(ANZ) ANZ GROUP HOLDINGS LIMITED Daily Prices Page 2

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

_{Currently Tue 25-May-06 09:14:07 AM 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

(ANZ) ANZ GROUP HOLDINGS LIMITED Daily Prices Page 2...

TOC Company Info for ANZ Limits

Company Details for (ANZ) ANZ GROUP HOLDINGS LIMITED

Listing Code	ANZ
Listing Name	ANZ GROUP HOLDINGS LIMITED
GICS Sector	Banks
ISIN Name	ANZ BANKING GRP LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ANZ3

Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for ANZ .. Friday 2nd May 2025

ANZ 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	5.85	###	0.0
MAX	37.25	###	97.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ANZ Bottom

End of day Prices (full format),

76800 Days for (ANZ) ANZ GROUP HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-02 Fri	###	30.46	29.87	###			###	###	0.0
2025-May-01 Thu	###	###	29.57	29.74			###	###	2.1
2025-Apr-30 Wed	###	29.86	29.59	29.86			74.4	74.4	2.1
2025-Apr-29 Tue	###	29.57	29.24	29.55	4,071,276	119,715,870	###	###	###
2025-Apr-28 Mon	29.29	29.51	###	###			72.7	72.7	0.0
2025-Apr-24 Thu	28.55	###	28.48	28.84			69.0	69.0	###
2025-Apr-23 Wed	28.5	28.55	28.24	28.4			35.8	35.8	2.0
2025-Apr-22 Tue	27.77	###	27.7	27.86	6,948,755	96,240,256	###	###	###
2025-Apr-17 Thu	27.8	###	27.8	###	3,506,185	48,735,971	###	###	0.0
2025-Apr-16 Wed	###	28.075	###	###			###	###	0.0
2025-Apr-15 Tue	27.28	###	27.25	###			76.2	76.2	0.0
2025-Apr-14 Mon	27.2	27.44	###	27.42			###	###	2.0
2025-Apr-11 Fri	26.78	###	###	###	11,239,178	0	62.4	62.4	0.0
2025-Apr-10 Thu	###	###	###	27.43			###	###	###
2025-Apr-09 Wed	26.58	###	26.48	26.51			49.3	49.3	###
2025-Apr-08 Tue	###	###	26.675	###			48.6	48.6	0.0
2025-Apr-07 Mon	26.83	###	26.22	26.83			71.2	71.2	###
2025-Apr-04 Fri	28.72	28.88	###	###			37.1	37.1	0.0
2025-Apr-03 Thu	28.81	29.42	28.58	29.25	5,501,080	159,531,320	82.3	82.3	###
2025-Apr-02 Wed	###	29.8	29.5	###	3,439,089	101,968,988	###	###	0.0
2025-Apr-01 Tue	###	29.48	###	29.48	2,992,485	44,109,228	78.6	78.6	2.1
2025-Mar-31 Mon	###	29.27	28.86	###	6,384,522	###	###	###	0.0
2025-Mar-28 Fri	29.48	###	29.25	###	4,306,827	62,987,344	68.4	68.4	0.0
2025-Mar-27 Thu	###	29.48	###	29.48	5,649,257	83,270,048	77.5	77.5	2.1
2025-Mar-26 Wed	###	###	28.87	29.44			78.8	78.8	2.1
2025-Mar-25 Tue	29.75	###	28.26	28.59			###	###	2.0
2025-Mar-24 Mon	###	29.59	29.28	29.53			###	###	###
2025-Mar-21 Fri	###	29.45	###	###			69.8	69.8	0.0
2025-Mar-20 Thu	28.89	###	28.89	###			###	###	0.0
2025-Mar-19 Wed	28.85	###	28.58	28.72			33.7	33.7	###
2025-Mar-18 Tue	28.82	###	28.74	28.88			69.7	69.7	2.1
2025-Mar-17 Mon	28.5	###	28.41	###			###	###	0.0
2025-Mar-14 Fri	28.41	28.41	###	28.29	4,326,546	61,458,585	25.0	25.0	###
2025-Mar-13 Thu	28.45	###	28.24	###	5,283,346	74,600,845	###	###	0.0
2025-Mar-12 Wed	28.75	28.83	28.21	28.41			27.5	27.5	###
2025-Mar-11 Tue	28.5	29.2	28.43	###			###	###	0.0
2025-Mar-10 Mon	28.72	28.885	###	28.72	2,991,829	###	###	###	###
2025-Mar-07 Fri	###	###	28.56	###	4,779,673	###	33.4	33.4	0.0
2025-Mar-06 Thu	###	29.54	29.22	###	4,197,780	123,330,776	65.9	65.9	0.0
2025-Mar-05 Wed	###	###	###	###	4,665,377	0	38.2	38.2	0.0
2025-Mar-04 Tue	###	29.74	###	###			###	###	0.0
2025-Mar-03 Mon	###	###	29.55	29.76	4,229,782	62,495,029	###	###	2.1
2025-Feb-28 Fri	29.72	###	###	29.79			75.6	75.6	2.1
2025-Feb-27 Thu	29.8	29.89	29.59	29.89			66.1	66.1	###
2025-Feb-26 Wed	29.49	29.8	29.42	29.75	4,480,846	132,677,850	###	###	2.1
2025-Feb-25 Tue	###	29.44	###	###			76.9	76.9	0.0
2025-Feb-24 Mon	###	###	###	29.55			###	###	###
2025-Feb-21 Fri	29.5	29.5	28.79	28.79			18.5	18.5	###
2025-Feb-20 Thu	29.87	###	###	29.21			###	###	###
2025-Feb-19 Wed	###	30.5	###	###	8,800,474	134,207,228	###	###	0.0
2025-Feb-18 Tue	###	###	###	###			###	###	0.0
2025-Feb-17 Mon	###	###	###	###			30.7	30.7	0.0
2025-Feb-14 Fri	###	###	31.22	31.29			###	###	###
2025-Feb-13 Thu	31.42	31.77	###	31.24			31.5	31.5	###
2025-Feb-12 Wed	###	###	30.72	31.23			###	###	###
2025-Feb-11 Tue	###	###	30.79	###			69.2	69.2	0.0
2025-Feb-10 Mon	30.71	###	###	###	2,905,245	0	72.2	72.2	0.0
2025-Feb-07 Fri	30.85	31.21	30.74	###			71.1	71.1	0.0
2025-Feb-06 Thu	30.49	###	30.41	###			###	###	0.0
2025-Feb-05 Wed	30.23	###	###	###	3,593,022	0	###	###	0.0
2025-Feb-04 Tue	30.43	30.45	###	###			29.1	29.1	0.0
2025-Feb-03 Mon	30.2	###	###	30.2			77.5	77.5	2.2
2025-Jan-31 Fri	30.75	30.87	###	###	5,598,173	###	28.7	28.7	0.0
2025-Jan-30 Thu	30.82	30.84	30.57	###			###	###	0.0
2025-Jan-29 Wed	###	###	30.485	###	5,396,572	82,257,248	###	###	0.0
2025-Jan-28 Tue	###	30.57	30.23	30.52			76.5	76.5	###
2025-Jan-24 Fri	###	###	###	###			65.7	65.7	0.0
2025-Jan-23 Thu	30.25	###	###	30.2			41.7	41.7	2.2
2025-Jan-22 Wed	###	30.46	###	30.22			###	###	2.2
2025-Jan-21 Tue	29.82	###	###	###			76.2	76.2	0.0
2025-Jan-20 Mon	29.5	###	###	29.57	2,135,489	0	###	###	2.1
2025-Jan-17 Fri	###	###	29.43	29.45			###	###	###
2025-Jan-16 Thu	###	###	29.55	###	5,733,049	###	###	###	0.0
2025-Jan-15 Wed	29.2	29.42	###	###	3,176,821	###	###	###	0.0
2025-Jan-14 Tue	###	###	28.81	###	4,610,948	###	68.3	68.3	0.0
2025-Jan-13 Mon	###	###	###	###			40.2	40.2	0.0
2025-Jan-10 Fri	###	###	###	29.29			###	###	2.1
2025-Jan-09 Thu	###	29.56	29.2	###	3,219,481	94,588,351	###	###	0.0
2025-Jan-08 Wed	###	29.7	28.83	29.52			###	###	2.1
2025-Jan-07 Tue	28.71	###	###	###	3,530,058	0	78.3	78.3	0.0
2025-Jan-06 Mon	###	###	28.77	28.84	3,091,872	44,476,578	###	###	###
2025-Jan-03 Fri	###	28.87	28.56	28.86	2,334,521	67,035,770	###	###	###
2025-Jan-02 Thu	28.43	###	###	28.59			68.1	68.1	2.0
2024-Dec-31 Tue	28.7	28.73	28.4	28.54	1,654,753	###	27.6	27.6	2.0
2024-Dec-30 Mon	28.73	28.82	28.53	28.77	2,048,524	58,741,425	###	###	2.1
2024-Dec-27 Fri	###	28.89	28.55	28.82			###	###	2.1
2024-Dec-24 Tue	###	28.78	28.56	28.74	1,450,329	###	###	###	2.1
2024-Dec-23 Mon	28.25	###	28.2	###	3,434,942	48,432,682	71.0	71.0	0.0
2024-Dec-20 Fri	###	28.42	27.89	###	12,225,853	###	###	###	0.0
2024-Dec-19 Thu	28.8	###	28.47	###	7,605,958	###	35.2	35.2	0.0
2024-Dec-18 Wed	29.49	###	###	###			29.8	29.8	0.0
2024-Dec-17 Tue	###	###	###	29.42	4,981,775	0	71.4	71.4	###
2024-Dec-16 Mon	###	29.27	###	###			79.0	79.0	0.0
2024-Dec-13 Fri	###	###	28.87	###	3,023,451	###	75.8	75.8	0.0
2024-Dec-12 Thu	###	29.2	###	###			77.0	77.0	0.0
2024-Dec-11 Wed	29.54	###	###	###	8,972,877	0	21.9	21.9	0.0
2024-Dec-10 Tue	29.84	###	29.44	29.48			30.5	30.5	2.1
2024-Dec-09 Mon	###	###	###	###	7,609,620	0	###	###	0.0
2024-Dec-06 Fri	31.22	###	###	###			36.6	36.6	0.0
2024-Dec-05 Thu	31.25	31.4	###	###			34.8	34.8	0.0
2024-Dec-04 Wed	31.55	###	###	###	4,170,846	0	23.9	23.9	0.0
2024-Dec-03 Tue	###	31.87	###	31.71			###	###	###
2024-Dec-02 Mon	###	31.52	###	###			###	###	0.0
2024-Nov-29 Fri	###	###	31.075	###	5,665,086	88,021,273	###	###	0.0
2024-Nov-28 Thu	31.4	31.58	###	31.5	3,321,481	52,446,184	71.0	71.0	2.3
2024-Nov-27 Wed	31.52	###	###	###	4,343,372	0	###	###	0.0
2024-Nov-26 Tue	31.86	###	31.27	###			###	###	0.0
2024-Nov-25 Mon	32.25	32.29	31.82	31.83	12,699,450	###	###	###	###
2024-Nov-22 Fri	###	32.52	32.25	32.26	5,837,984	###	###	###	2.3
2024-Nov-21 Thu	32.5	32.5	###	32.25	5,255,326	85,399,047	###	###	###
2024-Nov-20 Wed	###	32.45	###	###	3,423,972	55,553,945	###	###	0.0
2024-Nov-19 Tue	32.4	32.8	32.29	###	5,419,970	176,392,923	###	###	0.0
