar-28 Thu	###	###	###	###			66.9	66.9	0.0
2002-Mar-27 Wed	###	19.2	###	###	3,457,553	###	###	###	0.0
2002-Mar-26 Tue	###	###	18.84	###			77.6	77.6	0.0
2002-Mar-25 Mon	###	###	###	###	2,115,285	0	###	###	0.0
2002-Mar-22 Fri	###	19.4	###	###			###	###	0.0
2002-Mar-21 Thu	19.4	19.51	###	19.43			72.0	72.0	1.4
2002-Mar-20 Wed	19.4	19.55	###	19.52			77.2	77.2	1.4
2002-Mar-19 Tue	###	19.76	19.44	19.45			24.3	24.3	###
2002-Mar-18 Mon	###	###	###	###	1,953,455	0	###	###	0.0
2002-Mar-15 Fri	###	19.4	19.23	19.25	2,035,884	###	###	###	1.4
2002-Mar-14 Thu	19.2	###	19.2	19.273			73.7	73.7	###
2002-Mar-13 Wed	###	###	19.2	###			###	###	0.0
2002-Mar-12 Tue	19.41	19.48	19.23	19.25	2,221,955	###	###	###	1.4
2002-Mar-11 Mon	19.45	19.55	19.44	19.53	2,230,256	43,478,840	72.9	72.9	###
2002-Mar-08 Fri	###	###	###	###			27.8	27.8	0.0
2002-Mar-07 Thu	###	###	###	###			75.8	75.8	0.0
2002-Mar-06 Wed	19.085	###	###	###	2,482,123	0	###	###	0.0
2002-Mar-05 Tue	###	19.2	###	###			77.8	77.8	0.0
2002-Mar-04 Mon	18.86	###	18.75	###			###	###	0.0
2002-Mar-01 Fri	###	18.89	###	###			###	###	0.0
2002-Feb-28 Thu	###	18.86	###	18.77			72.7	72.7	###
2002-Feb-27 Wed	19.079	###	###	18.85			33.6	33.6	###
2002-Feb-26 Tue	19.089	19.2	###	###	2,311,489	###	76.1	76.1	0.0
2002-Feb-25 Mon	###	19.23	###	###			35.6	35.6	0.0
2002-Feb-22 Fri	###	19.251	18.71	19.251			###	###	1.4
2002-Feb-21 Thu	18.85	###	18.85	###			###	###	0.0
2002-Feb-20 Wed	18.75	18.83	###	18.785			###	###	###
2002-Feb-19 Tue	18.52	18.82	18.52	###			###	###	0.0
2002-Feb-18 Mon	18.49	###	18.46	18.55			###	###	1.3
2002-Feb-15 Fri	18.455	18.59	18.4	18.59	5,076,870	###	75.5	75.5	1.3
2002-Feb-14 Thu	###	18.74	###	18.49	2,628,959	24,633,345	31.7	31.7	###
2002-Feb-13 Wed	18.75	18.8	18.54	###	2,444,454	45,637,956	27.5	27.5	0.0
2002-Feb-12 Tue	###	###	###	###	2,432,374	0	34.6	34.6	0.0
2002-Feb-11 Mon	###	18.85	###	18.78	3,252,459	30,654,426	75.1	75.1	###
2002-Feb-08 Fri	###	###	18.46	###			###	###	0.0
2002-Feb-07 Thu	18.74	18.74	18.4	18.426	4,605,184	###	###	###	###
2002-Feb-06 Wed	###	###	18.8	18.8			###	###	1.3
2002-Feb-05 Tue	###	###	18.77	###	2,872,652	###	###	###	0.0
2002-Feb-04 Mon	###	19.25	###	###	1,441,455	###	###	###	0.0
2002-Feb-01 Fri	###	19.43	###	###			###	###	0.0
2002-Jan-31 Thu	19.179	19.45	###	###	1,989,223	###	73.7	73.7	0.0
2002-Jan-30 Wed	19.158	###	###	###			72.4	72.4	0.0
2002-Jan-29 Tue	###	###	19.2	###	3,164,388	30,378,124	###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	19.4	###	###			69.4	69.4	0.0
2002-Jan-24 Thu	###	###	###	###			84.3	84.3	0.0
2002-Jan-23 Wed	18.5	###	18.5	###	2,918,855	###	###	###	0.0
2002-Jan-22 Tue	18.51	###	18.46	18.58	1,816,751	###	###	###	1.3
2002-Jan-21 Mon	###	18.7	###	###			###	###	0.0
2002-Jan-18 Fri	###	18.71	18.4	###	1,432,371	26,577,643	###	###	0.0
2002-Jan-17 Thu	###	18.82	###	###			###	###	0.0
2002-Jan-16 Wed	18.84	###	18.83	18.87			###	###	1.3
2002-Jan-15 Tue	18.7	18.85	###	18.84			77.1	77.1	1.3
2002-Jan-14 Mon	###	###	18.81	18.82	1,138,246	###	###	###	1.3
2002-Jan-11 Fri	###	###	###	###			30.5	30.5	0.0
2002-Jan-10 Thu	18.971	###	###	###	1,723,525	0	32.2	32.2	0.0
2002-Jan-09 Wed	18.887	###	18.75	###			###	###	0.0
2002-Jan-08 Tue	###	19.24	###	###	2,557,374	###	###	###	0.0
2002-Jan-07 Mon	###	19.22	###	19.2	2,370,084	###	###	###	###
2002-Jan-04 Fri	18.8	###	18.8	###	1,525,241	###	###	###	0.0
2002-Jan-03 Thu	18.88	###	###	18.845	1,156,653	0	###	###	###
2002-Jan-02 Wed	18.45	###	18.42	18.88			84.8	84.8	1.3
2001-Dec-31 Mon	18.58	###	18.42	18.44			###	###	1.3
2001-Dec-28 Fri	###	18.82	18.5	18.527	541,875	10,111,387	###	###	###
2001-Dec-27 Thu	###	###	18.27	###	576,755	5,268,656	###	###	0.0
2001-Dec-24 Mon	18.54	###	18.5	###	641,584	5,934,652	70.8	70.8	0.0
2001-Dec-21 Fri	17.942	18.56	17.942	18.55			90.5	90.5	1.3
2001-Dec-20 Thu	17.8	###	17.77	###			83.2	83.2	0.0
2001-Dec-19 Wed	###	###	17.72	17.72			16.5	16.5	1.3
2001-Dec-18 Tue	###	###	###	###			###	###	0.0
2001-Dec-17 Mon	###	###	###	18.25	1,737,054	0	84.7	84.7	###
2001-Dec-14 Fri	###	###	17.88	###			70.8	70.8	0.0
2001-Dec-13 Thu	###	18.48	###	###	2,606,787	###	76.6	76.6	0.0
2001-Dec-12 Wed	18.56	18.57	###	###	3,559,575	33,050,653	###	###	0.0
2001-Dec-11 Tue	###	###	18.53	18.581			31.1	31.1	1.3
2001-Dec-10 Mon	18.56	###	18.51	###			###	###	0.0
2001-Dec-07 Fri	###	###	18.52	###	1,994,670	18,470,644	###	###	0.0
2001-Dec-06 Thu	19.076	###	18.8	###	2,008,157	18,876,675	###	###	0.0
2001-Dec-05 Wed	19.029	###	18.75	###	1,702,784	###	###	###	0.0
2001-Dec-04 Tue	19.4	19.4	###	###	3,049,384	29,579,024	21.0	21.0	0.0
2001-Dec-03 Mon	19.2	19.54	###	19.5			###	###	1.4
2001-Nov-30 Fri	###	###	###	19.059	4,989,956	0	###	###	###
2001-Nov-29 Thu	18.789	###	18.56	18.85			###	###	###
2001-Nov-28 Wed	18.76	###	18.75	18.944			###	###	###
2001-Nov-27 Tue	18.53	###	18.53	###	2,258,353	20,923,640	###	###	0.0
2001-Nov-26 Mon	###	18.74	###	###			###	###	0.0
2001-Nov-23 Fri	###	18.57	###	###			75.2	75.2	0.0
2001-Nov-22 Thu	18.549	18.55	###	18.29	2,002,220	###	18.2	18.2	###
2001-Nov-21 Wed	18.528	18.7	18.42	18.654	1,828,448	###	74.9	74.9	1.3
2001-Nov-20 Tue	###	###	18.7	18.7	3,117,248	###	25.9	25.9	1.3
2001-Nov-19 Mon	18.247	18.7	###	18.7	2,177,877	20,363,149	83.7	83.7	1.3
2001-Nov-16 Fri	###	###	###	18.178	2,644,654	0	73.6	73.6	1.3
2001-Nov-15 Thu	17.86	18.2	17.83	18.2	2,108,076	37,976,989	82.7	82.7	###
2001-Nov-14 Wed	17.689	###	17.689	17.89			75.4	75.4	1.3
2001-Nov-13 Tue	###	###	###	###			###	###	0.0
2001-Nov-12 Mon	17.827	###	17.59	###	2,182,345	19,193,724	###	###	0.0
2001-Nov-09 Fri	###	17.84	17.5	17.84	2,987,878	###	82.6	82.6	1.3
2001-Nov-08 Thu	17.729	###	17.47	###	2,687,856	23,478,422	19.3	19.3	0.0
2001-Nov-07 Wed	###	###	###	###			###	###	0.0
2001-Nov-06 Tue	17.529	###	17.529	###			87.3	87.3	0.0
2001-Nov-05 Mon	###	###	17.4	17.5	1,057,986	9,204,478	21.4	21.4	1.3
2001-Nov-02 Fri	###	###	###	###			###	###	0.0
2001-Nov-01 Thu	###	###	17.85	###	2,357,123	21,037,322	29.7	29.7	0.0
2001-Oct-31 Wed	###	###	17.73	###			33.7	33.7	0.0
2001-Oct-30 Tue	18.157	###	###	18.23			73.0	73.0	1.3
2001-Oct-29 Mon	18.2	18.49	18.2	###	1,757,051	###	###	###	0.0
2001-Oct-26 Fri	###	18.23	###	###	3,224,123	29,387,881	77.3	77.3	0.0
2001-Oct-25 Thu	###	###	###	###	1,629,025	0	67.1	67.1	0.0
2001-Oct-24 Wed	###	18.2	17.83	###			70.8	70.8	0.0
2001-Oct-23 Tue	17.82	###	17.82	###	1,476,927	###	###	###	0.0
2001-Oct-22 Mon	###	17.7	###	###			###	###	0.0
2001-Oct-19 Fri	###	17.81	###	###			73.2	73.2	0.0
2001-Oct-18 Thu	17.8	###	###	17.7	3,598,844	0	###	###	1.3
2001-Oct-17 Wed	###	18.071	17.81	18.071	2,348,976	###	###	###	###
2001-Oct-16 Tue	17.75	###	17.7	###	1,713,226	15,162,050	###	###	0.0
2001-Oct-15 Mon	###	###	17.55	17.729			###	###	###
2001-Oct-12 Fri	18.2	18.25	17.86	###	1,766,472	31,893,651	###	###	0.0
2001-Oct-11 Thu	###	###	17.85	###			###	###	0.0
2001-Oct-10 Wed	###	###	17.56	###	1,587,442	13,937,740	###	###	0.0
2001-Oct-09 Tue	###	###	17.76	17.983			25.2	25.2	1.3
2001-Oct-08 Mon	18.5	18.55	18.2	18.2			###	###	###
2001-Oct-05 Fri	###	18.85	###	18.84	1,337,424	12,605,221	###	###	1.3