2024-Nov-18 Mon	32.26	###	###	32.46			###	###	2.3
2024-Nov-15 Fri	31.8	32.45	31.76	32.45			###	###	2.3
2024-Nov-14 Thu	31.42	31.75	###	###	4,546,047	###	###	###	0.0
2024-Nov-13 Wed	###	31.5	###	31.27			38.8	38.8	###
2024-Nov-12 Tue	###	###	###	32.57	5,542,889	0	80.0	80.0	###
2024-Nov-11 Mon	###	32.59	###	###	7,966,953	###	70.7	70.7	0.0
2024-Nov-08 Fri	31.76	###	31.25	###	7,640,357	119,380,578	76.3	76.3	0.0
2024-Nov-07 Thu	31.75	31.83	31.24	31.71			###	###	###
2024-Nov-06 Wed	31.2	31.42	###	31.27			68.5	68.5	###
2024-Nov-05 Tue	31.25	31.28	###	###	2,665,722	###	33.2	33.2	0.0
2024-Nov-04 Mon	31.21	###	30.87	31.26	3,588,654	55,390,874	75.1	75.1	2.2
2024-Nov-01 Fri	###	###	30.71	###			###	###	0.0
2024-Oct-31 Thu	31.25	###	###	###	3,792,723	0	34.5	34.5	0.0
2024-Oct-30 Wed	###	###	###	31.22			###	###	2.2
2024-Oct-29 Tue	31.43	###	31.41	31.56	4,161,959	###	###	###	2.3
2024-Oct-28 Mon	31.71	31.71	###	31.45			33.3	33.3	###
2024-Oct-25 Fri	31.73	###	###	31.71	2,506,125	0	37.1	37.1	###
2024-Oct-24 Thu	31.45	###	31.27	31.71			77.3	77.3	###
2024-Oct-23 Wed	###	31.46	###	###	1,723,125	27,104,756	76.0	76.0	0.0
2024-Oct-22 Tue	31.43	31.46	###	31.25	3,244,126	###	36.0	36.0	2.2
2024-Oct-21 Mon	31.7	31.79	31.41	31.51	4,358,674	###	32.2	32.2	###
2024-Oct-18 Fri	31.81	31.85	31.46	31.59			34.9	34.9	###
2024-Oct-17 Thu	###	31.82	31.54	31.82			70.9	70.9	2.3
2024-Oct-16 Wed	###	31.43	###	31.4			80.2	80.2	2.2
2024-Oct-15 Tue	###	31.25	###	###	3,750,726	###	###	###	0.0
2024-Oct-14 Mon	30.52	30.86	30.41	30.86	5,164,141	158,203,459	###	###	2.2
2024-Oct-11 Fri	30.2	30.49	###	###	4,713,148	71,851,941	###	###	0.0
2024-Oct-10 Thu	###	30.58	###	###			33.6	33.6	0.0
2024-Oct-09 Wed	30.4	30.42	###	30.23			###	###	###
2024-Oct-08 Tue	29.87	###	29.86	###	3,277,571	###	80.1	80.1	0.0
2024-Oct-07 Mon	29.82	###	29.71	###			###	###	0.0
2024-Oct-04 Fri	###	###	29.54	###			25.3	25.3	0.0
2024-Oct-03 Thu	30.2	30.21	###	###			###	###	0.0
2024-Oct-02 Wed	###	30.29	29.87	###	3,901,543	###	###	###	0.0
2024-Oct-01 Tue	30.48	30.54	###	###	3,404,084	###	###	###	0.0
2024-Sep-30 Mon	30.4	###	###	30.48			66.5	66.5	2.2
2024-Sep-27 Fri	30.7	30.82	###	30.44			23.4	23.4	2.2
2024-Sep-26 Thu	###	###	###	30.75			21.7	21.7	###
2024-Sep-25 Wed	###	###	30.58	30.78	5,965,180	###	29.6	29.6	2.2
2024-Sep-24 Tue	31.8	31.83	###	###			16.5	16.5	0.0
2024-Sep-23 Mon	31.73	31.83	31.52	31.7			###	###	2.3
2024-Sep-20 Fri	###	###	31.45	31.89			75.8	75.8	2.3
2024-Sep-19 Thu	31.54	###	###	31.5	8,605,576	0	32.0	32.0	2.3
2024-Sep-18 Wed	31.27	###	###	###			31.7	31.7	0.0
2024-Sep-17 Tue	31.4	31.44	###	31.21			###	###	###
2024-Sep-16 Mon	31.21	###	###	31.2			41.1	41.1	2.2
2024-Sep-13 Fri	###	31.47	###	###	3,054,256	###	27.1	27.1	0.0
2024-Sep-12 Thu	###	###	30.82	###	4,852,083	###	###	###	0.0
2024-Sep-11 Wed	31.45	31.49	###	30.84	6,793,550	106,964,444	19.2	19.2	2.2
2024-Sep-10 Tue	31.75	31.87	31.4	31.4			###	###	2.2
2024-Sep-09 Mon	###	31.7	###	31.52			###	###	###
2024-Sep-06 Fri	###	31.88	###	31.79			###	###	###
2024-Sep-05 Thu	###	31.25	30.55	31.25			84.6	84.6	2.2
2024-Sep-04 Wed	30.7	30.74	###	30.46			###	###	2.2
2024-Sep-03 Tue	###	###	30.54	###	3,772,341	57,603,647	###	###	0.0
2024-Sep-02 Mon	###	###	30.24	###			77.2	77.2	0.0
2024-Aug-30 Fri	30.2	30.4	###	30.4	13,250,859	201,413,056	63.8	63.8	###
2024-Aug-29 Thu	###	###	###	###			###	###	0.0
2024-Aug-28 Wed	###	###	29.44	###	5,741,747	###	###	###	0.0
2024-Aug-27 Tue	###	29.86	29.48	###	3,478,652	###	###	###	0.0
2024-Aug-26 Mon	29.49	29.78	###	###			###	###	0.0
2024-Aug-23 Fri	29.79	29.83	29.24	###	6,020,287	177,809,176	###	###	0.0
2024-Aug-22 Thu	###	###	29.87	###	3,123,459	###	33.3	33.3	0.0
2024-Aug-21 Wed	###	###	29.73	###	4,789,583	71,197,151	61.1	61.1	0.0
2024-Aug-20 Tue	###	###	29.7	###			74.0	74.0	0.0
2024-Aug-19 Mon	29.5	29.86	29.41	29.74			75.5	75.5	2.1
2024-Aug-16 Fri	29.51	###	###	29.59			67.9	67.9	###
2024-Aug-15 Thu	28.87	###	28.77	###	5,224,880	###	###	###	0.0
2024-Aug-14 Wed	28.85	29.255	###	28.73	6,301,482	92,174,927	31.3	31.3	2.1
2024-Aug-13 Tue	28.4	28.85	###	###			###	###	0.0
2024-Aug-12 Mon	28.22	###	###	28.22	2,149,024	0	71.3	71.3	2.0
2024-Aug-09 Fri	###	28.2	27.89	###			30.3	30.3	0.0
2024-Aug-08 Thu	###	27.83	27.245	###	4,746,928	130,718,529	84.9	84.9	0.0
2024-Aug-07 Wed	27.24	27.54	27.22	###			64.0	64.0	0.0
2024-Aug-06 Tue	27.4	27.755	###	###	6,060,259	84,101,244	###	###	0.0
2024-Aug-05 Mon	###	###	###	27.43	9,503,042	0	45.4	45.4	###
2024-Aug-02 Fri	28.88	###	28.5	28.71			###	###	###
2024-Aug-01 Thu	###	###	28.8	29.24			###	###	2.1
2024-Jul-31 Wed	###	###	###	###			###	###	0.0
2024-Jul-30 Tue	###	###	###	28.52	9,537,350	0	###	###	2.0
2024-Jul-29 Mon	###	29.45	28.82	28.82			###	###	2.1
2024-Jul-26 Fri	29.54	29.57	###	###	4,506,357	66,626,488	###	###	0.0
2024-Jul-25 Thu	29.25	29.41	29.23	###	5,123,889	150,232,425	###	###	0.0
2024-Jul-24 Wed	29.57	###	###	29.49			34.6	34.6	###
2024-Jul-23 Tue	###	29.85	29.52	29.71			68.7	68.7	2.1
2024-Jul-22 Mon	###	29.49	29.25	29.49			###	###	###
2024-Jul-19 Fri	29.79	29.8	29.385	29.71			31.6	31.6	2.1
2024-Jul-18 Thu	###	30.23	29.875	###			###	###	0.0
2024-Jul-17 Wed	29.86	###	29.82	###	4,564,079	###	69.7	69.7	0.0
2024-Jul-16 Tue	###	###	29.78	29.78			36.0	36.0	2.1
2024-Jul-15 Mon	29.7	###	###	29.83			###	###	###
2024-Jul-12 Fri	29.49	29.725	###	###	3,794,678	###	63.8	63.8	0.0
2024-Jul-11 Thu	###	###	29.27	###			###	###	0.0
2024-Jul-10 Wed	29.25	29.7	###	29.7			80.9	80.9	###
2024-Jul-09 Tue	###	29.29	###	29.29			###	###	2.1
2024-Jul-08 Mon	28.75	###	###	28.71			38.2	38.2	###
2024-Jul-05 Fri	28.46	###	###	###	3,185,570	0	###	###	0.0
2024-Jul-04 Thu	28.25	28.57	28.21	28.51	3,329,759	94,531,858	###	###	###
2024-Jul-03 Wed	28.42	28.53	###	###	3,467,784	###	24.9	24.9	0.0
2024-Jul-02 Tue	###	28.55	28.26	28.26			###	###	2.0
2024-Jul-01 Mon	###	28.46	###	28.45	3,662,624	###	###	###	2.0
2024-Jun-28 Fri	28.42	28.55	###	28.24			###	###	2.0
2024-Jun-27 Thu	###	28.29	###	28.29			###	###	###
2024-Jun-26 Wed	28.72	28.8	###	28.45			###	###	2.0
2024-Jun-25 Tue	28.8	###	28.71	28.82	4,337,255	###	###	###	2.1
2024-Jun-24 Mon	###	###	###	###			###	###	0.0
2024-Jun-21 Fri	###	29.22	###	###	10,382,951	###	###	###	0.0
2024-Jun-20 Thu	###	###	###	###			72.1	72.1	0.0
2024-Jun-19 Wed	29.24	29.29	###	###			34.1	34.1	0.0
2024-Jun-18 Tue	###	29.28	###	29.24	5,233,842	76,623,446	###	###	2.1
2024-Jun-17 Mon	###	28.89	###	28.8			###	###	2.1
2024-Jun-14 Fri	###	28.85	###	28.75	2,417,355	34,870,345	###	###	###
2024-Jun-13 Thu	###	###	28.74	28.77			###	###	2.1
2024-Jun-12 Wed	28.81	###	###	28.78			###	###	2.1
2024-Jun-11 Tue	###	###	###	###			49.7	49.7	0.0
2024-Jun-07 Fri	28.89	###	28.8	###	3,401,449	###	77.7	77.7	0.0
2024-Jun-06 Thu	###	###	28.84	###	5,331,059	76,873,870	###	###	0.0
2024-Jun-05 Wed	28.59	28.845	28.59	28.78	5,364,028	154,041,474	###	###	2.1
2024-Jun-04 Tue	28.58	###	28.48	28.59			76.1	76.1	2.0
2024-Jun-03 Mon	28.43	###	###	28.58	4,575,388	0	###	###	###
2024-May-31 Fri	###	28.25	###	28.25			###	###	2.0
2024-May-30 Thu	###	###	27.56	###			###	###	0.0
2024-May-29 Wed	###	###	27.86	27.87	5,095,675	70,982,752	26.8	26.8	###
2024-May-28 Tue	28.45	###	###	28.57			###	###	###
2024-May-27 Mon	###	28.54	28.24	28.43	3,253,622	92,370,328	69.1	69.1	###
2024-May-24 Fri	###	28.24	###	###			66.7	66.7	0.0
2024-May-23 Thu	28.41	28.5	###	###	3,649,551	###	33.9	33.9	0.0
2024-May-22 Wed	28.43	###	###	###			78.7	78.7	0.0
2024-May-21 Tue	###	28.4	###	###	6,250,470	88,756,674	71.4	71.4	0.0
2024-May-20 Mon	28.22	###	###	###	2,685,871	0	###	###	0.0
2024-May-17 Fri	###	28.26	###	###	4,283,457	60,525,247	69.7	69.7	0.0
2024-May-16 Thu	###	###	27.82	28.26	8,271,224	115,052,725	73.0	73.0	2.0
2024-May-15 Wed	28	###	###	###			###	###	0.0
2024-May-14 Tue	###	###	###	###	3,841,646	0	###	###	0.0
2024-May-13 Mon	###	28.26	27.87	28.21	7,259,377	###	###	###	###
2024-May-10 Fri	###	29.21	28.87	###			###	###	0.0
2024-May-09 Thu	###	###	###	28.79			33.3	33.3	###
2024-May-08 Wed	###	29.23	28.86	###	10,751,256	###	74.4	74.4	0.0
2024-May-07 Tue	###	28.88	###	28.79	10,808,641	156,076,776	78.4	78.4	###
2024-May-06 Mon	28.8	###	28.59	28.77			37.0	37.0	2.1
2024-May-03 Fri	28.43	###	28.29	28.48	4,019,877	###	68.0	68.0	2.0
2024-May-02 Thu	28.2	###	###	28.23			###	###	###
2024-May-01 Wed	27.87	###	27.85	###	2,281,624	###	77.6	77.6	0.0
2024-Apr-30 Tue	###	###	###	###	2,814,971	0	###	###	0.0
2024-Apr-29 Mon	###	28.23	###	###			29.8	29.8	0.0
2024-Apr-26 Fri	###	###	###	###	4,547,943	0	###	###	0.0
2024-Apr-24 Wed	###	28.745	28.49	28.54			###	###	2.0
2024-Apr-23 Tue	28.55	###	###	28.47			36.0	36.0	###
2024-Apr-22 Mon	28.2	28.58	###	28.23			###	###	###
2024-Apr-19 Fri	###	28.46	27.87	28.25	6,603,843	###	###	###	2.0
2024-Apr-18 Thu	###	###	###	28.56			###	###	###
2024-Apr-17 Wed	28.42	###	###	###	2,698,652	0	33.7	33.7	0.0
2024-Apr-16 Tue	28.79	###	28.185	###	6,859,174	###	###	###	0.0
2024-Apr-15 Mon	28.7	29	28.7	29			80.6	80.6	###
2024-Apr-12 Fri	###	29	28.79	###	2,621,075	###	###	###	0.0
2024-Apr-11 Thu	28.88	###	28.88	###			62.2	62.2	0.0
2024-Apr-10 Wed	29.43	29.53	29.27	###	3,049,944	89,668,353	###	###	0.0
2024-Apr-09 Tue	###	29.44	29.26	29.41	2,791,456	###	###	###	###
2024-Apr-08 Mon	###	###	###	29.22	3,197,522	0	35.7	35.7	2.1
2024-Apr-05 Fri	29	###	28.88	###	3,688,589	53,263,225	###	###	0.0
2024-Apr-04 Thu	###	###	###	###	2,583,945	0	64.6	64.6	0.0
2024-Apr-03 Wed	###	29.45	28.74	###	5,386,559	###	###	###	0.0
2024-Apr-02 Tue	29.2	29.49	###	###	3,933,070	###	###	###	0.0
2024-Mar-28 Thu	###	29.4	###	29.4	5,705,923	###	###	###	###
2024-Mar-27 Wed	29	29.43	29	29.26			73.6	73.6	###
2024-Mar-26 Tue	###	###	###	###			###	###	0.0
2024-Mar-25 Mon	###	###	###	###			68.9	68.9	0.0
2024-Mar-22 Fri	###	###	28.81	###			37.8	37.8	0.0
2024-Mar-21 Thu	###	###	28.78	###			64.2	64.2	0.0
2024-Mar-20 Wed	28.78	###	###	###			###	###	0.0
2024-Mar-19 Tue	28.89	###	###	28.8			34.5	34.5	2.1
2024-Mar-18 Mon	###	28.87	28.555	28.86			###	###	###
2024-Mar-15 Fri	###	###	###	###			###	###	0.0
2024-Mar-14 Thu	29.7	29.7	###	###	6,443,874	95,691,528	###	###	0.0
2024-Mar-13 Wed	29.5	29.82	###	29.8	5,301,653	79,047,646	76.5	76.5	2.1
2024-Mar-12 Tue	29.41	29.685	29.22	###			###	###	0.0
2024-Mar-11 Mon	###	29.7	###	29.24	4,529,349	###	###	###	2.1
2024-Mar-08 Fri	###	###	###	29.81			79.6	79.6	###
2024-Mar-07 Thu	###	###	28.89	###	4,995,185	72,155,447	###	###	0.0
2024-Mar-06 Wed	28.8	###	28.75	###	4,287,829	61,637,541	###	###	0.0
2024-Mar-05 Tue	28.81	28.86	###	28.73	3,624,071	52,295,344	###	###	2.1
2024-Mar-04 Mon	28.8	###	###	28.81			68.6	68.6	2.1
2024-Mar-01 Fri	28.44	28.75	###	28.75			73.6	73.6	###
2024-Feb-29 Thu	28.43	28.48	28.26	28.45	10,061,776	285,452,585	###	###	2.0
2024-Feb-28 Wed	28.45	28.55	###	28.48			###	###	2.0
2024-Feb-27 Tue	28.4	28.53	###	28.51	3,773,640	53,830,974	###	###	###
2024-Feb-26 Mon	###	28.44	28.21	###	3,932,624	111,391,574	72.8	72.8	0.0
2024-Feb-23 Fri	###	###	###	28.29			###	###	###
2024-Feb-22 Thu	###	###	27.85	###			33.2	33.2	0.0
2024-Feb-21 Wed	27.84	###	27.82	###			###	###	0.0
2024-Feb-20 Tue	###	###	###	27.88			27.8	27.8	###
2024-Feb-19 Mon	###	28.52	###	28.5	3,114,656	###	74.4	74.4	2.0
2024-Feb-16 Fri	28.4	28.47	28.25	28.42			###	###	###
2024-Feb-15 Thu	27.7	28.22	27.7	28.22	5,012,057	###	###	###	2.0
2024-Feb-14 Wed	27.83	###	27.51	27.81	4,239,458	58,313,744	###	###	###
2024-Feb-13 Tue	###	28.45	###	28.21			70.5	70.5	###
2024-Feb-12 Mon	###	###	###	###			82.8	82.8	0.0
2024-Feb-09 Fri	27.58	27.81	27.57	###			###	###	0.0
2024-Feb-08 Thu	###	###	27.42	###			###	###	0.0
2024-Feb-07 Wed	27.5	###	###	27.42	4,487,975	0	30.6	30.6	2.0
2024-Feb-06 Tue	###	27.43	###	27.43	7,564,926	###	78.4	78.4	###
2024-Feb-05 Mon	###	27.22	###	27.21			76.9	76.9	###
2024-Feb-02 Fri	###	27.26	###	27.26			67.1	67.1	1.9
2024-Feb-01 Thu	###	27.125	26.88	###			###	###	0.0
2024-Jan-31 Wed	26.78	27.22	26.7	27.2	7,491,526	201,971,540	###	###	1.9
2024-Jan-30 Tue	26.86	###	26.71	26.79	3,661,988	48,905,849	###	###	###
2024-Jan-29 Mon	26.75	###	###	26.85			73.9	73.9	1.9
2024-Jan-25 Thu	26.78	26.78	26.47	###	4,904,986	130,595,252	###	###	0.0
2024-Jan-24 Wed	###	###	26.47	26.59			31.9	31.9	###
2024-Jan-23 Tue	26.59	26.75	26.52	###			###	###	0.0
2024-Jan-22 Mon	26.25	26.58	26.2	26.5	5,926,229	156,393,183	###	###	1.9
2024-Jan-19 Fri	26	###	###	###			75.5	75.5	0.0
2024-Jan-18 Thu	25.43	###	25.42	25.79	4,565,181	58,023,450	82.5	82.5	1.8
2024-Jan-17 Wed	25.74	###	###	25.76			###	###	1.8
2024-Jan-16 Tue	25.8	###	###	25.74			###	###	1.8
2024-Jan-15 Mon	###	26	25.85	###	1,952,150	50,609,488	71.0	71.0	0.0
2024-Jan-12 Fri	25.86	###	25.79	###			###	###	0.0
2024-Jan-11 Thu	###	###	###	###	5,852,075	0	###	###	0.0
2024-Jan-10 Wed	25.77	###	25.7	25.83	3,670,140	###	###	###	1.8
2024-Jan-09 Tue	25.88	###	25.8	25.89			69.4	69.4	###
2024-Jan-08 Mon	###	25.8	25.57	###	2,852,929	73,277,481	77.8	77.8	0.0
2024-Jan-05 Fri	25.49	###	25.49	###			75.9	75.9	0.0
2024-Jan-04 Thu	25.76	25.77	25.42	25.54			###	###	1.8
2024-Jan-03 Wed	25.86	###	###	25.74			38.9	38.9	1.8
2024-Jan-02 Tue	25.87	###	25.855	###			69.9	69.9	0.0
2023-Dec-29 Fri	25.89	###	25.8	###			68.9	68.9	0.0
2023-Dec-28 Thu	25.87	###	25.8	###	4,116,150	###	68.7	68.7	0.0
2023-Dec-27 Wed	###	###	25.82	25.82	3,699,487	47,760,377	28.9	28.9	1.8
2023-Dec-22 Fri	25.79	25.83	25.71	25.8	6,448,342	166,173,773	69.4	69.4	1.8
2023-Dec-21 Thu	25.75	###	###	25.83	6,596,341	0	###	###	1.8
2023-Dec-20 Wed	25.74	25.84	###	25.81			###	###	###
2023-Dec-19 Tue	25.47	25.77	25.43	###	5,917,652	###	66.6	66.6	0.0
2023-Dec-18 Mon	###	25.55	###	25.53			73.1	73.1	###
2023-Dec-15 Fri	25.43	25.73	###	25.54			68.5	68.5	1.8
2023-Dec-14 Thu	###	###	###	25.24			###	###	1.8
2023-Dec-13 Wed	24.88	###	24.81	###	5,238,541	###	73.7	73.7	0.0
2023-Dec-12 Tue	###	24.85	24.57	24.8	5,220,842	###	79.1	79.1	###
2023-Dec-11 Mon	24.55	24.77	24.55	###			75.3	75.3	0.0
2023-Dec-08 Fri	24.5	###	###	###	5,417,882	0	66.9	66.9	0.0
2023-Dec-07 Thu	24.54	###	24.52	###			69.6	69.6	0.0
2023-Dec-06 Wed	24.52	24.75	24.44	24.7			62.7	62.7	1.8
2023-Dec-05 Tue	24.5	24.52	24.23	###			###	###	0.0
2023-Dec-04 Mon	24.54	###	###	24.45	5,711,089	0	35.5	35.5	###
2023-Dec-01 Fri	24.27	24.46	24.22	24.43			73.5	73.5	1.7
2023-Nov-30 Thu	24.24	24.45	###	###			###	###	0.0
2023-Nov-29 Wed	###	24.45	###	###	5,179,347	###	30.7	30.7	0.0
2023-Nov-28 Tue	24.26	24.45	24.21	###	4,393,354	###	68.0	68.0	0.0
2023-Nov-27 Mon	###	24.49	###	###			39.7	39.7	0.0
2023-Nov-24 Fri	24.24	24.45	24.24	24.4			###	###	1.7
2023-Nov-23 Thu	24.21	###	24.21	###	4,535,349	###	###	###	0.0
2023-Nov-22 Wed	24.2	24.47	###	###			78.1	78.1	0.0
2023-Nov-21 Tue	###	24.4	###	24.29			###	###	###
2023-Nov-20 Mon	###	###	###	24.25			78.5	78.5	1.7
2023-Nov-17 Fri	24.26	24.29	###	###			28.3	28.3	0.0
2023-Nov-16 Thu	24.24	###	###	###	10,278,846	0	###	###	0.0