2001-Oct-04 Thu	###	###	18.47	18.623			###	###	###
2001-Oct-03 Wed	###	###	###	18.5	2,490,671	0	###	###	###
2001-Oct-02 Tue	###	18.75	###	18.7			###	###	1.3
2001-Oct-01 Mon	###	###	18.2	###	676,827	6,159,125	29.1	29.1	0.0
2001-Sep-28 Fri	17.7	###	17.7	###	8,300,527	###	78.3	78.3	0.0
2001-Sep-27 Thu	17.548	17.72	###	###	1,826,646	16,184,083	69.8	69.8	0.0
2001-Sep-26 Wed	###	17.75	###	17.7	1,674,882	14,864,577	###	###	1.3
2001-Sep-25 Tue	###	###	###	17.242	1,950,085	0	###	###	###
2001-Sep-24 Mon	17.025	###	###	###			###	###	0.0
2001-Sep-21 Fri	###	17.45	###	###	1,844,741	###	71.9	71.9	0.0
2001-Sep-20 Thu	###	17.72	###	###			90.4	90.4	0.0
2001-Sep-19 Wed	###	17.55	16.86	17.421			###	###	1.2
2001-Sep-18 Tue	###	17.23	###	###	4,106,340	###	72.0	72.0	0.0
2001-Sep-17 Mon	17.5	###	###	16.56	2,922,746	0	30.4	30.4	1.2
2001-Sep-14 Fri	###	###	17.55	17.8	1,857,943	16,303,449	46.0	46.0	###
2001-Sep-13 Thu	###	###	17.75	17.941			29.7	29.7	###
2001-Sep-12 Wed	###	18.22	###	###	2,521,077	###	76.1	76.1	0.0
2001-Sep-11 Tue	###	19.29	###	###			72.7	72.7	0.0
2001-Sep-10 Mon	###	###	18.57	###	2,040,385	18,944,974	###	###	0.0
2001-Sep-07 Fri	###	###	###	18.82	3,331,280	0	28.1	28.1	1.3
2001-Sep-06 Thu	19.358	19.43	19.23	19.26	1,692,082	32,707,945	###	###	1.4
2001-Sep-05 Wed	###	19.58	###	19.49	2,173,326	###	79.4	79.4	1.4
2001-Sep-04 Tue	19.7	19.7	###	19.55	1,520,323	14,975,181	25.4	25.4	###
2001-Sep-03 Mon	19.75	19.78	###	19.73	1,713,548	16,946,989	35.3	35.3	###
2001-Aug-31 Fri	###	19.76	###	19.674	3,065,258	30,284,749	###	###	1.4
2001-Aug-30 Thu	###	19.8	19.56	19.8	2,124,454	41,809,254	76.6	76.6	1.4
2001-Aug-29 Wed	###	###	19.85	19.87			34.3	34.3	###
2001-Aug-28 Tue	###	###	###	###			33.0	33.0	0.0
2001-Aug-27 Mon	20.046	###	###	###			###	###	0.0
2001-Aug-24 Fri	19.7	20.22	19.7	###	5,463,959	109,060,621	88.1	88.1	0.0
2001-Aug-23 Thu	18.8	###	18.79	###			94.2	94.2	0.0
2001-Aug-22 Wed	###	18.81	18.51	18.8			###	###	1.3
2001-Aug-21 Tue	18.82	18.85	###	18.8	872,375	###	30.7	30.7	1.3
2001-Aug-20 Mon	###	###	18.75	###	1,011,728	9,484,950	35.0	35.0	0.0
2001-Aug-17 Fri	###	###	18.8	###	1,444,046	###	77.6	77.6	0.0
2001-Aug-16 Thu	18.7	###	###	18.78	2,513,285	0	###	###	###
2001-Aug-15 Wed	18.83	###	18.51	18.574	1,440,921	13,335,723	###	###	###
2001-Aug-14 Tue	18.7	###	###	18.8	1,499,672	0	###	###	1.3
2001-Aug-13 Mon	###	###	###	###	2,469,078	0	21.2	21.2	0.0
2001-Aug-10 Fri	###	###	18.84	###	903,058	###	34.7	34.7	0.0
2001-Aug-09 Thu	###	###	18.85	19.082			74.5	74.5	###
2001-Aug-08 Wed	###	###	18.75	###	1,945,372	###	30.1	30.1	0.0
2001-Aug-07 Tue	19.222	19.222	###	###	1,773,282	###	29.1	29.1	0.0
2001-Aug-06 Mon	###	19.42	19.2	###	895,850	###	27.9	27.9	0.0
2001-Aug-03 Fri	19.2	19.4	###	19.25	3,643,154	###	73.2	73.2	1.4
2001-Aug-02 Thu	19.149	###	###	###	3,486,485	0	###	###	0.0
2001-Aug-01 Wed	19.25	19.4	###	###	1,901,087	18,440,543	27.4	27.4	0.0
2001-Jul-31 Tue	19.023	19.22	18.82	19.185			79.3	79.3	###
2001-Jul-30 Mon	###	###	18.26	###	4,131,087	37,716,824	###	###	0.0
2001-Jul-27 Fri	###	###	###	18.79			26.5	26.5	1.3
2001-Jul-26 Thu	19.4	19.4	###	###			###	###	0.0
2001-Jul-25 Wed	###	###	19.4	19.52			###	###	1.4
2001-Jul-24 Tue	20.22	20.45	###	20.029	2,215,887	22,657,444	###	###	###
2001-Jul-23 Mon	20.5	20.5	20.23	20.44			###	###	1.5
2001-Jul-20 Fri	20.55	###	20.51	20.52			36.6	36.6	1.5
2001-Jul-19 Thu	20.484	20.73	20.45	20.72	1,641,489	33,798,258	81.5	81.5	1.5
2001-Jul-18 Wed	20.25	20.5	###	20.41			###	###	1.5
2001-Jul-17 Tue	###	20.45	###	###			###	###	0.0
2001-Jul-16 Mon	20.4	###	20.4	###			81.2	81.2	0.0
2001-Jul-13 Fri	20.7	20.8	###	###	944,644	###	###	###	0.0
2001-Jul-12 Thu	###	20.82	###	20.7	2,461,848	###	70.0	70.0	1.5
2001-Jul-11 Wed	###	20.7	###	20.643			###	###	1.5
2001-Jul-10 Tue	###	20.5	###	###			87.9	87.9	0.0
2001-Jul-09 Mon	###	###	19.78	###			34.3	34.3	0.0
2001-Jul-06 Fri	###	20.25	###	20	4,340,159	###	31.4	31.4	1.4
2001-Jul-05 Thu	20.5	20.5	20.22	###	2,484,920	50,592,971	###	###	0.0
2001-Jul-04 Wed	21.257	21.27	###	###	2,337,180	###	16.0	16.0	0.0
2001-Jul-03 Tue	21.2	###	###	###	1,520,587	0	###	###	0.0
2001-Jul-02 Mon	21.52	###	###	###	2,769,542	0	###	###	0.0
2001-Jun-29 Fri	21.5	22	21.46	###	13,673,428	###	###	###	0.0
2001-Jun-28 Thu	21.229	21.48	21.229	###	2,232,429	###	71.7	71.7	0.0
2001-Jun-27 Wed	21.058	###	21	21.23	2,288,775	###	75.2	75.2	###
2001-Jun-26 Tue	20.81	###	20.7	21	2,487,444	25,745,045	###	###	1.5
2001-Jun-25 Mon	###	20.83	20.25	20.81			85.7	85.7	###
2001-Jun-22 Fri	20.46	20.55	###	###			###	###	0.0
2001-Jun-21 Thu	20.647	20.89	20.4	20.46			###	###	###
2001-Jun-20 Wed	20.46	20.8	###	###	2,640,721	###	74.6	74.6	0.0
2001-Jun-19 Tue	20.445	20.75	###	20.45			###	###	###
2001-Jun-18 Mon	20.983	21	###	20.42			17.6	17.6	1.5
2001-Jun-15 Fri	###	21.57	###	21.2	4,062,359	43,812,541	###	###	1.5
2001-Jun-14 Thu	###	###	###	21.28	4,190,289	0	###	###	1.5
2001-Jun-13 Wed	###	20.52	###	20.52	1,522,221	15,617,987	###	###	1.5
2001-Jun-12 Tue	###	###	###	20.27			###	###	1.4
2001-Jun-11 Mon	20.48	20.48	20.48	20.48	0				1.5
2001-Jun-08 Fri	20.4	20.52	20.4	20.48			73.2	73.2	1.5
2001-Jun-07 Thu	###	###	###	20.385			32.6	32.6	###
2001-Jun-06 Wed	20.343	###	###	20.55			###	###	1.5
2001-Jun-05 Tue	###	###	###	20.29			81.5	81.5	###
2001-Jun-04 Mon	20.27	###	###	20.2			36.2	36.2	1.4
2001-Jun-01 Fri	###	###	20.25	20.27	1,268,858	12,847,187	###	###	1.4
2001-May-31 Thu	20.258	###	20.2	20.28	1,892,247	###	###	###	1.4
2001-May-30 Wed	###	20.47	20.2	###	1,610,979	32,759,257	79.1	79.1	0.0
2001-May-29 Tue	###	20.46	###	20.253	1,110,051	11,355,821	###	###	###
2001-May-28 Mon	###	###	###	20.47	760,152	0	###	###	1.5
2001-May-25 Fri	20.4	20.57	###	20.53			###	###	###
2001-May-24 Thu	###	20.48	20.2	###			###	###	0.0
2001-May-23 Wed	###	20.59	###	###	1,455,273	###	33.5	33.5	0.0
2001-May-22 Tue	20.58	20.59	20.4	20.53	1,471,785	###	39.6	39.6	###
2001-May-21 Mon	20.4	20.74	###	###	1,782,052	18,479,879	###	###	0.0
2001-May-18 Fri	20.26	20.45	20.2	20.4	1,463,245	29,740,454	###	###	1.5
2001-May-17 Thu	###	20.28	###	20.26	2,535,650	###	78.9	78.9	1.4
2001-May-16 Wed	###	###	###	###			###	###	0.0
2001-May-15 Tue	20	###	19.85	###	1,092,946	10,847,489	###	###	0.0
2001-May-14 Mon	20.2	20.23	###	###	1,297,423	###	###	###	0.0
2001-May-11 Fri	20.47	20.5	20.26	###	1,853,329	37,770,845	###	###	0.0
2001-May-10 Thu	###	###	###	20.471			###	###	1.5
2001-May-09 Wed	###	20.5	###	20.5	1,475,841	15,127,370	84.3	84.3	1.5
2001-May-08 Tue	20.328	20.4	###	20.2	1,196,356	###	###	###	1.4
2001-May-07 Mon	20.26	20.45	###	20.4			###	###	1.5
2001-May-04 Fri	20.21	###	###	###			###	###	0.0
2001-May-03 Thu	###	###	20	###	1,588,259	###	###	###	0.0
2001-May-02 Wed	20	20.27	20	###			72.7	72.7	0.0
2001-May-01 Tue	###	###	19.75	###			###	###	0.0
2001-Apr-30 Mon	19.77	###	19.75	20	2,523,575	###	79.1	79.1	1.4
2001-Apr-27 Fri	19.55	19.75	19.52	###			76.6	76.6	0.0
2001-Apr-26 Thu	###	###	19.52	19.52	2,426,025	###	###	###	1.4
2001-Apr-25 Wed	19.8	19.8	19.8	19.8	0				1.4