2023-Nov-15 Wed	25	###	24.89	###			66.8	66.8	0.0
2023-Nov-14 Tue	24.8	###	###	24.76			28.7	28.7	1.8
2023-Nov-13 Mon	24.75	24.87	24.46	24.7	16,125,227	397,728,723	44.8	44.8	1.8
2023-Nov-10 Fri	25.71	25.73	25.47	25.47	6,727,579	172,226,022	28.5	28.5	###
2023-Nov-09 Thu	25.82	###	###	25.81			###	###	###
2023-Nov-08 Wed	###	25.76	25.47	25.56			30.1	30.1	1.8
2023-Nov-07 Tue	25.87	25.89	###	25.47	5,142,223	66,566,076	###	###	###
2023-Nov-06 Mon	###	26	###	25.74	6,055,444	78,720,772	###	###	1.8
2023-Nov-03 Fri	25.73	25.75	25.56	###	5,813,929	149,156,348	26.7	26.7	0.0
2023-Nov-02 Thu	25.27	25.54	25.23	###	7,595,387	###	65.5	65.5	0.0
2023-Nov-01 Wed	24.83	24.89	###	24.87			68.9	68.9	###
2023-Oct-31 Tue	24.79	24.86	###	24.71			###	###	###
2023-Oct-30 Mon	###	###	###	24.55			###	###	###
2023-Oct-27 Fri	###	24.985	24.83	24.85	4,059,155	###	###	###	1.8
2023-Oct-26 Thu	###	24.84	24.57	24.79	6,270,849	154,921,324	###	###	###
2023-Oct-25 Wed	###	###	24.78	24.85			23.0	23.0	1.8
2023-Oct-24 Tue	###	25.45	###	###	5,315,177	67,635,627	29.8	29.8	0.0
2023-Oct-23 Mon	###	25.25	###	25.22	2,767,328	###	###	###	###
2023-Oct-20 Fri	25.43	25.45	###	25.27			30.2	30.2	###
2023-Oct-19 Thu	25.52	25.73	###	###			###	###	0.0
2023-Oct-18 Wed	25.8	###	###	25.82			###	###	1.8
2023-Oct-17 Tue	###	###	###	25.76	3,907,724	0	33.4	33.4	1.8
2023-Oct-16 Mon	25.59	###	25.5	25.55	2,843,045	36,248,823	45.9	45.9	1.8
2023-Oct-13 Fri	###	25.8	25.58	25.71			###	###	###
2023-Oct-12 Thu	25.81	26.075	25.71	25.86			###	###	1.8
2023-Oct-11 Wed	###	25.73	###	###			###	###	0.0
2023-Oct-10 Tue	25.51	25.76	25.45	25.57	6,896,041	176,573,129	64.5	64.5	###
2023-Oct-09 Mon	###	25.58	25.26	25.43			###	###	###
2023-Oct-06 Fri	25.22	25.49	###	###	3,779,583	48,170,785	74.9	74.9	0.0
2023-Oct-05 Thu	24.89	25.21	24.83	###	5,820,577	###	74.7	74.7	0.0
2023-Oct-04 Wed	###	25.29	24.85	###			37.6	37.6	0.0
2023-Oct-03 Tue	###	25.48	###	25.41	6,499,823	82,807,745	###	###	###
2023-Oct-02 Mon	25.55	25.59	###	25.49	3,812,740	###	34.2	34.2	###
2023-Sep-29 Fri	###	25.78	25.46	###	7,360,847	###	###	###	0.0
2023-Sep-28 Thu	25.4	###	25.26	25.48			###	###	1.8
2023-Sep-27 Wed	###	###	###	25.2	5,791,973	0	###	###	1.8
2023-Sep-26 Tue	###	25.21	24.89	###	3,916,242	###	###	###	0.0
2023-Sep-25 Mon	###	###	24.72	###	3,289,348	40,656,341	###	###	0.0
2023-Sep-22 Fri	###	###	24.5	###	8,133,452	99,634,787	###	###	0.0
2023-Sep-21 Thu	###	25.43	###	###	8,174,383	103,937,279	###	###	0.0
2023-Sep-20 Wed	###	25.57	###	25.54	6,197,248	###	80.4	80.4	1.8
2023-Sep-19 Tue	25.7	25.71	###	25.51			30.7	30.7	1.8
2023-Sep-18 Mon	###	25.8	25.41	25.75	4,099,554	104,969,080	###	###	###
2023-Sep-15 Fri	25.8	###	###	25.7			###	###	1.8
2023-Sep-14 Thu	25.28	###	25.25	###	6,702,326	###	###	###	0.0
2023-Sep-13 Wed	###	25.43	25.23	###			###	###	0.0
2023-Sep-12 Tue	###	###	###	25.27	3,410,329	0	32.0	32.0	###
2023-Sep-11 Mon	###	###	25	25.28			77.8	77.8	1.8
2023-Sep-08 Fri	###	###	24.76	###			###	###	0.0
2023-Sep-07 Thu	###	25	24.645	24.87	5,294,875	###	###	###	###
2023-Sep-06 Wed	25.28	###	24.955	###			###	###	0.0
2023-Sep-05 Tue	###	25.23	###	25.2			70.4	70.4	1.8
2023-Sep-04 Mon	25.26	###	###	###	3,909,845	0	###	###	0.0
2023-Sep-01 Fri	###	25.2	###	###			###	###	0.0
2023-Aug-31 Thu	25	###	###	###			77.4	77.4	0.0
2023-Aug-30 Wed	###	25.27	24.88	###	5,728,654	###	68.1	68.1	0.0
2023-Aug-29 Tue	###	24.81	24.58	24.8			###	###	###
2023-Aug-28 Mon	###	###	###	24.58	3,599,348	0	83.3	83.3	1.8
2023-Aug-25 Fri	24.42	24.55	24.28	###			###	###	0.0
2023-Aug-24 Thu	24.47	###	24.43	24.56	4,984,270	60,882,858	###	###	1.8
2023-Aug-23 Wed	24.2	24.57	24.2	24.45	5,582,624	136,132,286	75.5	75.5	###
2023-Aug-22 Tue	###	###	###	###			###	###	0.0
2023-Aug-21 Mon	24.45	24.49	###	24.24	4,917,674	###	32.4	32.4	###
2023-Aug-18 Fri	24.52	###	24.4	24.49	6,447,551	78,660,122	34.3	34.3	###
2023-Aug-17 Thu	###	###	24.48	24.59	6,388,821	###	###	###	###
2023-Aug-16 Wed	24.8	###	24.59	24.82			71.6	71.6	1.8
2023-Aug-15 Tue	###	25.27	###	###	4,136,824	52,268,771	###	###	0.0
2023-Aug-14 Mon	25.29	###	###	###	3,438,343	0	###	###	0.0
2023-Aug-11 Fri	###	25.475	25.22	###	2,979,224	75,515,880	###	###	0.0
2023-Aug-10 Thu	25.5	25.55	25.25	25.4	4,656,220	118,267,988	###	###	1.8
2023-Aug-09 Wed	###	25.5	###	25.43	5,457,353	69,581,250	81.0	81.0	###
2023-Aug-08 Tue	25.45	###	25.24	25.24			###	###	1.8
2023-Aug-07 Mon	###	25.355	###	###	6,175,025	78,283,879	39.6	39.6	0.0
2023-Aug-04 Fri	25.51	###	25.25	25.45			31.5	31.5	1.8
2023-Aug-03 Thu	###	###	25.025	25.26	5,352,227	66,969,740	35.6	35.6	1.8
2023-Aug-02 Wed	25.79	25.79	25.24	###	6,316,872	161,174,989	###	###	0.0
2023-Aug-01 Tue	###	###	25.55	25.88	5,219,954	###	76.7	76.7	1.8
2023-Jul-31 Mon	25.85	25.88	###	25.75			35.8	35.8	###
2023-Jul-28 Fri	25.51	25.84	25.41	25.76			###	###	1.8
2023-Jul-27 Thu	25.44	25.88	25.4	25.78			72.7	72.7	###
2023-Jul-26 Wed	###	25.55	25.125	25.46	6,139,086	###	###	###	1.8
2023-Jul-25 Tue	25.2	25.25	###	###	5,636,486	###	34.3	34.3	0.0
2023-Jul-24 Mon	###	25.24	###	###			42.0	42.0	0.0
2023-Jul-21 Fri	###	###	###	###			29.7	29.7	0.0
2023-Jul-20 Thu	25.5	###	25.145	###	10,880,325	136,792,886	33.7	33.7	0.0
2023-Jul-19 Wed	25.25	25.46	###	25.46	12,708,352	161,777,320	75.3	75.3	1.8
2023-Jul-18 Tue	24.58	###	24.57	###	7,991,644	98,177,346	###	###	0.0
2023-Jul-17 Mon	24.43	24.54	###	24.54			76.5	76.5	1.8
2023-Jul-14 Fri	24.49	24.5	24.29	24.44			28.4	28.4	1.7
2023-Jul-13 Thu	24.24	24.4	###	###			66.6	66.6	0.0
2023-Jul-12 Wed	24	###	23.83	###	5,839,578	69,578,571	74.3	74.3	0.0
2023-Jul-11 Tue	23.5	23.8	23.43	23.8	6,663,559	157,359,945	###	###	1.7
2023-Jul-10 Mon	23.43	23.5	23.22	23.26			38.8	38.8	###
2023-Jul-07 Fri	23.25	23.42	###	23.28			73.8	73.8	1.7
2023-Jul-06 Thu	###	###	23.46	23.53	6,262,077	###	###	###	###
2023-Jul-05 Wed	###	###	23.84	###	5,154,372	###	###	###	0.0
2023-Jul-04 Tue	###	24.2	23.79	###	6,425,250	154,173,873	69.1	69.1	0.0
2023-Jul-03 Mon	23.8	###	###	###	6,281,382	0	###	###	0.0
2023-Jun-30 Fri	23.79	23.825	23.53	23.71			27.7	27.7	###
2023-Jun-29 Thu	###	###	23.5	23.71			62.5	62.5	###
2023-Jun-28 Wed	###	23.53	23.2	23.43	6,893,186	###	###	###	###
2023-Jun-27 Tue	###	###	22.84	###			###	###	0.0
2023-Jun-26 Mon	22.86	22.87	###	22.77			38.7	38.7	###
2023-Jun-23 Fri	###	###	22.71	22.82			###	###	###
2023-Jun-22 Thu	###	###	23.27	###			###	###	0.0
2023-Jun-21 Wed	23.85	23.85	###	###			31.2	31.2	0.0
2023-Jun-20 Tue	###	23.88	23.46	23.8			75.1	75.1	1.7
2023-Jun-19 Mon	###	23.7	23.27	###			82.0	82.0	0.0
2023-Jun-16 Fri	###	23.29	###	23.28			###	###	1.7
2023-Jun-15 Thu	22.85	23.28	22.83	###	8,747,457	201,672,621	###	###	0.0
2023-Jun-14 Wed	###	23.2	###	###			41.3	41.3	0.0
2023-Jun-13 Tue	22.85	###	22.7	###			###	###	0.0
2023-Jun-09 Fri	22.72	###	22.71	22.85			75.6	75.6	1.6
2023-Jun-08 Thu	22.78	22.84	###	###	5,606,375	###	###	###	0.0
2023-Jun-07 Wed	###	###	###	22.73			###	###	###
2023-Jun-06 Tue	22.85	###	22.74	22.74			###	###	1.6
2023-Jun-05 Mon	###	23.275	###	###	6,898,977	80,286,844	###	###	0.0
2023-Jun-02 Fri	22.84	22.87	22.58	22.77	9,769,945	###	###	###	###
2023-Jun-01 Thu	22.78	###	22.72	22.73	9,578,944	###	35.1	35.1	###
2023-May-31 Wed	###	###	###	###			###	###	0.0
2023-May-30 Tue	23.7	23.77	###	23.41	8,233,376	97,853,673	###	###	1.7
2023-May-29 Mon	23.82	23.86	###	23.74			35.9	35.9	1.7
2023-May-26 Fri	###	###	###	23.47	4,736,386	0	###	###	###
2023-May-25 Thu	23.75	23.85	###	###	9,490,453	113,173,652	###	###	0.0
2023-May-24 Wed	23.86	###	23.7	###	4,929,047	###	###	###	0.0
2023-May-23 Tue	23.73	###	###	###	6,456,745	0	###	###	0.0
2023-May-22 Mon	###	###	23.725	23.79	7,419,247	###	33.4	33.4	###
2023-May-19 Fri	23.76	###	###	###	6,486,449	0	74.4	74.4	0.0
2023-May-18 Thu	23.86	23.87	###	###			###	###	0.0
2023-May-17 Wed	23.47	###	###	23.58			###	###	1.7
2023-May-16 Tue	23.5	23.72	###	23.54	7,617,987	90,349,325	76.2	76.2	###
2023-May-15 Mon	23.72	23.74	23.4	23.53	9,060,251	###	###	###	###
2023-May-12 Fri	###	24.57	24.27	24.5	11,459,053	279,830,074	###	###	1.8
2023-May-11 Thu	###	###	###	###	9,927,289	0	###	###	0.0
2023-May-10 Wed	23.87	###	23.77	###	10,920,322	129,788,026	###	###	0.0
2023-May-09 Tue	23.83	24	23.53	24	8,994,251	213,748,375	###	###	1.7
2023-May-08 Mon	###	###	###	23.83	9,874,544	0	33.4	33.4	1.7
2023-May-05 Fri	23.23	23.955	22.88	23.8	11,274,345	264,016,974	85.2	85.2	1.7
2023-May-04 Thu	###	23.75	22.88	23.46			###	###	1.7
2023-May-03 Wed	###	24.26	23.85	###	8,283,584	###	###	###	0.0
2023-May-02 Tue	24.46	24.59	24.29	24.42	6,512,383	159,162,640	47.9	47.9	1.7
2023-May-01 Mon	24.5	###	24.25	24.52			75.6	75.6	###
2023-Apr-28 Fri	24.26	24.485	24.24	###			###	###	0.0
2023-Apr-27 Thu	###	###	###	###			###	###	0.0
2023-Apr-26 Wed	###	###	###	24.21			75.1	75.1	###
2023-Apr-24 Mon	24.5	24.5	###	24.22	4,028,958	###	29.2	29.2	1.7
2023-Apr-21 Fri	24.25	###	###	###			72.5	72.5	0.0
2023-Apr-20 Thu	24.2	24.59	###	24.46	8,096,340	###	81.3	81.3	1.7
2023-Apr-19 Wed	###	24.23	###	###	3,618,176	###	36.9	36.9	0.0
2023-Apr-18 Tue	###	24.22	###	24.2			73.8	73.8	1.7
2023-Apr-17 Mon	24.24	24.49	###	24.21	5,528,278	###	###	###	###
2023-Apr-14 Fri	23.84	24	###	###			###	###	0.0
2023-Apr-13 Thu	23.54	23.82	23.5	23.77	5,780,048	###	###	###	1.7
2023-Apr-12 Wed	###	23.74	23.47	###			72.9	72.9	0.0
2023-Apr-11 Tue	23.4	###	23.29	23.56	7,101,043	82,691,645	70.1	70.1	1.7
2023-Apr-06 Thu	###	23.43	###	###	5,225,771	###	35.8	35.8	0.0
2023-Apr-05 Wed	###	23.44	###	###	5,864,221	68,728,670	###	###	0.0
2023-Apr-04 Tue	23.29	23.52	###	23.27	6,306,888	###	34.3	34.3	1.7
2023-Apr-03 Mon	###	23.47	###	23.22	6,843,044	80,303,121	###	###	1.7
2023-Mar-31 Fri	23	###	22.85	###	6,450,420	73,696,048	###	###	0.0
2023-Mar-30 Thu	###	###	22.78	22.87			28.1	28.1	###
2023-Mar-29 Wed	22.49	###	###	###	7,547,588	0	75.1	75.1	0.0
2023-Mar-28 Tue	22.74	22.81	22.51	###			###	###	0.0
2023-Mar-27 Mon	22.79	22.79	22.41	22.44			27.6	27.6	1.6
2023-Mar-24 Fri	22.54	###	22.51	22.52	7,165,370	###	###	###	1.6
2023-Mar-23 Thu	22.59	22.82	22.59	22.76			###	###	1.6
2023-Mar-22 Wed	23.2	23.21	22.85	22.85			###	###	1.6
2023-Mar-21 Tue	22.76	###	###	22.75			36.9	36.9	1.6
2023-Mar-20 Mon	22.59	22.88	###	22.49			###	###	###
2023-Mar-17 Fri	###	###	22.72	22.81	11,855,972	134,683,841	28.7	28.7	###
2023-Mar-16 Thu	###	###	###	22.72	17,032,842	0	76.1	76.1	1.6
2023-Mar-15 Wed	###	23.54	###	23.29	8,555,278	100,695,622	###	###	###
2023-Mar-14 Tue	###	###	22.73	###			49.6	49.6	0.0
2023-Mar-13 Mon	23.74	###	###	###			29.3	29.3	0.0
2023-Mar-10 Fri	###	###	###	23.85			40.4	40.4	###
2023-Mar-09 Thu	24.51	24.57	###	24.49	5,010,288	61,551,388	36.4	36.4	###
2023-Mar-08 Wed	###	24.49	###	###			###	###	0.0
2023-Mar-07 Tue	24.21	24.53	24.21	24.5	4,992,541	121,668,224	###	###	1.8
2023-Mar-06 Mon	###	24.375	###	24.2			###	###	1.7
2023-Mar-03 Fri	23.87	###	###	23.85	6,128,476	0	###	###	###
2023-Mar-02 Thu	###	###	###	23.71			16.6	16.6	###
2023-Mar-01 Wed	24.57	###	24.27	###	7,162,550	86,917,544	###	###	0.0
2023-Feb-28 Tue	###	###	###	###	8,843,826	0	26.9	26.9	0.0
2023-Feb-27 Mon	24.71	24.88	###	24.83			###	###	###
2023-Feb-24 Fri	24.79	###	24.72	24.79			65.1	65.1	###
2023-Feb-23 Thu	24.75	###	24.71	24.76	4,667,149	57,662,625	###	###	1.8
2023-Feb-22 Wed	24.59	###	24.51	###			###	###	0.0
2023-Feb-21 Tue	24.59	###	24.42	###	4,449,170	###	###	###	0.0
2023-Feb-20 Mon	24.75	24.82	24.56	24.74	3,858,475	95,265,747	45.5	45.5	1.8
2023-Feb-17 Fri	24.85	###	###	###	8,124,780	0	37.1	37.1	0.0
2023-Feb-16 Thu	###	###	###	###			30.2	30.2	0.0
2023-Feb-15 Wed	25.46	25.55	24.7	24.78	10,466,176	262,962,672	###	###	1.8
2023-Feb-14 Tue	###	###	###	25.75	5,342,880	0	36.1	36.1	###
2023-Feb-13 Mon	25.82	25.83	###	25.7	4,642,045	###	42.0	42.0	1.8
2023-Feb-10 Fri	###	###	###	25.71	5,202,954	0	35.7	35.7	###
2023-Feb-09 Thu	25.76	###	25.7	###	5,992,976	77,009,741	80.9	80.9	0.0
2023-Feb-08 Wed	25.75	###	25.72	25.79			70.6	70.6	1.8
2023-Feb-07 Tue	###	###	25.5	###	5,114,523	###	###	###	0.0
2023-Feb-06 Mon	###	25.76	25.42	25.58			44.9	44.9	1.8
2023-Feb-03 Fri	###	25.75	25.25	25.75			78.7	78.7	###
2023-Feb-02 Thu	25.48	25.48	###	###			###	###	0.0
2023-Feb-01 Wed	###	25.48	###	25.28			72.6	72.6	1.8
2023-Jan-31 Tue	###	###	24.85	###	5,188,371	###	80.5	80.5	0.0
2023-Jan-30 Mon	25	###	25	###	5,583,377	###	###	###	0.0
2023-Jan-27 Fri	###	###	###	###	5,809,829	0	###	###	0.0
2023-Jan-25 Wed	###	24.82	24.5	###	5,646,386	139,239,878	###	###	0.0
2023-Jan-24 Tue	24.86	###	24.54	###			27.8	27.8	0.0
2023-Jan-23 Mon	24.88	25	###	###	4,879,259	###	###	###	0.0
2023-Jan-20 Fri	24.88	###	24.71	24.75			###	###	1.8
2023-Jan-19 Thu	24.86	###	###	24.88	4,509,189	0	###	###	1.8
2023-Jan-18 Wed	24.89	###	24.73	24.79	4,581,047	56,644,646	30.3	30.3	###
2023-Jan-17 Tue	24.8	###	24.72	###			76.2	76.2	0.0
2023-Jan-16 Mon	24.7	###	###	24.89			###	###	1.8
2023-Jan-13 Fri	24.25	###	24.25	24.49	5,787,421	70,172,479	###	###	###
2023-Jan-12 Thu	###	24.4	###	24.25			###	###	1.7
2023-Jan-11 Wed	23.75	###	###	###	4,602,176	0	###	###	0.0
2023-Jan-10 Tue	###	###	###	23.72	3,815,220	0	74.6	74.6	1.7
2023-Jan-09 Mon	23.75	###	23.71	23.72	4,216,446	###	###	###	1.7
2023-Jan-06 Fri	###	23.78	23.54	###	3,758,459	###	62.1	62.1	0.0
2023-Jan-05 Thu	###	###	23.53	###			###	###	0.0
2023-Jan-04 Wed	23.21	23.83	23	###			###	###	0.0
2022-Dec-20 Tue	###	23.88	###	23.79	3,624,320	43,274,380	85.2	85.2	###
2022-Dec-19 Mon	23.55	23.8	23.54	23.72			77.1	77.1	1.7
2022-Dec-16 Fri	23.72	23.78	23.52	###			###	###	0.0
2022-Dec-15 Thu	###	###	23.84	###	4,689,975	###	###	###	0.0
2022-Dec-14 Wed	###	###	23.8	###			###	###	0.0
2022-Dec-13 Tue	23.83	###	23.78	###			###	###	0.0
2022-Dec-12 Mon	23.5	###	23.45	23.54			###	###	###
2022-Dec-09 Fri	###	23.76	23.55	###	4,268,425	###	72.7	72.7	0.0
2022-Dec-08 Thu	24	###	23.55	23.59			###	###	1.7
2022-Dec-07 Wed	###	###	23.87	###			39.9	39.9	0.0
2022-Dec-06 Tue	24.51	24.7	###	###	6,021,451	###	###	###	0.0
2022-Dec-05 Mon	24.73	24.785	24.51	24.57			37.4	37.4	1.8
2022-Dec-02 Fri	24.74	24.87	24.58	###	5,514,976	136,357,781	36.5	36.5	0.0
2022-Dec-01 Thu	24.8	###	24.75	###	4,040,623	###	###	###	0.0
2022-Nov-30 Wed	24.78	###	24.625	24.74			30.2	30.2	1.8
2022-Nov-29 Tue	24.83	###	###	###			73.2	73.2	0.0
2022-Nov-28 Mon	24.77	24.87	###	24.72			###	###	1.8
2022-Nov-25 Fri	24.72	24.84	24.7	24.82	3,066,674	###	###	###	1.8
2022-Nov-24 Thu	24.8	24.83	###	###	3,749,640	46,551,780	36.6	36.6	0.0
2022-Nov-23 Wed	24.86	24.88	24.72	24.73	3,699,674	###	35.9	35.9	###
2022-Nov-22 Tue	24.76	24.86	###	###	4,441,949	55,213,426	37.1	37.1	0.0
2022-Nov-21 Mon	24.71	24.83	###	24.76	5,159,029	64,049,345	78.1	78.1	1.8
2022-Nov-18 Fri	###	###	###	24.5			###	###	1.8
2022-Nov-17 Thu	24.46	24.48	24.26	###	5,438,380	132,533,320	###	###	0.0
2022-Nov-16 Wed	24.26	###	###	###	6,568,481	0	36.5	36.5	0.0