2001-Apr-24 Tue	###	###	###	19.8	3,306,746	0	79.7	79.7	1.4
2001-Apr-23 Mon	19.756	19.76	19.5	###			###	###	0.0
2001-Apr-20 Fri	20	###	19.75	19.8	3,323,427	32,818,841	###	###	1.4
2001-Apr-19 Thu	20.884	###	###	###	4,067,773	0	10.5	10.5	0.0
2001-Apr-18 Wed	###	20.79	###	20.73	1,518,942	###	###	###	###
2001-Apr-17 Tue	20.8	20.8	20.26	20.27			###	###	1.4
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	20.75	###			18.9	18.9	0.0
2001-Apr-11 Wed	21.447	21.45	21.2	###			###	###	0.0
2001-Apr-10 Tue	###	21.51	###	###	2,197,173	###	81.3	81.3	0.0
2001-Apr-09 Mon	20.929	###	20.7	###			###	###	0.0
2001-Apr-06 Fri	###	21.46	20.81	20.88			###	###	###
2001-Apr-05 Thu	###	21.45	###	###	2,825,555	30,304,077	###	###	0.0
2001-Apr-04 Wed	20.75	21.29	20.75	21.25	4,090,948	85,991,726	86.6	86.6	1.5
2001-Apr-03 Tue	20.324	21	20.324	20.945			91.2	91.2	###
2001-Apr-02 Mon	###	20.53	###	20.51			83.6	83.6	###
2001-Mar-30 Fri	###	20.26	###	###			36.8	36.8	0.0
2001-Mar-29 Thu	###	###	###	###	2,203,053	0	###	###	0.0
2001-Mar-28 Wed	###	###	19.55	20.26			82.2	82.2	1.4
2001-Mar-27 Tue	19.677	###	19.45	19.89			###	###	###
2001-Mar-26 Mon	19.759	19.85	19.41	###			###	###	0.0
2001-Mar-23 Fri	20.4	20.4	###	19.75			17.4	17.4	###
2001-Mar-22 Thu	###	###	20.4	20.52	3,796,547	38,724,779	78.0	78.0	1.5
2001-Mar-21 Wed	20.24	###	20.24	###	5,279,872	###	###	###	0.0
2001-Mar-20 Tue	19.8	20.5	19.8	20.45			###	###	###
2001-Mar-19 Mon	19.7	###	19.7	###			###	###	0.0
2001-Mar-16 Fri	19.7	20	###	###			72.9	72.9	0.0
2001-Mar-15 Thu	###	19.7	###	19.7			85.8	85.8	1.4
2001-Mar-14 Wed	###	19.75	###	###	3,071,859	###	72.1	72.1	0.0
2001-Mar-13 Tue	19.5	19.7	19.5	19.588			###	###	###
2001-Mar-12 Mon	19.771	20	19.7	20	1,932,628	###	84.7	84.7	1.4
2001-Mar-09 Fri	19.81	###	19.8	19.87	5,928,044	###	75.8	75.8	###
2001-Mar-08 Thu	20.5	20.53	###	20.2	3,053,447	###	25.2	25.2	1.4
2001-Mar-07 Wed	###	20.58	20.4	20.58	2,183,873	44,747,557	###	###	1.5
2001-Mar-06 Tue	20.529	20.73	###	###			33.9	33.9	0.0
2001-Mar-05 Mon	###	###	20.26	20.758	2,945,844	###	###	###	1.5
2001-Mar-02 Fri	20.25	20.5	20.25	20.42			75.1	75.1	1.5
2001-Mar-01 Thu	19.83	20.27	19.83	###			###	###	0.0
2001-Feb-28 Wed	19.51	19.824	19.51	19.824	2,020,644	###	78.3	78.3	###
2001-Feb-27 Tue	19.52	19.52	###	19.44			###	###	1.4
2001-Feb-26 Mon	19.279	19.55	19.23	19.48			###	###	###
2001-Feb-23 Fri	###	19.55	###	19.49			79.8	79.8	1.4
2001-Feb-22 Thu	###	###	###	19.175	1,200,844	0	###	###	###
2001-Feb-21 Wed	###	19.2	###	###			74.1	74.1	0.0
2001-Feb-20 Tue	###	19.26	###	19.25	1,099,157	10,584,881	80.0	80.0	1.4
2001-Feb-19 Mon	###	###	###	###			###	###	0.0
2001-Feb-16 Fri	###	19.23	###	###	867,854	###	###	###	0.0
2001-Feb-15 Thu	###	19.25	###	###			###	###	0.0
2001-Feb-14 Wed	19.22	19.28	19.2	19.28			74.5	74.5	1.4
2001-Feb-13 Tue	###	19.26	###	19.24	1,282,273	12,348,288	73.9	73.9	1.4
2001-Feb-12 Mon	###	19.2	###	19.172			72.7	72.7	###
2001-Feb-09 Fri	###	###	###	###			33.8	33.8	0.0
2001-Feb-08 Thu	19.52	19.57	###	###			28.6	28.6	0.0
2001-Feb-07 Wed	19.2	###	19.2	19.573	1,361,528	###	86.3	86.3	1.4
2001-Feb-06 Tue	###	###	###	###			75.6	75.6	0.0
2001-Feb-05 Mon	###	###	###	19.25	1,794,787	0	77.7	77.7	1.4
2001-Feb-02 Fri	###	###	19.23	19.4	1,053,649	###	37.5	37.5	1.4
2001-Feb-01 Thu	###	###	###	19.55	2,218,974	0	88.3	88.3	###
2001-Jan-31 Wed	###	###	###	###	2,732,126	0	###	###	0.0
2001-Jan-30 Tue	###	###	18.43	18.57	1,217,886	###	72.7	72.7	###
2001-Jan-29 Mon	18.5	18.57	18.42	18.52	3,226,788	59,679,444	73.1	73.1	1.3
2001-Jan-25 Thu	###	18.7	18.59	###			###	###	0.0
2001-Jan-24 Wed	###	18.72	18.57	###			###	###	0.0
2001-Jan-23 Tue	18.578	18.72	18.578	###	1,596,824	29,779,170	70.5	70.5	0.0
2001-Jan-22 Mon	18.7	18.8	18.58	###			###	###	0.0
2001-Jan-19 Fri	###	###	###	18.84	2,737,976	0	70.0	70.0	1.3
2001-Jan-18 Thu	###	18.71	###	18.522			###	###	1.3
2001-Jan-17 Wed	18.542	###	###	18.44			###	###	1.3
2001-Jan-16 Tue	18.76	18.76	18.4	18.55	5,271,820	###	###	###	1.3
2001-Jan-15 Mon	19.4	19.4	###	18.78			###	###	###
2001-Jan-12 Fri	###	19.73	19.49	###	1,174,658	23,035,043	###	###	0.0
2001-Jan-11 Thu	19.4	###	###	19.57	1,127,582	0	###	###	1.4
2001-Jan-10 Wed	19.25	19.49	19.2	###	2,124,686	41,102,050	76.7	76.7	0.0
2001-Jan-09 Tue	19.258	###	19.22	###	1,715,858	###	74.8	74.8	0.0
2001-Jan-08 Mon	###	19.4	###	###	4,561,948	###	81.9	81.9	0.0
2001-Jan-05 Fri	###	###	19.55	###	2,283,078	22,317,087	22.7	22.7	0.0
2001-Jan-04 Thu	###	20.22	###	###	2,151,029	###	###	###	0.0
2001-Jan-03 Wed	20.083	###	###	20.085	1,256,023	0	###	###	1.4
2001-Jan-02 Tue	20	###	20	20.21	597,149	###	80.7	80.7	###
2001-Jan-01 Mon	###	20.58	###	20.221			69.4	69.4	1.4
2000-Dec-29 Fri	###	20.58	###	20.221			69.4	69.4	1.4
2000-Dec-28 Thu	###	###	###	###			30.5	30.5	0.0
2000-Dec-27 Wed	###	20.25	###	20.157	826,349	8,366,783	77.2	77.2	###
2000-Dec-26 Tue	###	20	19.8	###			65.9	65.9	0.0
2000-Dec-25 Mon	###	20	19.8	###			65.9	65.9	0.0
2000-Dec-22 Fri	###	20	19.8	###			65.9	65.9	0.0
2000-Dec-21 Thu	19.8	###	19.8	###	1,717,583	17,004,071	###	###	0.0
2000-Dec-20 Wed	###	###	19.79	###	2,195,772	###	86.7	86.7	0.0
2000-Dec-19 Tue	19.79	###	19.71	###			###	###	0.0
2000-Dec-18 Mon	###	19.78	###	19.78			###	###	1.4
2000-Dec-15 Fri	19.5	19.8	19.5	19.8			88.4	88.4	1.4
2000-Dec-14 Thu	19.5	###	19.5	19.79	2,563,547	24,994,583	81.9	81.9	###
2000-Dec-13 Wed	###	###	19.26	###	1,749,349	###	75.9	75.9	0.0
2000-Dec-12 Tue	19.42	19.5	###	###			35.3	35.3	0.0
2000-Dec-11 Mon	###	19.4	###	19.4			###	###	1.4
2000-Dec-08 Fri	###	###	###	###	1,649,440	0	###	###	0.0
2000-Dec-07 Thu	###	###	###	###			69.1	69.1	0.0
2000-Dec-06 Wed	###	###	###	###			###	###	0.0
2000-Dec-05 Tue	###	###	18.88	###			75.1	75.1	0.0
2000-Dec-04 Mon	18.85	###	18.85	###			76.3	76.3	0.0
2000-Dec-01 Fri	###	###	18.55	###			###	###	0.0
2000-Nov-30 Thu	###	###	18.7	###			###	###	0.0
2000-Nov-29 Wed	###	19.22	###	###			###	###	0.0
2000-Nov-28 Tue	19.21	19.21	###	19.2	1,867,742	###	###	###	###
2000-Nov-27 Mon	###	###	###	19.23			###	###	###
2000-Nov-24 Fri	18.978	###	18.978	###	3,561,127	###	73.7	73.7	0.0
2000-Nov-23 Thu	###	###	###	###	2,360,042	0	###	###	0.0
2000-Nov-22 Wed	###	19.2	###	###			34.7	34.7	0.0
2000-Nov-21 Tue	###	19.51	19.2	19.24			33.9	33.9	1.4
2000-Nov-20 Mon	18.959	###	18.959	###			###	###	0.0
2000-Nov-17 Fri	###	###	###	###	2,510,677	0	78.7	78.7	0.0
2000-Nov-16 Thu	18.72	###	###	###			###	###	0.0
2000-Nov-15 Wed	18.5	###	18.5	###	3,724,324	###	###	###	0.0
2000-Nov-13 Mon	17.8	###	17.78	###	1,826,653	16,238,945	83.0	83.0	0.0
2000-Nov-10 Fri	17.8	###	17.8	###			###	###	0.0
2000-Nov-09 Thu	###	###	17.8	###	2,041,277	###	70.3	70.3	0.0
2000-Nov-08 Wed	###	###	###	###			###	###	0.0
2000-Nov-07 Tue	###	###	###	17.877	1,744,248	0	74.0	74.0	###
2000-Nov-06 Mon	17.51	17.77	17.51	###			###	###	0.0
2000-Nov-03 Fri	17.29	17.55	17.29	17.5			###	###	1.3
2000-Nov-02 Thu	17.29	17.4	###	###	688,442	5,989,445	68.3	68.3	0.0
2000-Nov-01 Wed	###	17.47	###	17.41			###	###	###
2000-Oct-31 Tue	###	17.74	###	###			###	###	0.0
2000-Oct-30 Mon	17.73	17.82	###	###	804,577	7,168,781	38.5	38.5	0.0