2022-Nov-15 Tue	###	24.46	###	24.23			###	###	###
2022-Nov-14 Mon	###	###	###	24.27			###	###	###
2022-Nov-11 Fri	24.8	24.87	24.5	###			###	###	0.0
2022-Nov-10 Thu	24.5	24.58	24.26	24.28	6,026,578	###	31.4	31.4	1.7
2022-Nov-09 Wed	###	###	24.29	24.55	6,247,389	###	###	###	###
2022-Nov-08 Tue	###	24.55	###	24.4			71.3	71.3	1.7
2022-Nov-07 Mon	###	###	24.28	###	9,530,875	115,704,822	###	###	0.0
2022-Nov-04 Fri	###	25.7	25.41	25.5	7,764,322	198,417,248	28.2	28.2	###
2022-Nov-03 Thu	25.76	25.78	25.55	###	4,765,323	###	38.1	38.1	0.0
2022-Nov-02 Wed	###	###	25.76	###	5,999,051	77,267,776	###	###	0.0
2022-Nov-01 Tue	25.56	###	25.43	###	5,810,647	73,882,376	###	###	0.0
2022-Oct-31 Mon	25.55	###	###	25.56	6,455,556	0	###	###	1.8
2022-Oct-28 Fri	###	25.28	24.88	25.21			79.9	79.9	###
2022-Oct-27 Thu	26	###	###	###			###	###	0.0
2022-Oct-26 Wed	25.78	###	25.74	25.84	5,464,089	70,322,825	72.0	72.0	1.8
2022-Oct-25 Tue	25.75	25.87	25.625	25.7			39.9	39.9	1.8
2022-Oct-24 Mon	###	###	25.51	25.59	4,522,729	###	31.0	31.0	1.8
2022-Oct-21 Fri	25.7	25.71	25.29	25.55	8,435,077	###	33.3	33.3	1.8
2022-Oct-20 Thu	###	###	25.51	25.83	6,749,773	86,093,354	84.2	84.2	1.8
2022-Oct-19 Wed	25.72	###	###	25.83			###	###	1.8
2022-Oct-18 Tue	25.75	25.82	25.59	###			###	###	0.0
2022-Oct-17 Mon	###	25.41	###	25.41	5,574,246	###	###	###	###
2022-Oct-14 Fri	25.72	25.75	###	###			###	###	0.0
2022-Oct-13 Thu	24.89	###	24.8	25.27			80.8	80.8	###
2022-Oct-12 Wed	###	24.84	###	24.75	9,507,270	###	92.2	92.2	1.8
2022-Oct-11 Tue	###	###	23.89	###			###	###	0.0
2022-Oct-10 Mon	###	###	23.76	###			37.8	37.8	0.0
2022-Oct-07 Fri	24.23	24.41	###	24.29	3,922,583	47,875,125	###	###	###
2022-Oct-06 Thu	24.27	24.54	24.2	###			###	###	0.0
2022-Oct-05 Wed	###	24.685	24.28	24.5	9,207,624	225,425,654	###	###	1.8
2022-Oct-04 Tue	###	###	###	###			80.2	80.2	0.0
2022-Oct-03 Mon	23	###	###	22.77	3,756,086	0	40.8	40.8	###
2022-Sep-30 Fri	23.43	23.45	22.71	22.8	9,170,178	###	###	###	1.6
2022-Sep-29 Thu	23.28	23.53	23.23	###	5,146,580	120,327,040	###	###	0.0
2022-Sep-28 Wed	###	###	###	###			76.9	76.9	0.0
2022-Sep-27 Tue	###	23.2	###	###			36.8	36.8	0.0
2022-Sep-26 Mon	###	23.21	###	###	7,381,080	###	54.7	54.7	0.0
2022-Sep-23 Fri	23.43	23.53	23.21	###			55.6	55.6	0.0
2022-Sep-21 Wed	###	###	23.5	###	5,507,087	64,708,272	45.3	45.3	0.0
2022-Sep-20 Tue	23.86	###	23.73	23.84			42.9	42.9	1.7
2022-Sep-19 Mon	23.46	###	###	23.56			81.5	81.5	1.7
2022-Sep-16 Fri	###	23.82	23.385	23.55	17,825,289	420,721,383	47.3	47.3	1.7
2022-Sep-15 Thu	###	23.74	###	23.74	11,898,343	###	84.3	84.3	1.7
2022-Sep-14 Wed	23.2	23.2	22.88	###			21.6	21.6	0.0
2022-Sep-13 Tue	23.5	23.59	23.4	23.48			###	###	1.7
2022-Sep-12 Mon	###	23.48	###	###			###	###	0.0
2022-Sep-09 Fri	###	23.43	###	###	8,231,927	96,437,024	###	###	0.0
2022-Sep-08 Thu	22.46	###	22.44	###	6,487,083	72,785,071	75.3	75.3	0.0
2022-Sep-07 Wed	###	22.78	22.21	22.28			28.6	28.6	###
2022-Sep-06 Tue	###	22.74	22.52	22.59			40.8	40.8	###
2022-Sep-05 Mon	22.82	22.82	22.54	###	3,481,849	###	37.9	37.9	0.0
2022-Sep-02 Fri	22.55	22.84	22.51	22.75			###	###	1.6
2022-Sep-01 Thu	22.53	22.72	###	###			###	###	0.0
2022-Aug-31 Wed	22.56	22.87	22.42	22.83			###	###	###
2022-Aug-30 Tue	22.51	22.76	22.49	22.57	4,641,152	###	###	###	1.6
2022-Aug-29 Mon	22.48	22.59	22.25	22.44	5,463,481	122,491,244	44.4	44.4	1.6
2022-Aug-26 Fri	22.87	###	22.8	###	4,767,145	54,345,453	###	###	0.0
2022-Aug-25 Thu	22.79	###	22.71	22.86			###	###	1.6
2022-Aug-24 Wed	22.46	22.83	22.46	22.81			###	###	###
2022-Aug-23 Tue	###	###	###	22.45			36.8	36.8	###
2022-Aug-22 Mon	23	###	22.83	22.84	6,144,588	70,140,472	41.8	41.8	###
2022-Aug-19 Fri	###	###	###	###			###	###	0.0
2022-Aug-18 Thu	23.78	###	23.53	23.58			###	###	1.7
2022-Aug-17 Wed	###	###	23.82	23.87			42.5	42.5	###
2022-Aug-16 Tue	24.21	24.28	23.79	23.83			31.1	31.1	1.7
2022-Aug-15 Mon	###	###	23.88	###			40.5	40.5	0.0
2022-Aug-12 Fri	###	###	23.82	###	7,882,424	###	###	###	0.0
2022-Aug-11 Thu	23.7	###	23.54	###			68.8	68.8	0.0
2022-Aug-10 Wed	###	23.59	22.81	23.46			87.4	87.4	1.7
2022-Aug-09 Tue	22.85	23	###	22.7	7,216,724	82,992,326	30.0	30.0	###
2022-Aug-08 Mon	22.71	22.975	22.7	###	4,919,176	112,341,681	70.0	70.0	0.0
2022-Aug-05 Fri	22.83	###	22.73	###			67.3	67.3	0.0
2022-Aug-04 Thu	###	###	###	22.78	6,167,647	0	74.8	74.8	1.6
2022-Aug-03 Wed	22.59	22.77	22.46	22.71	5,322,088	120,359,020	67.4	67.4	1.6
2022-Aug-02 Tue	22.44	22.86	22.41	22.81			83.1	83.1	###
2022-Aug-01 Mon	22.8	22.8	22.42	22.74			###	###	1.6
2022-Jul-29 Fri	22.8	###	22.73	###			###	###	0.0
2022-Jul-28 Thu	22.75	###	22.58	22.7			28.5	28.5	###
2022-Jul-27 Wed	22.5	22.83	###	22.73	4,600,785	###	###	###	###
2022-Jul-26 Tue	22.81	###	###	###	6,230,924	0	###	###	0.0
2022-Jul-25 Mon	22.59	###	22.45	###			###	###	0.0
2022-Jul-22 Fri	21.85	22.74	21.8	22.59			###	###	###
2022-Jul-21 Thu	###	###	21.27	###			17.3	17.3	0.0
2022-Jul-20 Wed	###	###	###	###	0				0.0
2022-Jul-19 Tue	###	###	###	###	0				0.0
2022-Jul-18 Mon	###	###	###	###			63.0	63.0	0.0
2022-Jul-15 Fri	21.83	###	###	###	8,043,945	0	###	###	0.0
2022-Jul-14 Thu	###	###	###	###			18.9	18.9	0.0
2022-Jul-13 Wed	22.83	22.85	###	22.43			###	###	1.6
2022-Jul-12 Tue	22.88	22.88	22.48	22.7			###	###	###
2022-Jul-11 Mon	22.77	22.83	22.44	22.59	3,465,989	###	###	###	###
2022-Jul-08 Fri	###	###	###	22.7	3,347,829	0	23.5	23.5	###
2022-Jul-07 Thu	22.49	22.8	###	22.8			79.0	79.0	1.6
2022-Jul-06 Wed	###	22.51	###	22.4	5,462,424	61,479,582	74.4	74.4	###
2022-Jul-05 Tue	###	###	###	22.2			###	###	1.6
2022-Jul-04 Mon	22.23	22.54	22.21	22.28	4,884,055	###	67.1	67.1	###
2022-Jul-01 Fri	22.2	###	22	22	4,588,824	###	###	###	###
2022-Jun-30 Thu	22.43	22.51	###	###	6,752,877	###	###	###	0.0
2022-Jun-29 Wed	22.4	###	22.29	###	7,546,682	84,107,770	###	###	0.0
2022-Jun-28 Tue	22.48	22.57	###	22.42			38.8	38.8	###
2022-Jun-27 Mon	###	###	###	22.57	5,615,740	0	###	###	1.6
2022-Jun-24 Fri	###	###	21.75	###			22.9	22.9	0.0
2022-Jun-23 Thu	21.89	22.25	21.87	###			80.5	80.5	0.0
2022-Jun-22 Wed	22.23	22.24	21.78	21.83	6,361,651	###	###	###	###
2022-Jun-21 Tue	21.75	###	21.59	###	5,406,922	58,367,722	68.2	68.2	0.0
2022-Jun-20 Mon	21.28	21.56	21.28	###	5,495,987	117,724,041	###	###	0.0
2022-Jun-17 Fri	21	###	###	###	15,320,686	0	67.5	67.5	0.0
2022-Jun-16 Thu	21.75	###	21.43	21.51	8,395,388	89,956,582	###	###	###
2022-Jun-15 Wed	21.85	22.25	21.58	###	10,665,845	###	###	###	0.0
2022-Jun-14 Tue	###	22.155	21.56	22			###	###	###
2022-Jun-10 Fri	###	23.89	###	###			###	###	0.0
2022-Jun-09 Thu	23.71	23.73	###	###			###	###	0.0
2022-Jun-08 Wed	24.5	24.59	23.8	23.89			###	###	###
2022-Jun-07 Tue	24.81	24.84	24.4	24.45	5,090,478	###	###	###	###
2022-Jun-06 Mon	###	###	24.79	24.82			45.1	45.1	1.8
2022-Jun-03 Fri	###	###	###	###			###	###	0.0
2022-Jun-02 Thu	###	###	###	###	6,110,172	0	###	###	0.0
2022-Jun-01 Wed	25.21	25.41	###	###	4,489,175	###	81.4	81.4	0.0
2022-May-31 Tue	###	25.75	###	###			21.9	21.9	0.0
2022-May-30 Mon	25.88	25.88	25.57	25.77	4,145,121	###	###	###	###
2022-May-27 Fri	25.78	25.79	25.59	###			###	###	0.0
2022-May-26 Thu	25.86	###	25.51	25.53			32.1	32.1	###
2022-May-25 Wed	###	25.76	###	###	6,210,252	79,988,045	79.9	79.9	0.0
2022-May-24 Tue	###	###	###	###			78.7	78.7	0.0
2022-May-23 Mon	###	25.7	25.24	###			31.8	31.8	0.0
2022-May-20 Fri	25.28	25.55	25.22	25.5	5,179,081	131,470,971	63.7	63.7	###
2022-May-19 Thu	25.47	###	25.26	25.28			###	###	1.8