2000-Oct-27 Fri	###	17.78	###	17.73			73.5	73.5	###
2000-Oct-26 Thu	###	###	###	###			82.0	82.0	0.0
2000-Oct-25 Wed	###	17.5	###	17.45	2,017,958	###	###	###	###
2000-Oct-24 Tue	###	###	###	###			###	###	0.0
2000-Oct-23 Mon	###	###	###	###			78.8	78.8	0.0
2000-Oct-20 Fri	###	###	###	###	1,064,122	0	###	###	0.0
2000-Oct-19 Thu	###	###	###	17.086	1,464,876	0	###	###	###
2000-Oct-18 Wed	###	###	###	###	881,783	0	80.9	80.9	0.0
2000-Oct-17 Tue	###	###	16.81	###			###	###	0.0
2000-Oct-16 Mon	###	17.145	###	17.145	889,274	###	71.7	71.7	1.2
2000-Oct-13 Fri	16.547	###	16.547	16.944			83.4	83.4	###
2000-Oct-12 Thu	16.5	###	16.48	16.855			87.7	87.7	###
2000-Oct-11 Wed	16.4	###	16.4	16.55			###	###	1.2
2000-Oct-10 Tue	16.943	###	###	16.642			###	###	1.2
2000-Oct-09 Mon	###	###	###	###	1,591,722	0	###	###	0.0
2000-Oct-06 Fri	16.8	###	16.78	17.288			83.5	83.5	1.2
2000-Oct-05 Thu	16.789	###	16.77	16.85	1,639,353	13,745,974	###	###	###
2000-Oct-04 Wed	16.51	###	16.51	16.83			87.9	87.9	1.2
2000-Oct-03 Tue	###	16.57	16.25	16.55			###	###	1.2
2000-Oct-02 Mon	###	16.47	###	###			25.5	25.5	0.0
2000-Sep-29 Fri	16.5	16.53	###	16.4	9,186,059	75,922,777	###	###	###
2000-Sep-28 Thu	16.759	16.88	16.59	16.742			###	###	1.2
2000-Sep-27 Wed	###	###	###	16.886			80.2	80.2	###
2000-Sep-26 Tue	16.672	16.78	###	16.76			###	###	1.2
2000-Sep-25 Mon	###	16.78	###	16.7	1,111,075	###	###	###	1.2
2000-Sep-22 Fri	###	###	###	###			29.1	29.1	0.0
2000-Sep-21 Thu	###	###	16.86	###			84.3	84.3	0.0
2000-Sep-20 Wed	16.86	###	16.82	###			67.6	67.6	0.0
2000-Sep-19 Tue	16.659	16.882	16.659	16.882			###	###	1.2
2000-Sep-18 Mon	16.948	16.948	16.72	###	1,484,171	###	###	###	0.0
2000-Sep-15 Fri	###	###	###	###			###	###	0.0
2000-Sep-14 Thu	###	17.59	17.4	17.5	1,240,049	21,694,657	###	###	1.3
2000-Sep-13 Wed	17.5	17.58	###	17.45			###	###	###
2000-Sep-12 Tue	17.429	17.58	17.41	17.53	1,663,051	29,095,077	###	###	1.3
2000-Sep-11 Mon	17.59	17.59	###	###			38.9	38.9	0.0
2000-Sep-08 Fri	###	###	17.51	###	1,316,588	11,526,727	33.2	33.2	0.0
2000-Sep-07 Thu	17.7	17.7	###	###	1,653,023	14,629,253	41.5	41.5	0.0
2000-Sep-06 Wed	17.81	17.82	###	17.783			42.7	42.7	###
2000-Sep-05 Tue	17.85	###	17.85	17.87	706,848	###	73.9	73.9	###
2000-Sep-04 Mon	###	###	17.87	###			75.1	75.1	0.0
2000-Sep-01 Fri	17.8	###	17.79	###	2,115,084	18,813,672	###	###	0.0
2000-Aug-31 Thu	###	###	17.81	17.82	1,212,384	10,796,279	41.8	41.8	1.3
2000-Aug-30 Wed	17.8	###	17.8	###			###	###	0.0
2000-Aug-29 Tue	17.89	###	17.73	17.856	1,434,840	12,719,856	38.6	38.6	1.3
2000-Aug-28 Mon	###	###	17.889	17.889			28.5	28.5	1.3
2000-Aug-25 Fri	###	18.26	###	18.24			###	###	1.3
2000-Aug-24 Thu	###	###	17.78	###			76.4	76.4	0.0
2000-Aug-23 Wed	17.76	###	17.75	17.88			###	###	1.3
2000-Aug-22 Tue	###	17.8	###	17.756			72.7	72.7	1.3
2000-Aug-21 Mon	###	17.78	###	17.71	829,752	###	74.8	74.8	###
2000-Aug-18 Fri	###	17.78	###	17.75			###	###	1.3
2000-Aug-17 Thu	17.7	17.85	17.7	17.75			71.1	71.1	1.3
2000-Aug-16 Wed	17.555	17.74	17.555	17.74			77.1	77.1	1.3
2000-Aug-15 Tue	17.71	17.76	17.7	17.751			###	###	1.3
2000-Aug-14 Mon	17.77	17.85	17.7	17.71			38.8	38.8	###
2000-Aug-11 Fri	17.55	17.78	17.52	17.71	3,102,621	###	###	###	###
2000-Aug-10 Thu	###	17.76	17.48	###			###	###	0.0
2000-Aug-09 Wed	###	###	###	17.57			###	###	1.3
2000-Aug-08 Tue	###	###	17.25	17.359			###	###	###
2000-Aug-07 Mon	17.086	17.25	###	17.25	811,681	7,000,748	###	###	1.2
2000-Aug-04 Fri	###	17.28	###	###			###	###	0.0
2000-Aug-03 Thu	###	17.42	17.2	17.23			32.7	32.7	###
2000-Aug-02 Wed	###	###	17.2	###	2,854,270	24,546,722	###	###	0.0
2000-Aug-01 Tue	###	17.5	17.29	###			68.9	68.9	0.0
2000-Jul-31 Mon	17.176	17.4	17.176	###			72.5	72.5	0.0
2000-Jul-28 Fri	###	17.51	###	17.4	3,040,289	###	77.1	77.1	1.2
2000-Jul-27 Thu	###	###	###	###	2,664,420	0	85.3	85.3	0.0
2000-Jul-26 Wed	###	17.5	###	17.23	1,647,923	14,419,326	30.1	30.1	###
2000-Jul-25 Tue	###	###	###	17.25	1,861,352	0	34.2	34.2	1.2
2000-Jul-24 Mon	###	###	17.45	###	1,731,371	###	36.3	36.3	0.0
2000-Jul-21 Fri	17.8	17.8	###	17.7	2,186,323	19,458,274	###	###	1.3
2000-Jul-20 Thu	17.5	17.71	17.5	###	2,418,854	42,583,924	###	###	0.0
2000-Jul-19 Wed	17.4	###	17.4	###	3,100,254	###	###	###	0.0
2000-Jul-18 Tue	17.259	17.47	17.2	17.45	5,106,456	###	79.2	79.2	###
2000-Jul-17 Mon	17.152	17.46	###	17.43	1,919,359	###	81.2	81.2	1.2
2000-Jul-14 Fri	###	17.43	###	###			###	###	0.0
2000-Jul-13 Thu	###	17.25	###	###			###	###	0.0
2000-Jul-12 Wed	###	###	###	###			66.1	66.1	0.0
2000-Jul-11 Tue	16.773	17.2	16.56	###	2,283,455	38,544,720	79.4	79.4	0.0
2000-Jul-10 Mon	###	###	16.81	16.85	1,612,523	13,553,255	26.6	26.6	###
2000-Jul-07 Fri	17.81	17.82	###	###			###	###	0.0
2000-Jul-06 Thu	17.4	###	17.4	17.989	3,817,028	33,208,143	###	###	1.3
2000-Jul-05 Wed	###	17.7	###	###	2,806,381	24,836,471	###	###	0.0
2000-Jul-04 Tue	###	###	###	###	1,584,121	0	###	###	0.0
2000-Jul-03 Mon	16.75	###	16.7	16.983			63.0	63.0	###
2000-Jun-30 Fri	16.75	###	###	###			63.1	63.1	0.0
2000-Jun-29 Thu	###	###	16.55	16.8	3,890,320	###	###	###	1.2
2000-Jun-28 Wed	###	###	###	###	3,820,754	0	###	###	0.0
2000-Jun-27 Tue	###	16.28	15.89	16.27	2,502,258	###	77.7	77.7	1.2
2000-Jun-26 Mon	15.7	###	15.7	15.87	1,938,372	15,216,220	###	###	###
2000-Jun-23 Fri	###	###	15.78	###	1,419,841	11,202,545	###	###	0.0
2000-Jun-22 Thu	###	###	15.84	###	1,897,228	15,026,045	###	###	0.0
2000-Jun-21 Wed	###	###	###	###			72.3	72.3	0.0
2000-Jun-20 Tue	###	###	###	###			78.6	78.6	0.0
2000-Jun-19 Mon	###	###	###	###			72.7	72.7	0.0
2000-Jun-16 Fri	###	16.24	###	16.24			###	###	###
2000-Jun-15 Thu	###	16.2	15.87	16.048			74.7	74.7	###
2000-Jun-14 Wed	15.55	###	15.55	###	1,173,226	###	85.7	85.7	0.0
2000-Jun-13 Tue	###	###	15.57	15.57	2,112,982	###	26.8	26.8	1.1
2000-Jun-12 Mon	16.052	16.052	16.052	16.052	0				###
2000-Jun-08 Thu	###	16.29	###	16.258			###	###	###
2000-Jun-07 Wed	###	16.2	###	###	1,032,323	###	###	###	0.0
2000-Jun-06 Tue	###	16.45	###	###			80.3	80.3	0.0
2000-Jun-05 Mon	###	16.153	15.82	16.153	1,590,577	25,427,759	###	###	###
2000-Jun-02 Fri	###	###	###	###	1,758,746	0	###	###	0.0
2000-Jun-01 Thu	###	###	###	###	2,061,950	0	83.8	83.8	0.0
2000-May-31 Wed	15.24	15.45	15.22	15.221			###	###	1.1
2000-May-30 Tue	###	15.2	###	15.2	814,189	###	77.0	77.0	1.1
2000-May-29 Mon	###	###	14.86	###			74.7	74.7	0.0
2000-May-26 Fri	14.8	###	14.8	###			76.1	76.1	0.0
2000-May-25 Thu	###	###	14.85	###	1,186,626	###	###	###	0.0
2000-May-24 Wed	###	15.2	###	15.047			35.9	35.9	1.1
2000-May-23 Tue	15.158	###	###	15.22	1,666,783	0	###	###	1.1
2000-May-22 Mon	###	15.25	###	###	1,634,187	12,460,675	79.3	79.3	0.0
2000-May-19 Fri	###	###	###	14.943			82.6	82.6	1.1
2000-May-18 Thu	14.5	14.55	###	###	1,436,321	###	32.9	32.9	0.0
2000-May-17 Wed	###	14.7	14.53	14.55			37.9	37.9	###
2000-May-16 Tue	14.558	14.71	14.52	###			73.3	73.3	0.0
2000-May-15 Mon	14.75	14.75	14.4	14.5	2,796,720	###	###	###	1.0
2000-May-12 Fri	###	###	14.76	14.85	2,347,547	###	30.4	30.4	###
2000-May-11 Thu	14.85	###	14.77	14.88			72.2	72.2	1.1
2000-May-10 Wed	###	###	###	15.025			###	###	###
2000-May-09 Tue	15.143	###	###	###			###	###	0.0
2000-May-08 Mon	###	15.7	15.22	15.4			###	###	###
2000-May-05 Fri	14.75	###	14.75	###			###	###	0.0
2000-May-04 Thu	###	###	14.7	14.7	974,480	7,162,428	###	###	###
2000-May-03 Wed	###	###	14.88	###	810,421	###	###	###	0.0
2000-May-02 Tue	###	###	14.83	###			79.0	79.0	0.0
2000-May-01 Mon	###	###	14.83	###			51.9	51.9	0.0
2000-Apr-28 Fri	15.021	###	###	###	3,040,089	0	30.2	30.2	0.0
2000-Apr-27 Thu	###	15.2	###	###	1,088,557	###	78.5	78.5	0.0
2000-Apr-26 Wed	###	15.45	###	###	1,573,370	12,154,283	###	###	0.0
2000-Apr-25 Tue	15.2	15.2	15.2	15.2	0				1.1
2000-Apr-24 Mon	15.2	15.2	15.2	15.2	0				1.1
2000-Apr-21 Fri	15.2	15.2	15.2	15.2	0				1.1
2000-Apr-20 Thu	14.977	###	14.85	15.2			###	###	1.1
2000-Apr-19 Wed	###	###	14.79	###			77.6	77.6	0.0
2000-Apr-18 Tue	15.141	15.44	###	###	2,074,056	###	###	###	0.0
2000-Apr-17 Mon	###	###	###	###	1,896,759	0	49.6	49.6	0.0
2000-Apr-14 Fri	15.7	###	15.7	###			70.0	70.0	0.0
2000-Apr-13 Thu	###	###	15.59	###			###	###	0.0
2000-Apr-12 Wed	###	###	15.72	15.81	706,970	5,556,784	###	###	###
2000-Apr-11 Tue	###	16.2	###	###			93.8	93.8	0.0
2000-Apr-07 Fri	###	###	15.56	###			###	###	0.0
2000-Apr-06 Thu	###	###	###	###			7.3	7.3	0.0
2000-Apr-05 Wed	16.75	###	###	16.8	1,542,442	0	78.7	78.7	1.2
2000-Apr-04 Tue	###	###	###	16.8	4,262,286	0	###	###	1.2
2000-Apr-03 Mon	###	###	###	###			93.1	93.1	0.0
2000-Mar-31 Fri	###	15.78	15.4	15.56			42.2	42.2	###
2000-Mar-30 Thu	###	###	###	15.85			###	###	1.1
2000-Mar-29 Wed	###	16.2	15.56	###			###	###	0.0
2000-Mar-28 Tue	15.986	###	15.56	15.787			30.8	30.8	1.1
2000-Mar-24 Fri	16.75	###	16.5	16.728	1,949,124	16,080,273	39.9	39.9	1.2
2000-Mar-23 Thu	###	###	###	16.86			79.0	79.0	1.2
2000-Mar-22 Wed	16.25	16.55	16.25	###			80.5	80.5	0.0
2000-Mar-21 Tue	###	17.2	16.2	16.24			###	###	###
2000-Mar-20 Mon	###	###	###	###			###	###	0.0
2000-Mar-17 Fri	###	###	15.4	15.685			###	###	###
2000-Mar-16 Thu	###	###	###	###			###	###	0.0
2000-Mar-15 Wed	###	###	###	###			35.2	35.2	0.0
2000-Mar-14 Tue	###	###	###	16.47			74.6	74.6	###
2000-Mar-13 Mon	16.5	16.72	###	16.358	3,362,983	###	33.9	33.9	1.2
2000-Mar-10 Fri	###	###	###	###			###	###	0.0
2000-Mar-09 Thu	15.75	16.55	15.75	###			###	###	0.0
2000-Mar-08 Wed	15.5	###	###	15.77			###	###	###
2000-Mar-07 Tue	###	###	###	###	3,079,124	0	80.8	80.8	0.0
2000-Mar-06 Mon	###	14.8	###	###	885,845	6,555,253	###	###	0.0
2000-Mar-03 Fri	###	###	14.4	14.689	1,711,173	12,320,445	###	###	###
2000-Mar-02 Thu	###	###	###	###	1,767,948	0	72.3	72.3	0.0
2000-Mar-01 Wed	14.8	###	14.8	###			75.4	75.4	0.0
2000-Feb-29 Tue	###	###	###	###	1,616,145	0	###	###	0.0
2000-Feb-28 Mon	14.8	14.8	14.271	14.271			20.0	20.0	###
2000-Feb-25 Fri	14.982	15.4	###	###	2,528,846	###	42.3	42.3	0.0
2000-Feb-24 Thu	###	15.56	###	15.071			###	###	###
2000-Feb-23 Wed	13.75	14.54	13.74	14.454			91.3	91.3	1.0
2000-Feb-22 Tue	###	###	13.58	###			###	###	0.0
2000-Feb-21 Mon	###	14.2	13.942	13.942			###	###	1.0
2000-Feb-18 Fri	###	###	###	14.189			74.8	74.8	###
2000-Feb-17 Thu	###	###	###	###			22.8	22.8	0.0
2000-Feb-16 Wed	14.5	14.55	###	14.4	2,241,625	16,307,821	###	###	1.0
2000-Feb-15 Tue	###	###	###	###			###	###	0.0
2000-Feb-14 Mon	14.758	14.76	###	14.51	2,165,071	15,978,223	###	###	###
2000-Feb-11 Fri	14.859	###	14.76	###			68.1	68.1	0.0
2000-Feb-10 Thu	###	###	###	###			89.2	89.2	0.0
2000-Feb-09 Wed	###	###	14.8	14.85			34.5	34.5	###
2000-Feb-08 Tue	###	###	14.85	###	1,178,544	8,750,689	###	###	0.0
2000-Feb-07 Mon	15.2	15.2	###	14.988	1,401,077	10,648,185	26.5	26.5	###
2000-Feb-04 Fri	###	###	###	15.25			###	###	###
2000-Feb-03 Thu	14.79	15.283	###	15.283			###	###	###
2000-Feb-02 Wed	###	###	14.76	14.76	1,831,429	13,515,946	28.3	28.3	1.1
2000-Feb-01 Tue	15.29	###	###	###	1,481,855	0	###	###	0.0
2000-Jan-31 Mon	15.2	15.29	14.87	15.2			64.7	64.7	1.1
2000-Jan-28 Fri	###	###	###	15.379	2,699,644	0	###	###	1.1
2000-Jan-27 Thu	15.687	###	###	###	1,347,124	0	80.9	80.9	0.0
2000-Jan-25 Tue	###	###	15.5	15.8	1,625,989	###	###	###	1.1
2000-Jan-24 Mon	15.879	###	15.85	###	1,072,651	8,500,759	69.9	69.9	0.0
2000-Jan-21 Fri	###	16.142	15.8	16.142	1,204,370	###	###	###	1.2
2000-Jan-20 Thu	16.359	16.55	16.2	16.26			###	###	###
2000-Jan-19 Wed	###	16.5	###	16.5	1,211,942	9,998,521	###	###	1.2
2000-Jan-18 Tue	###	###	###	16.672	3,524,154	0	###	###	###
2000-Jan-17 Mon	16.5	16.8	16.46	###	2,892,729	48,106,083	###	###	0.0
2000-Jan-14 Fri	15.75	16.42	15.72	16.42			89.8	89.8	1.2
2000-Jan-13 Thu	###	###	15.7	15.746	1,360,320	###	###	###	1.1
2000-Jan-12 Wed	###	16.46	###	16.2			###	###	1.2
2000-Jan-11 Tue	16.45	16.49	16.2	###	1,752,774	###	###	###	0.0
2000-Jan-10 Mon	###	16.45	###	16.441			###	###	1.2
2000-Jan-07 Fri	###	###	###	###			92.1	92.1	0.0
2000-Jan-06 Thu	###	###	###	###	1,832,882	0	###	###	0.0
2000-Jan-05 Wed	###	###	15.45	###			###	###	0.0
2000-Jan-04 Tue	###	###	###	###			15.7	15.7	0.0
1999-Dec-31 Fri	###	16.89	16.78	16.83			###	###	1.2
1999-Dec-30 Thu	###	16.89	16.78	16.83			###	###	1.2
1999-Dec-29 Wed	###	###	16.7	16.85			67.5	67.5	###
1999-Dec-28 Tue	###	16.89	16.7	16.81	8,117,844	136,339,189	73.4	73.4	###
1999-Dec-27 Mon	###	16.89	16.7	16.81	8,117,844	136,339,189	73.4	73.4	###
1999-Dec-24 Fri	###	16.89	16.7	16.81	8,117,844	136,339,189	73.4	73.4	###
1999-Dec-23 Thu	16.689	16.88	16.51	###	908,358	###	###	###	0.0
1999-Dec-22 Wed	###	###	16.52	16.8			###	###	1.2
1999-Dec-21 Tue	16.7	16.7	16.5	16.574	1,305,154	21,665,556	###	###	###
1999-Dec-20 Mon	###	16.8	###	16.8	2,238,325	###	###	###	1.2
1999-Dec-17 Fri	###	###	###	###			###	###	0.0
1999-Dec-16 Thu	###	16.43	###	###			###	###	0.0
1999-Dec-15 Wed	15.983	###	###	###	3,629,643	0	###	###	0.0
1999-Dec-14 Tue	15.79	###	###	###			86.9	86.9	0.0
1999-Dec-13 Mon	###	###	###	###			###	###	0.0
1999-Dec-10 Fri	16.21	###	###	16.141			34.4	34.4	1.2
1999-Dec-09 Thu	15.85	16.47	15.85	16.41			###	###	1.2
1999-Dec-08 Wed	###	15.79	15.51	15.79	1,714,643	###	###	###	1.1
1999-Dec-07 Tue	15.55	15.75	15.51	15.75	1,691,872	26,443,959	83.5	83.5	1.1
1999-Dec-06 Mon	15.242	###	15.24	15.81	3,077,046	###	###	###	###
1999-Dec-03 Fri	15.48	15.48	###	###	1,324,049	###	21.8	21.8	0.0
1999-Dec-02 Thu	###	15.48	###	15.4			86.0	86.0	###
1999-Dec-01 Wed	14.7	###	14.7	###	2,408,758	17,704,371	###	###	0.0
1999-Nov-30 Tue	###	###	###	14.75	1,577,880	0	74.4	74.4	###
1999-Nov-29 Mon	###	14.84	14.55	14.81	1,809,787	###	###	###	1.1
1999-Nov-26 Fri	###	###	14.84	14.89			28.8	28.8	###
1999-Nov-25 Thu	###	###	14.87	###	1,296,847	9,642,057	###	###	0.0
1999-Nov-24 Wed	###	###	###	###	1,370,841	0	###	###	0.0
1999-Nov-23 Tue	14.8	###	14.79	###	2,471,341	###	81.5	81.5	0.0
1999-Nov-22 Mon	###	###	14.72	14.8	1,742,450	###	###	###	1.1
1999-Nov-19 Fri	###	15.25	###	###			32.8	32.8	0.0
1999-Nov-18 Thu	###	###	###	15.2	1,261,671	0	###	###	1.1
1999-Nov-17 Wed	###	15.4	15.28	15.4			68.7	68.7	###
1999-Nov-16 Tue	###	15.43	###	###	1,710,920	13,199,747	36.9	36.9	0.0
1999-Nov-15 Mon	###	15.71	###	15.49	1,869,650	###	###	###	###