2022-May-18 Wed	25.78	###	25.71	25.84			66.5	66.5	1.8
2022-May-17 Tue	###	25.71	25.55	###			36.0	36.0	0.0
2022-May-16 Mon	25.58	25.7	25.385	25.58	4,038,489	###	72.6	72.6	1.8
2022-May-13 Fri	###	25.44	###	###	6,625,576	84,277,326	###	###	0.0
2022-May-12 Thu	25.52	25.54	###	###	6,287,989	###	50.1	50.1	0.0
2022-May-11 Wed	25.83	###	###	25.4	6,323,281	0	###	###	1.8
2022-May-10 Tue	25.81	###	25.75	###	6,122,558	###	###	###	0.0
2022-May-09 Mon	25.81	###	25.75	###	6,122,558	###	###	###	0.0
2022-May-06 Fri	26.73	26.85	26.58	26.76	7,915,971	###	73.1	73.1	###
2022-May-05 Thu	27.28	###	###	###			24.3	24.3	0.0
2022-May-04 Wed	27.71	27.83	###	###			###	###	0.0
2022-May-03 Tue	###	###	###	27.26	3,658,183	0	###	###	1.9
2022-May-02 Mon	###	###	###	###			85.0	85.0	0.0
2022-Apr-29 Fri	27.2	###	###	###	4,635,486	0	###	###	0.0
2022-Apr-28 Thu	###	27.26	###	###			40.9	40.9	0.0
2022-Apr-27 Wed	27.26	###	26.89	###			###	###	0.0
2022-Apr-26 Tue	27.4	27.73	27.28	###			83.8	83.8	0.0
2022-Apr-22 Fri	27.83	###	27.7	27.78			41.4	41.4	2.0
2022-Apr-21 Thu	###	###	###	28			###	###	2.0
2022-Apr-20 Wed	28	###	27.81	###			45.1	45.1	0.0
2022-Apr-19 Tue	27.71	27.83	27.5	27.75			64.2	64.2	2.0
2022-Apr-14 Thu	27.46	27.72	###	27.42	4,192,228	58,104,280	35.9	35.9	2.0
2022-Apr-13 Wed	27.4	27.57	###	27.49			###	###	###
2022-Apr-12 Tue	27.47	###	27.29	27.42	4,487,450	61,231,255	51.7	51.7	2.0
2022-Apr-11 Mon	27.59	###	27.58	27.7			77.1	77.1	2.0
2022-Apr-08 Fri	27.4	27.53	27.25	27.5	3,437,778	###	69.2	69.2	2.0
2022-Apr-07 Thu	27.25	###	###	###	4,659,173	0	77.2	77.2	0.0
2022-Apr-06 Wed	27	27.4	26.84	###			###	###	0.0
2022-Apr-05 Tue	###	###	###	###	4,078,671	0	46.8	46.8	0.0
2022-Apr-04 Mon	27.23	###	###	###			33.8	33.8	0.0
2022-Apr-01 Fri	27.55	27.59	###	###	6,554,186	###	###	###	0.0
2022-Mar-31 Thu	27.88	###	###	###	6,986,987	0	###	###	0.0
2022-Mar-30 Wed	###	###	27.77	27.88			###	###	###
2022-Mar-29 Tue	27.83	###	27.7	27.87	4,351,776	###	61.8	61.8	###
2022-Mar-28 Mon	27.75	###	27.74	27.79			###	###	2.0
2022-Mar-25 Fri	###	27.85	###	###	4,045,084	###	37.1	37.1	0.0
2022-Mar-24 Thu	27.58	27.75	27.48	27.72			###	###	###
2022-Mar-23 Wed	27.75	28	27.75	27.88	5,019,343	139,914,186	66.7	66.7	###
2022-Mar-22 Tue	27.76	28	###	###	4,978,823	69,703,522	###	###	0.0
2022-Mar-21 Mon	###	27.87	27.54	27.58	4,698,977	130,185,157	###	###	###
2022-Mar-18 Fri	27.58	###	###	27.58			63.4	63.4	###
2022-Mar-17 Thu	27.75	27.86	27.52	27.53	8,665,373	239,944,178	31.9	31.9	###
2022-Mar-16 Wed	###	27.26	26.88	###	6,413,955	###	68.1	68.1	0.0
2022-Mar-15 Tue	26.75	###	###	###	7,651,581	0	###	###	0.0
2022-Mar-14 Mon	###	26.58	###	26.58			###	###	1.9
2022-Mar-11 Fri	###	###	25.56	25.85	9,130,741	###	###	###	###
2022-Mar-10 Thu	###	25.985	###	25.77			###	###	###
2022-Mar-09 Wed	24.84	25.29	24.75	###	6,767,124	169,313,442	61.9	61.9	0.0
2022-Mar-08 Tue	###	25.25	24.82	24.82	8,254,856	###	46.6	46.6	1.8
2022-Mar-07 Mon	###	###	###	25	11,794,889	0	48.1	48.1	1.8
2022-Mar-04 Fri	25.57	###	###	###			43.5	43.5	0.0
2022-Mar-03 Thu	26	###	###	###	7,422,956	0	###	###	0.0
2022-Mar-02 Wed	25.7	###	25.56	###	9,157,682	117,035,175	35.2	35.2	0.0
2022-Mar-01 Tue	###	26.53	###	###			###	###	0.0
2022-Feb-28 Mon	26.4	26.47	25.76	###	10,747,844	280,679,946	###	###	0.0
2022-Feb-25 Fri	26.83	###	###	###	7,586,423	0	15.2	15.2	0.0
2022-Feb-24 Thu	###	27.23	26.58	###	10,189,141	###	54.6	54.6	0.0
2022-Feb-23 Wed	###	###	27.48	###	3,961,442	###	25.6	25.6	0.0
2022-Feb-22 Tue	27.72	###	###	27.89	5,758,185	0	86.6	86.6	2.0
2022-Feb-21 Mon	28	###	27.88	###			###	###	0.0
2022-Feb-18 Fri	###	###	###	###	5,198,785	0	###	###	0.0
2022-Feb-17 Thu	###	###	###	28.22	5,795,985	0	###	###	2.0
2022-Feb-16 Wed	###	###	27.71	###			65.3	65.3	0.0
2022-Feb-15 Tue	###	###	27.8	27.8	5,828,956	81,022,488	###	###	2.0
2022-Feb-14 Mon	27.46	28.22	27.46	28.2	7,077,172	###	90.3	90.3	2.0
2022-Feb-11 Fri	###	27.87	27.48	27.82	5,935,220	###	80.1	80.1	2.0
2022-Feb-10 Thu	27.59	27.77	###	27.71			###	###	###
2022-Feb-09 Wed	###	27.54	###	27.42	8,975,389	###	###	###	2.0
2022-Feb-08 Tue	###	###	###	###			88.2	88.2	0.0
2022-Feb-07 Mon	26.41	###	###	26.57			###	###	1.9
2022-Feb-04 Fri	26.89	###	###	###	6,193,189	0	64.0	64.0	0.0
2022-Feb-03 Thu	###	27.2	26.7	###			###	###	0.0
2022-Feb-02 Wed	26.79	###	26.55	26.89			65.7	65.7	###
2022-Feb-01 Tue	###	26.89	###	26.53			27.6	27.6	###
2022-Jan-31 Mon	###	###	26.52	26.53			16.5	16.5	###
2022-Jan-28 Fri	###	27.59	###	27.47	24,124,122	###	###	###	2.0
2022-Jan-27 Thu	###	###	26.55	###			###	###	0.0
2022-Jan-25 Tue	###	###	26.51	26.77	12,347,286	163,663,275	###	###	1.9
2022-Jan-24 Mon	###	###	###	27.77			50.8	50.8	###
2022-Jan-21 Fri	28.56	28.56	###	###			###	###	0.0
2022-Jan-20 Thu	28.44	28.75	###	28.58			###	###	###
2022-Jan-19 Wed	28.56	###	###	28.56			69.2	69.2	###
2022-Jan-18 Tue	28.75	28.79	28.59	28.75	4,289,223	###	65.6	65.6	###
2022-Jan-17 Mon	28.42	28.76	###	28.72			###	###	###
2022-Jan-14 Fri	28.28	28.44	###	###			###	###	0.0
2022-Jan-13 Thu	###	28.4	###	28.4	4,414,985	62,692,787	###	###	2.0
2022-Jan-12 Wed	###	28.2	27.82	###			37.2	37.2	0.0
2022-Jan-11 Tue	###	28.2	27.85	28			###	###	2.0
2022-Jan-10 Mon	28.41	28.48	###	###			40.7	40.7	0.0
2022-Jan-07 Fri	###	28.48	###	28.4	5,816,687	82,829,622	76.0	76.0	2.0
2022-Jan-06 Thu	28	###	27.55	###	5,006,784	68,968,449	###	###	0.0
2022-Jan-05 Wed	28	###	27.85	###	2,960,688	41,227,580	71.6	71.6	0.0
2022-Jan-04 Tue	27.73	28	###	28			###	###	2.0
2021-Dec-31 Fri	27.84	###	27.47	27.51	1,970,975	27,071,341	###	###	###
2021-Dec-30 Thu	###	###	27.73	27.82	1,673,075	23,197,184	31.8	31.8	2.0
2021-Dec-29 Wed	27.71	27.945	###	27.88			60.3	60.3	###
2021-Dec-24 Fri	27.53	###	27.43	27.46	1,614,755	###	29.3	29.3	###
2021-Dec-23 Thu	27.41	27.42	27.23	27.4	2,176,880	59,483,246	33.4	33.4	2.0
2021-Dec-22 Wed	###	###	###	27.23	3,612,348	0	34.1	34.1	1.9
2021-Dec-21 Tue	27.28	27.53	27.24	###			###	###	0.0
2021-Dec-20 Mon	27.5	###	###	27.25			45.0	45.0	###
2021-Dec-17 Fri	###	27.85	27.54	###	11,654,187	###	70.9	70.9	0.0
2021-Dec-16 Thu	27.75	27.75	###	27.43			30.8	30.8	###
2021-Dec-15 Wed	27.44	27.74	27.44	27.59			80.9	80.9	###
2021-Dec-14 Tue	###	27.58	27.155	27.48			80.1	80.1	2.0
2021-Dec-13 Mon	###	27.75	###	###	3,389,053	###	###	###	0.0
2021-Dec-10 Fri	27.49	###	###	27.47			###	###	2.0
2021-Dec-09 Thu	###	27.73	###	###	4,321,983	###	77.8	77.8	0.0
2021-Dec-08 Wed	27.56	27.78	27.2	###	5,215,479	###	62.5	62.5	0.0
2021-Dec-07 Tue	27.25	27.5	###	27.46	4,606,359	###	###	###	###
2021-Dec-06 Mon	###	###	26.78	###			###	###	0.0
2021-Dec-03 Fri	26.87	###	26.71	###	5,393,950	###	77.0	77.0	0.0
2021-Dec-02 Thu	###	26.755	###	###			###	###	0.0
2021-Dec-01 Wed	26.54	26.77	###	###	5,065,253	###	###	###	0.0
2021-Nov-30 Tue	26.81	27.4	26.7	26.7			###	###	1.9
2021-Nov-29 Mon	###	26.83	26.42	###	6,986,656	###	30.5	30.5	0.0
2021-Nov-26 Fri	27.24	27.43	26.955	###			61.0	61.0	0.0
2021-Nov-25 Thu	27.42	27.56	27.22	27.27	4,777,285	###	###	###	1.9
2021-Nov-24 Wed	###	27.73	27.24	27.51	5,036,523	###	###	###	###
2021-Nov-23 Tue	###	###	###	27.27			###	###	1.9
2021-Nov-22 Mon	27.23	27.26	26.75	26.76	4,538,843	122,571,455	30.0	30.0	###
2021-Nov-19 Fri	27.5	###	###	###			37.1	37.1	0.0
2021-Nov-18 Thu	27.85	27.86	27.44	27.48			27.9	27.9	2.0
2021-Nov-17 Wed	28.26	###	27.7	27.84	7,635,841	###	###	###	2.0
2021-Nov-16 Tue	###	28.46	28.22	28.42	5,890,149	166,926,822	77.8	77.8	###