1999-Nov-12 Fri	15.75	###	15.55	###			###	###	0.0
1999-Nov-11 Thu	15.4	15.753	15.4	15.753	1,527,746	###	77.9	77.9	1.1
1999-Nov-10 Wed	15.27	15.5	15.24	15.5	1,620,320	###	78.0	78.0	1.1
1999-Nov-09 Tue	###	###	15.25	15.27	1,277,084	###	69.4	69.4	###
1999-Nov-08 Mon	###	###	15.24	15.24	1,523,343	11,607,873	17.8	17.8	1.1
1999-Nov-05 Fri	15.45	###	15.45	###	1,134,055	8,760,574	80.1	80.1	0.0
1999-Nov-04 Thu	15.649	###	15.46	###	22,809,579	176,318,045	26.1	26.1	0.0
1999-Nov-03 Wed	15.581	15.77	15.23	15.48			###	###	1.1
1999-Nov-02 Tue	15.8	16.2	15.8	16.089	1,044,520	16,712,320	86.7	86.7	###
1999-Nov-01 Mon	###	###	15.8	###			32.2	32.2	0.0
1999-Oct-29 Fri	15.72	###	###	15.946			82.7	82.7	###
1999-Oct-28 Thu	###	15.56	15.27	15.46	3,829,143	###	70.8	70.8	1.1
1999-Oct-27 Wed	###	15.21	###	###	2,278,773	###	###	###	0.0
1999-Oct-26 Tue	14.979	###	###	###			###	###	0.0
1999-Oct-25 Mon	###	15.26	###	###	1,428,328	10,898,142	74.6	74.6	0.0
1999-Oct-22 Fri	###	###	###	###	1,691,979	0	75.5	75.5	0.0
1999-Oct-21 Thu	###	###	14.77	###	1,134,274	###	76.6	76.6	0.0
1999-Oct-20 Wed	14.759	14.86	###	14.82			###	###	1.1
1999-Oct-19 Tue	14.74	14.8	14.55	###	1,550,553	###	###	###	0.0
1999-Oct-18 Mon	14.758	14.87	14.71	14.74			###	###	1.1
1999-Oct-15 Fri	###	###	14.81	###			###	###	0.0
1999-Oct-14 Thu	14.76	###	14.75	###			###	###	0.0
1999-Oct-13 Wed	15.172	###	14.81	14.944	1,337,647	9,905,276	18.3	18.3	1.1
1999-Oct-12 Tue	15.55	###	###	15.371			18.8	18.8	1.1
1999-Oct-11 Mon	15.2	15.58	15.2	15.479			82.0	82.0	1.1
1999-Oct-08 Fri	###	15.51	###	15.22	2,194,520	###	###	###	1.1
1999-Oct-07 Thu	###	###	###	15.57	3,386,021	0	90.0	90.0	1.1
1999-Oct-06 Wed	14.5	###	14.45	14.85			###	###	###
1999-Oct-05 Tue	14.4	14.54	14.4	###			###	###	0.0
1999-Oct-04 Mon	14.4	14.4	###	###	506,873	3,649,485	###	###	0.0
1999-Oct-01 Fri	###	14.44	###	14.4	1,991,149	###	66.0	66.0	1.0
1999-Sep-30 Thu	###	14.55	14.25	14.272	1,859,847	###	36.5	36.5	###
1999-Sep-29 Wed	14.285	###	###	###	1,806,459	0	74.0	74.0	0.0
1999-Sep-28 Tue	14.4	14.44	###	###			###	###	0.0
1999-Sep-27 Mon	14.2	###	###	###			72.9	72.9	0.0
1999-Sep-24 Fri	###	###	###	###			12.5	12.5	0.0
1999-Sep-23 Thu	14.8	14.88	###	###	1,612,350	11,995,884	###	###	0.0
1999-Sep-22 Wed	###	14.88	###	14.85	1,782,641	13,262,849	###	###	###
1999-Sep-21 Tue	###	###	14.74	14.826			26.2	26.2	1.1
1999-Sep-20 Mon	###	15.23	###	###	1,191,081	9,070,081	###	###	0.0
1999-Sep-17 Fri	###	###	14.83	###			###	###	0.0
1999-Sep-16 Thu	14.7	14.82	###	14.8			80.2	80.2	1.1
1999-Sep-15 Wed	###	###	14.8	14.857			###	###	###
1999-Sep-14 Tue	15.2	###	###	###	1,405,273	0	30.7	30.7	0.0
1999-Sep-13 Mon	###	###	15.21	15.26			###	###	###
1999-Sep-10 Fri	15.55	15.55	15.29	15.4	2,259,249	###	24.7	24.7	###
1999-Sep-09 Thu	###	###	15.52	15.55			27.9	27.9	###
1999-Sep-08 Wed	###	###	###	###			###	###	0.0
1999-Sep-07 Tue	15.621	15.7	15.45	15.56			###	###	###
1999-Sep-06 Mon	15.7	15.8	###	15.76			77.0	77.0	1.1
1999-Sep-03 Fri	15.5	15.59	15.41	###			###	###	0.0
1999-Sep-02 Thu	###	15.86	15.42	15.55			19.7	19.7	###
1999-Sep-01 Wed	15.671	15.8	15.42	15.8			68.7	68.7	1.1
1999-Aug-31 Tue	###	###	15.54	###			25.2	25.2	0.0
1999-Aug-30 Mon	15.83	15.86	15.71	15.85			73.4	73.4	1.1
1999-Aug-27 Fri	15.71	###	###	###	5,925,780	0	80.2	80.2	0.0
1999-Aug-26 Thu	###	###	15.59	15.75	3,226,480	###	77.8	77.8	1.1
1999-Aug-25 Wed	15.8	15.8	15.58	15.58	2,425,782	###	###	###	1.1
1999-Aug-24 Tue	###	###	15.79	15.8	2,377,458	###	###	###	1.1
1999-Aug-23 Mon	###	###	###	15.84	2,915,247	0	20.5	20.5	###
1999-Aug-20 Fri	16.2	16.29	###	###			###	###	0.0
1999-Aug-19 Thu	16.076	###	###	###	1,413,573	0	###	###	0.0
1999-Aug-18 Wed	###	16.2	###	###			73.1	73.1	0.0
1999-Aug-17 Tue	###	###	###	15.81			###	###	###
1999-Aug-16 Mon	16.143	16.43	###	###			###	###	0.0
1999-Aug-13 Fri	###	###	15.88	###			70.1	70.1	0.0
1999-Aug-12 Thu	###	16.45	###	###	2,812,253	23,130,780	21.6	21.6	0.0
1999-Aug-11 Wed	###	###	###	###			83.9	83.9	0.0
1999-Aug-10 Tue	###	16.46	###	###			###	###	0.0
1999-Aug-09 Mon	16.55	16.58	###	###	1,435,650	###	32.8	32.8	0.0
1999-Aug-06 Fri	16.75	16.78	16.5	16.673	1,803,072	###	###	###	###
1999-Aug-05 Thu	16.747	16.77	###	16.7			27.3	27.3	1.2
1999-Aug-04 Wed	###	###	16.72	16.85			###	###	###
1999-Aug-03 Tue	###	###	###	###			###	###	0.0
1999-Aug-02 Mon	17.2	###	###	###			###	###	0.0
1999-Jul-30 Fri	###	17.5	###	###			###	###	0.0
1999-Jul-29 Thu	###	17.7	###	17.559	3,431,086	###	79.1	79.1	1.3
1999-Jul-28 Wed	###	17.356	###	17.356			79.6	79.6	###
1999-Jul-27 Tue	###	###	###	###			70.6	70.6	0.0
1999-Jul-26 Mon	16.88	###	16.85	###	904,727	7,622,324	75.2	75.2	0.0
1999-Jul-23 Fri	16.975	###	16.85	###	1,213,828	###	###	###	0.0
1999-Jul-22 Thu	###	###	###	###			###	###	0.0
1999-Jul-21 Wed	###	17.25	###	###			###	###	0.0
1999-Jul-20 Tue	###	###	16.78	###	1,882,759	15,796,348	85.4	85.4	0.0
1999-Jul-19 Mon	16.84	###	16.74	16.82	1,679,276	14,055,540	32.4	32.4	###
1999-Jul-16 Fri	16.876	###	###	16.729	1,244,979	0	###	###	1.2
1999-Jul-15 Thu	16.86	###	16.86	###	1,626,149	###	70.5	70.5	0.0
1999-Jul-14 Wed	16.75	###	16.7	###			79.1	79.1	0.0
1999-Jul-13 Tue	###	###	16.81	###			###	###	0.0
1999-Jul-12 Mon	16.7	###	###	###	1,236,389	0	###	###	0.0
1999-Jul-09 Fri	###	###	16.55	16.7			###	###	1.2
1999-Jul-08 Thu	17.2	17.23	###	###	2,040,559	###	28.2	28.2	0.0
1999-Jul-07 Wed	16.959	17.2	16.959	###			78.2	78.2	0.0
1999-Jul-06 Tue	###	###	16.87	###			78.7	78.7	0.0
1999-Jul-05 Mon	###	###	16.75	16.851			65.8	65.8	###
1999-Jul-02 Fri	16.45	16.85	16.42	16.75	2,124,789	###	###	###	###
1999-Jul-01 Thu	###	16.8	16.4	16.42	3,308,349	###	19.1	19.1	1.2
1999-Jun-30 Wed	###	16.73	16.5	###	2,677,827	###	29.0	29.0	0.0
1999-Jun-29 Tue	###	16.88	16.52	###			34.6	34.6	0.0
1999-Jun-28 Mon	16.25	###	16.21	###			87.2	87.2	0.0
1999-Jun-25 Fri	###	###	###	###			###	###	0.0
1999-Jun-24 Thu	###	###	###	###	4,180,380	0	77.9	77.9	0.0
1999-Jun-23 Wed	15.982	###	###	###	3,050,040	0	###	###	0.0
1999-Jun-22 Tue	###	###	###	###			###	###	0.0
1999-Jun-21 Mon	16.2	16.47	###	###			31.8	31.8	0.0
1999-Jun-18 Fri	###	###	###	###			###	###	0.0
1999-Jun-17 Thu	###	###	15.82	###			28.8	28.8	0.0
1999-Jun-16 Wed	15.59	15.87	15.52	15.726	1,608,375	25,243,445	81.3	81.3	###
1999-Jun-15 Tue	###	15.7	15.45	###	4,388,148	###	###	###	0.0
1999-Jun-11 Fri	###	###	###	15.7	3,389,448	0	18.7	18.7	###
1999-Jun-10 Thu	###	16.42	###	###	3,146,880	25,835,884	###	###	0.0
1999-Jun-09 Wed	###	16.5	###	###			###	###	0.0
1999-Jun-08 Tue	###	###	16.4	16.48	1,656,155	13,580,470	###	###	1.2
1999-Jun-07 Mon	16.741	16.83	###	16.7	865,384	###	###	###	1.2
1999-Jun-04 Fri	16.8	16.8	16.5	###	1,423,426	23,700,042	27.5	27.5	0.0
1999-Jun-03 Thu	###	16.8	16.25	16.8	1,576,342	26,049,051	88.6	88.6	1.2
1999-Jun-02 Wed	16.55	16.55	###	###	1,735,047	###	###	###	0.0
1999-Jun-01 Tue	###	16.76	16.46	###	1,510,241	###	###	###	0.0
1999-May-31 Mon	16.7	16.82	###	###	1,948,780	###	31.6	31.6	0.0
1999-May-28 Fri	###	16.8	16.51	###			###	###	0.0
1999-May-27 Thu	16.871	16.871	16.58	###			###	###	0.0
1999-May-26 Wed	###	###	16.52	###			14.6	14.6	0.0
1999-May-25 Tue	###	###	###	###			31.3	31.3	0.0
1999-May-24 Mon	17.2	17.4	###	###			77.9	77.9	0.0
1999-May-21 Fri	17.26	17.26	###	###	2,313,071	###	27.3	27.3	0.0
1999-May-20 Thu	17.5	17.5	17.27	17.27			###	###	###
1999-May-19 Wed	17.55	17.55	###	17.44	1,999,541	17,545,972	33.2	33.2	1.2
1999-May-18 Tue	###	17.88	17.57	17.645			###	###	###
1999-May-17 Mon	17.649	###	17.649	17.79			79.7	79.7	###
1999-May-14 Fri	17.85	###	17.85	###	2,294,574	20,479,072	76.8	76.8	0.0
1999-May-13 Thu	17.4	17.77	###	17.75			###	###	1.3
1999-May-12 Wed	17.4	17.54	17.2	17.52	3,230,141	56,107,549	###	###	###
1999-May-11 Tue	17.5	17.54	17.29	17.5			###	###	1.3
1999-May-10 Mon	17.5	###	17.46	17.57	1,957,025	17,084,828	77.2	77.2	1.3
1999-May-07 Fri	###	###	###	17.4			###	###	1.2
1999-May-06 Thu	17.51	###	17.44	###	2,216,648	19,329,170	33.8	33.8	0.0
1999-May-05 Wed	17.5	17.8	17.42	17.51			76.5	76.5	###
1999-May-04 Tue	17.75	17.75	17.51	17.54			###	###	1.3
1999-May-03 Mon	###	17.651	17.42	17.651			77.6	77.6	###
1999-Apr-30 Fri	17.45	###	###	###			74.8	74.8	0.0
1999-Apr-29 Thu	###	17.56	###	17.47	1,602,971	14,074,085	32.6	32.6	1.2
1999-Apr-28 Wed	###	###	17.53	17.58			40.7	40.7	1.3
1999-Apr-27 Tue	###	17.73	17.52	###	2,170,020	###	###	###	0.0
1999-Apr-26 Mon	17.8	17.84	###	###			21.0	21.0	0.0
1999-Apr-23 Fri	17.71	###	###	17.84			78.2	78.2	1.3
1999-Apr-22 Thu	###	###	17.45	17.53	2,862,187	24,972,581	23.4	23.4	1.3
1999-Apr-21 Wed	###	###	17.5	17.57	1,561,245	###	###	###	1.3
1999-Apr-20 Tue	17.671	###	17.55	17.622	2,093,777	###	###	###	1.3
1999-Apr-19 Mon	###	###	###	17.8			28.5	28.5	###
1999-Apr-16 Fri	###	###	17.81	###	2,019,725	17,985,651	###	###	0.0
1999-Apr-15 Thu	18.25	18.27	###	###			###	###	0.0
1999-Apr-14 Wed	###	###	###	###	2,661,151	0	###	###	0.0
1999-Apr-13 Tue	18.2	18.42	18.2	###	3,265,850	###	76.4	76.4	0.0
1999-Apr-12 Mon	###	18.22	###	18.142	3,477,947	###	###	###	1.3
1999-Apr-09 Fri	###	18.057	17.85	18.057	2,500,843	44,898,884	70.0	70.0	###
1999-Apr-08 Thu	17.8	###	17.75	###	2,912,972	25,852,626	78.9	78.9	0.0
1999-Apr-07 Wed	17.55	###	17.4	###			79.5	79.5	0.0
1999-Apr-06 Tue	17.75	17.84	###	###			25.6	25.6	0.0
1999-Apr-01 Thu	17.2	###	###	###			86.4	86.4	0.0
1999-Mar-31 Wed	17.25	###	###	17.27			###	###	###
1999-Mar-30 Tue	17.49	17.49	17.25	###			32.2	32.2	0.0
1999-Mar-29 Mon	17.48	17.55	17.41	17.45			30.6	30.6	###
1999-Mar-26 Fri	17.5	###	17.41	17.55			###	###	###
1999-Mar-25 Thu	17.5	17.55	###	17.55	1,855,786	16,284,522	###	###	###
1999-Mar-24 Wed	###	17.78	17.43	17.49			26.7	26.7	###
1999-Mar-23 Tue	17.8	###	17.8	17.8	3,986,954	###	###	###	###
1999-Mar-22 Mon	###	17.8	17.55	17.8			###	###	###
1999-Mar-19 Fri	17.86	###	17.83	17.88	1,583,942	14,120,842	###	###	1.3
1999-Mar-18 Thu	17.81	17.85	17.72	17.8	1,654,952	29,433,321	###	###	###
1999-Mar-17 Wed	17.77	###	###	17.87			78.6	78.6	###
1999-Mar-16 Tue	17.86	###	17.71	17.77	1,668,453	14,774,151	34.6	34.6	###
1999-Mar-15 Mon	17.8	###	###	###	2,133,984	0	73.1	73.1	0.0
1999-Mar-12 Fri	###	###	17.8	17.8	1,166,345	10,380,470	21.5	21.5	###
1999-Mar-11 Thu	###	17.924	17.5	17.924	2,888,421	###	80.5	80.5	###
1999-Mar-10 Wed	17.88	###	###	###			18.5	18.5	0.0
1999-Mar-09 Tue	###	###	17.84	###			###	###	0.0
1999-Mar-08 Mon	###	18.21	###	###			###	###	0.0
1999-Mar-05 Fri	###	###	###	18.055			###	###	###
1999-Mar-04 Thu	###	###	###	###			33.7	33.7	0.0
1999-Mar-03 Wed	###	18.45	18.2	18.2			###	###	###
1999-Mar-02 Tue	###	###	18.28	###	3,341,056	30,537,251	21.8	21.8	0.0
1999-Mar-01 Mon	18.441	18.75	18.4	###	2,556,675	###	76.5	76.5	0.0
1999-Feb-26 Fri	18.823	18.823	###	###	5,438,944	51,188,621	###	###	0.0
1999-Feb-25 Thu	###	###	18.88	###	2,394,788	###	###	###	0.0
1999-Feb-24 Wed	###	###	###	###	2,179,146	0	###	###	0.0
1999-Feb-23 Tue	19.72	###	19.72	###			82.1	82.1	0.0
1999-Feb-22 Mon	###	19.8	###	19.58			###	###	1.4
1999-Feb-19 Fri	19.27	###	###	19.259			###	###	1.4
1999-Feb-18 Thu	###	###	###	19.27			###	###	###
1999-Feb-17 Wed	18.8	###	18.8	###	2,067,424	19,433,785	###	###	0.0
1999-Feb-16 Tue	18.51	18.81	18.49	18.81	1,588,652	29,628,359	###	###	###
1999-Feb-15 Mon	###	###	18.49	18.5			###	###	###
1999-Feb-12 Fri	###	###	18.7	18.74	1,932,448	18,068,388	###	###	1.3
1999-Feb-11 Thu	###	###	18.51	18.55			12.0	12.0	1.3
1999-Feb-10 Wed	18.981	###	###	###			###	###	0.0
1999-Feb-09 Tue	###	###	###	###			###	###	0.0
1999-Feb-08 Mon	19.2	19.28	###	###	1,142,957	###	32.3	32.3	0.0
1999-Feb-05 Fri	19.22	###	###	19.2			###	###	###
1999-Feb-04 Thu	###	19.5	###	###			###	###	0.0
1999-Feb-03 Wed	###	19.4	###	###			###	###	0.0
1999-Feb-02 Tue	###	###	###	###	1,495,245	0	33.3	33.3	0.0
1999-Feb-01 Mon	###	###	###	###			79.2	79.2	0.0
1999-Jan-29 Fri	###	19.41	19.2	19.25			69.0	69.0	1.4
1999-Jan-28 Thu	19.342	19.42	###	###			22.5	22.5	0.0
1999-Jan-27 Wed	19.5	19.52	19.4	19.45	1,375,327	###	29.5	29.5	###
1999-Jan-25 Mon	19.5	19.5	###	###	1,996,422	###	26.3	26.3	0.0
1999-Jan-22 Fri	19.7	19.8	19.59	###	2,413,875	###	###	###	0.0
1999-Jan-21 Thu	20.2	20.2	19.85	20			###	###	1.4
1999-Jan-20 Wed	###	###	19.81	20.22			86.8	86.8	1.4
1999-Jan-19 Tue	19.74	19.85	19.71	19.81			72.2	72.2	###
1999-Jan-18 Mon	###	###	19.73	19.78	1,727,324	17,040,051	###	###	1.4
1999-Jan-15 Fri	###	###	18.85	###	1,921,973	###	###	###	0.0
1999-Jan-14 Thu	19.4	19.47	###	19.057			16.2	16.2	###
1999-Jan-13 Wed	19.79	19.8	19.4	###			###	###	0.0
1999-Jan-12 Tue	20.155	20.2	19.84	20.052	2,440,278	###	25.1	25.1	1.4
1999-Jan-11 Mon	###	20.4	###	###			###	###	0.0
1999-Jan-08 Fri	20.429	20.44	###	###	2,574,850	###	19.6	19.6	0.0
1999-Jan-07 Thu	20.75	20.85	20.53	20.657			###	###	1.5
1999-Jan-06 Wed	###	21	###	20.7			###	###	1.5
1999-Jan-05 Tue	20.859	21	20.75	###	6,641,452	###	###	###	0.0
1999-Jan-04 Mon	20.5	###	###	###			84.2	84.2	0.0
1998-Dec-31 Thu	20.5	20.8	20.4	20.675			68.8	68.8	###
1998-Dec-30 Wed	19.81	20.5	###	20.4			88.6	88.6	1.5
1998-Dec-29 Tue	###	###	###	19.72			###	###	1.4
1998-Dec-24 Thu	20.2	20.25	###	###	1,213,380	12,285,472	23.1	23.1	0.0
1998-Dec-23 Wed	###	20.45	###	###			###	###	0.0
1998-Dec-22 Tue	###	20.21	19.54	19.955	4,025,121	79,999,279	84.6	84.6	1.4
1998-Dec-21 Mon	20.046	###	###	###			###	###	0.0
1998-Dec-18 Fri	20.351	20.55	###	20.21			27.1	27.1	###
1998-Dec-17 Thu	###	###	20.4	20.51	3,399,880	34,678,776	18.7	18.7	###
1998-Dec-16 Wed	###	###	20.85	20.924			20.8	20.8	1.5
1998-Dec-15 Tue	21.4	21.52	###	21.2	5,915,752	###	20.4	20.4	1.5
1998-Dec-14 Mon	###	###	###	21.543			88.8	88.8	1.5
1998-Dec-11 Fri	20.8	21.45	20.8	21.4	8,347,921	###	92.5	92.5	1.5
1998-Dec-10 Thu	20.5	###	20.5	###			88.6	88.6	0.0
1998-Dec-09 Wed	20.4	21	###	20.72			###	###	1.5
1998-Dec-08 Tue	20.2	20.44	20.2	20.328			77.6	77.6	1.5
1998-Dec-07 Mon	###	20.26	###	###			28.6	28.6	0.0
1998-Dec-04 Fri	20	20.2	20	###			72.5	72.5	0.0
1998-Dec-03 Thu	20.4	20.4	20.24	###			32.6	32.6	0.0
1998-Dec-02 Wed	20.4	###	###	20.56	4,986,822	0	76.8	76.8	1.5
1998-Dec-01 Tue	20.25	20.7	20.2	20.28	4,238,774	86,682,928	###	###	1.4
1998-Nov-30 Mon	20.5	20.89	20.44	###			75.1	75.1	0.0
1998-Nov-27 Fri	20.45	###	20.4	###			###	###	0.0
1998-Nov-26 Thu	###	###	20.25	###			76.6	76.6	0.0
1998-Nov-25 Wed	20.329	20.5	###	20.48	2,928,980	30,022,045	###	###	1.5
1998-Nov-24 Tue	###	20.5	###	20.5			86.5	86.5	1.5
1998-Nov-23 Mon	20.071	###	###	###	1,737,780	0	###	###	0.0
1998-Nov-20 Fri	19.83	###	19.8	###	1,858,373	###	###	###	0.0
1998-Nov-19 Thu	###	###	19.79	###			###	###	0.0
1998-Nov-18 Wed	19.7	###	19.7	###			82.0	82.0	0.0
1998-Nov-17 Tue	19.854	###	###	###	1,503,671	0	75.5	75.5	0.0
1998-Nov-16 Mon	###	###	19.5	19.88			82.7	82.7	1.4
1998-Nov-13 Fri	19.8	###	19.75	###			###	###	0.0
1998-Nov-12 Thu	20.2	###	19.84	20	3,733,370	###	###	###	1.4
1998-Nov-11 Wed	19.759	###	19.759	###			###	###	0.0
1998-Nov-10 Tue	19.48	###	19.48	19.8	4,095,849	###	###	###	1.4
1998-Nov-09 Mon	19.5	19.75	19.5	###			###	###	0.0
1998-Nov-06 Fri	###	###	###	19.55			73.6	73.6	###
1998-Nov-05 Thu	###	19.43	###	###	2,015,972	###	###	###	0.0
1998-Nov-04 Wed	###	19.2	18.86	19.048	1,468,856	27,952,329	###	###	###
1998-Nov-03 Tue	19.2	###	###	###			###	###	0.0
1998-Nov-02 Mon	###	19.25	###	19.2			75.4	75.4	###
1998-Oct-30 Fri	19.129	19.21	###	###			###	###	0.0
1998-Oct-29 Thu	18.927	19.25	18.927	###	1,958,157	37,378,279	###	###	0.0
1998-Oct-28 Wed	18.4	18.89	###	18.86			85.0	85.0	1.3
1998-Oct-27 Tue	18.528	###	18.42	18.459			25.0	25.0	1.3
1998-Oct-26 Mon	18.5	18.59	###	18.55			71.1	71.1	1.3
1998-Oct-23 Fri	###	18.7	18.59	18.59			29.2	29.2	1.3
1998-Oct-22 Thu	18.55	###	18.53	18.676	828,754	###	###	###	###
1998-Oct-21 Wed	###	18.75	###	###	1,577,858	###	23.1	23.1	0.0
1998-Oct-20 Tue	18.741	18.8	18.59	18.71	1,911,927	35,743,475	33.3	33.3	###
1998-Oct-19 Mon	18.688	18.78	###	18.7	1,719,751	###	###	###	1.3
1998-Oct-16 Fri	18.954	###	18.7	###			20.7	20.7	0.0
1998-Oct-15 Thu	18.7	18.84	18.58	###			25.7	25.7	0.0
1998-Oct-14 Wed	###	###	18.58	###			###	###	0.0
1998-Oct-13 Tue	###	###	18.85	###			###	###	0.0
1998-Oct-12 Mon	###	###	###	18.8	1,759,680	0	###	###	1.3
1998-Oct-09 Fri	18.7	18.71	18.48	18.57			22.1	22.1	###
1998-Oct-08 Thu	###	###	18.71	18.85			###	###	###
1998-Oct-07 Wed	###	19.2	###	###	2,619,870	25,150,752	72.2	72.2	0.0
1998-Oct-06 Tue	###	###	18.77	18.8	5,359,278	50,296,824	###	###	1.3
1998-Oct-05 Mon	19.4	19.54	###	19.2			###	###	###
1998-Oct-02 Fri	19.4	###	###	19.44	7,455,156	0	68.5	68.5	1.4
1998-Oct-01 Thu	###	20.25	###	###	5,990,225	60,651,028	###	###	0.0
1998-Sep-30 Wed	20.75	21	20.45	20.45			17.1	17.1	###
1998-Sep-29 Tue	20.876	21	###	###			70.8	70.8	0.0
1998-Sep-28 Mon	21.347	21.4	###	###			17.5	17.5	0.0
1998-Sep-25 Fri	###	21.72	###	###			###	###	0.0
1998-Sep-24 Thu	21.983	###	21.85	###	4,580,425	50,041,143	28.1	28.1	0.0
1998-Sep-23 Wed	21.51	21.88	21.51	21.82	2,971,777	###	###	###	1.6
1998-Sep-22 Tue	###	21.54	###	21.5	4,040,142	43,512,329	###	###	1.5
1998-Sep-21 Mon	20.8	21.22	20.8	###			90.8	90.8	0.0
1998-Sep-18 Fri	###	###	###	20.889	1,271,248	0	82.7	82.7	1.5
1998-Sep-17 Thu	###	###	20.83	20.859			22.4	22.4	###
1998-Sep-16 Wed	###	###	###	###	1,886,659	0	27.0	27.0	0.0
1998-Sep-15 Tue	###	###	###	21.2			77.5	77.5	1.5
1998-Sep-14 Mon	20.7	###	20.57	###			###	###	0.0
1998-Sep-11 Fri	###	20.88	###	###	3,002,170	31,342,654	39.3	39.3	0.0
1998-Sep-10 Thu	###	21	20.85	20.949	1,767,420	###	26.6	26.6	###
1998-Sep-09 Wed	21.25	###	###	###			36.9	36.9	0.0
1998-Sep-08 Tue	###	21.42	###	###			###	###	0.0
1998-Sep-07 Mon	###	21.41	###	21.41			###	###	###
1998-Sep-04 Fri	###	###	21	###	2,299,346	###	###	###	0.0
1998-Sep-03 Thu	20.75	21.4	20.75	###	5,168,985	108,936,358	87.7	87.7	0.0
1998-Sep-02 Wed	21	21.25	20.7	20.75			21.2	21.2	1.5
1998-Sep-01 Tue	###	###	###	###	4,485,270	0	76.8	76.8	0.0
1998-Aug-31 Mon	21.5	21.77	20.81	###			###	###	0.0
1998-Aug-28 Fri	19.8	21.52	19.8	###	7,325,227	151,339,189	94.2	94.2	0.0
1998-Aug-27 Thu	###	###	20.75	20.8			###	###	1.5
1998-Aug-26 Wed	###	###	21.43	21.487	3,390,989	36,334,447	34.7	34.7	1.5
1998-Aug-25 Tue	21.7	###	###	###			###	###	0.0
1998-Aug-24 Mon	22	###	21.8	21.88			###	###	1.6
1998-Aug-21 Fri	22	###	###	22.22			79.9	79.9	1.6
1998-Aug-20 Thu	###	###	21.81	22.28	3,215,142	35,061,123	###	###	###
1998-Aug-19 Wed	22.26	###	###	###			###	###	0.0
1998-Aug-18 Tue	22	###	21.8	###	6,549,971	71,394,683	###	###	0.0
1998-Aug-17 Mon	21.5	###	21	21			15.2	15.2	1.5
1998-Aug-14 Fri	###	21.78	21.51	###			###	###	0.0
1998-Aug-13 Thu	21.75	21.85	###	21.7			34.8	34.8	1.6
1998-Aug-12 Wed	21	###	20.86	21.459	4,286,326	44,706,380	90.1	90.1	1.5
1998-Aug-11 Tue	21	21.58	21	21.2	3,036,770	###	###	###	1.5
1998-Aug-10 Mon	20.72	21	20.71	###	1,870,026	###	###	###	0.0
1998-Aug-07 Fri	20.659	###	###	20.8			84.4	84.4	1.5
1998-Aug-06 Thu	21	###	###	###	3,685,124	0	29.3	29.3	0.0
1998-Aug-05 Wed	###	###	20.25	20.85	4,933,676	###	###	###	###
1998-Aug-04 Tue	20.57	###	20.51	20.77			###	###	###
1998-Aug-03 Mon	21.5	21.59	###	###			###	###	0.0
1998-Jul-31 Fri	###	22.5	###	###	13,059,586	146,920,342	15.6	15.6	0.0
1998-Jul-30 Thu	21.346	###	21.346	###			###	###	0.0
1998-Jul-29 Wed	###	21.23	###	###			###	###	0.0
1998-Jul-28 Tue	20	20.48	###	20.43			###	###	###
1998-Jul-27 Mon	19.7	###	###	###	3,005,346	0	86.6	86.6	0.0
1998-Jul-24 Fri	19.5	19.75	19.5	19.75			75.8	75.8	###
1998-Jul-23 Thu	19.52	19.75	19.52	19.73			###	###	###
1998-Jul-22 Wed	19.5	###	19.44	###			###	###	0.0
1998-Jul-21 Tue	19.4	19.76	19.4	###			###	###	0.0
1998-Jul-20 Mon	###	###	19.45	###			###	###	0.0
1998-Jul-17 Fri	19.5	19.81	19.45	19.7			82.5	82.5	1.4
1998-Jul-16 Thu	19.4	19.47	###	19.41	1,646,385	16,027,557	###	###	###
1998-Jul-15 Wed	###	###	19.4	19.47			###	###	###
1998-Jul-14 Tue	19.2	###	###	###	2,624,372	0	72.8	72.8	0.0
1998-Jul-13 Mon	19.55	###	19.26	###	3,457,748	###	30.0	30.0	0.0
1998-Jul-10 Fri	19.55	19.86	19.55	19.85	2,695,079	###	90.2	90.2	1.4
1998-Jul-09 Thu	20	###	19.81	###	3,211,245	31,807,381	27.8	27.8	0.0
1998-Jul-08 Wed	###	###	###	###	3,003,743	0	29.8	29.8	0.0
1998-Jul-07 Tue	20	###	###	###	2,843,979	0	70.8	70.8	0.0
1998-Jul-06 Mon	19.7	###	###	###			###	###	0.0
1998-Jul-03 Fri	###	###	###	19.743	2,322,753	0	###	###	###
1998-Jul-02 Thu	20.2	20.47	19.85	###			###	###	0.0
1998-Jul-01 Wed	###	19.88	###	###			###	###	0.0
1998-Jun-30 Tue	###	###	18.55	###			73.5	73.5	0.0
1998-Jun-29 Mon	18.85	18.85	18.53	18.58			24.9	24.9	1.3
1998-Jun-26 Fri	###	###	18.82	18.89	4,712,359	###	23.6	23.6	###
1998-Jun-25 Thu	###	19.25	###	###	7,658,326	73,711,387	29.7	29.7	0.0
1998-Jun-24 Wed	###	19.8	19.41	19.44			###	###	1.4
1998-Jun-23 Tue	###	###	###	###			30.4	30.4	0.0
1998-Jun-22 Mon	###	20.53	###	###	333,606,976	###	###	###	0.0
1998-Jun-19 Fri	###	20.76	###	20.7	9,352,756	###	###	###	1.5
1998-Jun-18 Thu	20.25	20.55	###	###			73.7	73.7	0.0
1998-Jun-17 Wed	###	###	19.2	###	17,722,223	170,133,340	12.0	12.0	0.0
1998-Jun-16 Tue	21	21	20.21	20.5			###	###	1.5
1998-Jun-15 Mon	35.988	45	21.8	23			###	###	1.6

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 2024-05-21 15:21:11 thru 2024-05-21 15:21:13 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000