2021-Nov-15 Mon	28.24	28.47	###	28.47	4,479,888	###	###	###	###
2021-Nov-12 Fri	28.24	###	###	28.26			62.1	62.1	2.0
2021-Nov-11 Thu	###	###	27.89	###			###	###	0.0
2021-Nov-10 Wed	28	28.2	27.81	###	5,383,880	150,775,559	77.5	77.5	0.0
2021-Nov-09 Tue	28.22	28.28	27.88	###	5,149,053	###	###	###	0.0
2021-Nov-08 Mon	###	###	###	###			78.5	78.5	0.0
2021-Nov-05 Fri	28.76	28.89	28.59	28.8			###	###	2.1
2021-Nov-04 Thu	###	###	28.54	28.72	4,770,853	68,080,072	67.9	67.9	###
2021-Nov-03 Wed	28.23	28.54	###	28.47	5,580,255	###	###	###	###
2021-Nov-02 Tue	28.2	28.29	###	27.84	5,747,620	81,300,084	35.4	35.4	2.0
2021-Nov-01 Mon	28.46	28.48	27.45	###	11,020,770	###	35.7	35.7	0.0
2021-Oct-29 Fri	28.86	###	###	###	8,372,927	0	21.9	21.9	0.0
2021-Oct-28 Thu	28.5	###	28.42	###			74.3	74.3	0.0
2021-Oct-27 Wed	28.41	###	28.21	###			48.5	48.5	0.0
2021-Oct-26 Tue	28.4	28.49	###	28.41	3,269,185	46,569,540	71.7	71.7	###
2021-Oct-25 Mon	28.24	28.43	###	###	3,535,973	50,263,856	###	###	0.0
2021-Oct-22 Fri	###	28.25	###	28.21			###	###	###
2021-Oct-21 Thu	28.5	28.5	###	28.24	5,462,676	###	###	###	2.0
2021-Oct-20 Wed	###	28.45	###	###	5,298,689	75,373,851	75.9	75.9	0.0
2021-Oct-19 Tue	28.25	###	###	###	3,364,778	0	35.8	35.8	0.0
2021-Oct-18 Mon	###	28.4	###	28.24	6,215,478	88,259,787	###	###	2.0
2021-Oct-15 Fri	27.75	###	###	27.87	3,127,556	0	68.3	68.3	###
2021-Oct-14 Thu	27.82	27.845	27.58	27.58			###	###	###
2021-Oct-13 Wed	27.74	27.8	27.58	27.78			61.9	61.9	2.0
2021-Oct-12 Tue	###	###	27.72	27.89			47.0	47.0	2.0
2021-Oct-11 Mon	###	###	27.75	###	4,318,352	###	###	###	0.0
2021-Oct-08 Fri	###	###	###	###	4,419,741	0	64.6	64.6	0.0
2021-Oct-07 Thu	27.77	27.82	###	27.81			62.0	62.0	###
2021-Oct-06 Wed	###	###	###	27.53			###	###	###
2021-Oct-05 Tue	27.83	###	###	27.83	5,273,052	0	###	###	2.0
2021-Oct-04 Mon	27.76	###	###	###			79.5	79.5	0.0
2021-Oct-01 Fri	###	27.78	###	27.44			###	###	###
2021-Sep-30 Thu	27.7	###	###	###	8,531,042	0	74.4	74.4	0.0
2021-Sep-29 Wed	27.5	27.71	###	27.49	5,947,747	###	39.1	39.1	###
2021-Sep-28 Tue	27.86	###	27.575	###	5,503,550	###	###	###	0.0
2021-Sep-27 Mon	27.51	###	27.51	27.77			###	###	###
2021-Sep-24 Fri	27.75	27.78	###	27.41	5,054,478	###	###	###	2.0
2021-Sep-23 Thu	27.48	27.55	27.27	###			27.7	27.7	0.0
2021-Sep-22 Wed	###	###	###	###	4,367,254	0	61.1	61.1	0.0
2021-Sep-21 Tue	###	27.25	26.82	###			60.9	60.9	0.0
2021-Sep-20 Mon	27.54	###	###	###			###	###	0.0
2021-Sep-17 Fri	27.78	27.86	27.56	27.7			40.4	40.4	2.0
2021-Sep-16 Thu	27.84	###	###	27.87	6,364,183	0	###	###	###
2021-Sep-15 Wed	27.5	###	27.41	###			69.3	69.3	0.0
2021-Sep-14 Tue	27.57	27.8	27.52	27.71			###	###	###
2021-Sep-13 Mon	27.58	27.75	27.485	###	2,754,276	###	66.3	66.3	0.0
2021-Sep-10 Fri	27.71	27.77	27.47	27.59	3,633,950	###	###	###	###
2021-Sep-09 Thu	27.82	###	###	27.51			52.1	52.1	###
2021-Sep-08 Wed	27.87	###	27.82	###	3,674,626	51,114,047	###	###	0.0
2021-Sep-07 Tue	###	###	27.89	###	2,719,070	###	###	###	0.0
2021-Sep-06 Mon	27.76	###	27.59	###			###	###	0.0
2021-Sep-03 Fri	###	###	27.7	27.87	4,586,554	63,523,772	###	###	###
2021-Sep-02 Thu	###	###	27.82	###			###	###	0.0
2021-Sep-01 Wed	27.57	###	27.46	###	5,808,823	###	###	###	0.0
2021-Aug-31 Tue	27.77	###	27.73	27.85	7,746,489	###	64.3	64.3	###
2021-Aug-30 Mon	28.4	###	###	28			25.1	25.1	2.0
2021-Aug-27 Fri	###	28.41	28.24	###	3,587,384	101,612,651	###	###	0.0
2021-Aug-26 Thu	28.51	28.53	###	28.45	2,784,774	###	44.0	44.0	2.0
2021-Aug-25 Wed	###	28.52	28.28	28.47			###	###	###
2021-Aug-24 Tue	###	28.41	28.24	###	3,819,953	###	66.9	66.9	0.0
2021-Aug-23 Mon	28.4	28.48	28.21	###			34.8	34.8	0.0
2021-Aug-20 Fri	28.49	###	###	###	5,674,628	0	45.8	45.8	0.0
2021-Aug-19 Thu	###	###	28.27	###			40.4	40.4	0.0
2021-Aug-18 Wed	###	###	28.23	28.47			###	###	###
2021-Aug-17 Tue	28.85	28.85	###	28.42			41.5	41.5	###
2021-Aug-16 Mon	###	###	28.72	28.73	8,012,251	115,055,924	###	###	2.1
2021-Aug-13 Fri	###	29.55	###	29.53	4,318,080	###	###	###	###
2021-Aug-12 Thu	29.45	29.49	###	###			###	###	0.0
2021-Aug-11 Wed	29	###	###	29.23	5,342,422	0	###	###	2.1
2021-Aug-10 Tue	###	###	###	28.88			###	###	2.1
2021-Aug-09 Mon	###	###	28.57	28.89			78.7	78.7	###
2021-Aug-06 Fri	28.26	28.5	28.24	28.5	3,924,147	111,328,050	###	###	2.0
2021-Aug-05 Thu	###	28.27	###	28.23			###	###	###
2021-Aug-04 Wed	28	###	27.82	###	3,297,288	45,865,276	###	###	0.0
2021-Aug-03 Tue	###	28.27	###	###			40.6	40.6	0.0
2021-Aug-02 Mon	27.75	28.28	27.73	28.21	3,798,446	106,375,480	81.1	81.1	###
2021-Jul-30 Fri	27.84	27.88	###	27.71			40.0	40.0	###
2021-Jul-29 Thu	27.79	27.8	27.58	27.75	3,547,322	98,225,346	###	###	2.0
2021-Jul-28 Wed	27.87	###	27.58	27.74			###	###	###
2021-Jul-27 Tue	27.75	###	###	###			76.6	76.6	0.0
2021-Jul-26 Mon	27.75	27.83	27.54	###			###	###	0.0
2021-Jul-23 Fri	27.8	27.84	27.59	###	2,685,548	###	30.3	30.3	0.0
2021-Jul-22 Thu	27.87	28	27.85	28	3,581,076	100,001,547	70.2	70.2	2.0
2021-Jul-21 Wed	###	27.84	27.56	###			###	###	0.0
2021-Jul-20 Tue	###	27.59	26.87	###			83.4	83.4	0.0
2021-Jul-19 Mon	27.2	27.25	###	###	3,883,521	52,912,973	###	###	0.0
2021-Jul-16 Fri	27.42	27.45	27.29	27.43	4,258,855	###	###	###	###
2021-Jul-15 Thu	27.74	27.74	27.4	27.49	4,430,173	###	34.6	34.6	###
2021-Jul-14 Wed	27.82	27.85	27.57	###	5,376,886	###	###	###	0.0
2021-Jul-13 Tue	###	28.27	27.82	27.82	5,123,647	143,692,680	###	###	2.0
2021-Jul-12 Mon	28.2	28.25	###	###			37.2	37.2	0.0
2021-Jul-09 Fri	27.78	27.85	27.58	27.85	5,973,158	165,546,073	74.2	74.2	###
2021-Jul-08 Thu	###	28.27	27.87	###	3,636,050	102,063,923	###	###	0.0
2021-Jul-07 Wed	27.89	###	27.86	###			###	###	0.0
2021-Jul-06 Tue	###	###	###	###			45.4	45.4	0.0
2021-Jul-05 Mon	28.26	###	###	###	3,357,529	0	###	###	0.0
2021-Jul-02 Fri	28.2	###	###	###			###	###	0.0
2021-Jul-01 Thu	###	###	27.89	###	3,919,443	###	###	###	0.0
2021-Jun-30 Wed	###	28.47	###	###			###	###	0.0
2021-Jun-29 Tue	###	28.27	###	28.24	2,879,655	40,703,923	###	###	2.0
2021-Jun-28 Mon	###	###	###	###	2,507,075	0	###	###	0.0
2021-Jun-25 Fri	28.55	28.55	28.21	28.28			###	###	###
2021-Jun-24 Thu	28.22	28.27	###	###			33.4	33.4	0.0
2021-Jun-23 Wed	28.49	###	28.22	28.27	4,982,620	###	###	###	###
2021-Jun-22 Tue	###	28.81	28.5	###			###	###	0.0
2021-Jun-21 Mon	28.42	28.52	###	###			43.8	43.8	0.0
2021-Jun-18 Fri	###	###	28.86	###			###	###	0.0
2021-Jun-17 Thu	###	###	###	29.23	9,680,489	0	###	###	2.1
2021-Jun-16 Wed	###	###	###	###			###	###	0.0
2021-Jun-15 Tue	28.2	28.74	###	###			85.5	85.5	0.0
2021-Jun-11 Fri	28.4	28.45	28.21	28.25			27.2	27.2	2.0
2021-Jun-10 Thu	###	28.82	28.51	###	4,304,956	###	65.8	65.8	0.0
2021-Jun-09 Wed	###	###	28.59	28.73			73.1	73.1	2.1
2021-Jun-08 Tue	28.8	###	###	28.76			41.6	41.6	2.1
2021-Jun-07 Mon	###	###	###	28.82			33.0	33.0	2.1
2021-Jun-04 Fri	28.86	29.28	28.8	29.2	6,849,625	###	###	###	2.1
2021-Jun-03 Thu	28.4	28.83	28.4	28.77			77.4	77.4	2.1
2021-Jun-02 Wed	28.41	28.5	28.22	###			34.0	34.0	0.0
2021-Jun-01 Tue	28.56	###	28.29	###			34.0	34.0	0.0
2021-May-31 Mon	###	###	###	28.71	3,596,028	0	###	###	###
2021-May-28 Fri	###	###	###	28.86	5,734,584	0	###	###	###
2021-May-27 Thu	###	###	28.41	28.54	6,397,380	90,874,782	###	###	2.0
2021-May-26 Wed	28.29	###	28.29	28.5	3,248,975	45,956,751	71.4	71.4	2.0
2021-May-25 Tue	28.24	28.47	28.23	28.45	3,524,350	99,915,322	###	###	2.0
2021-May-24 Mon	###	28.25	27.85	###			78.0	78.0	0.0
2021-May-21 Fri	###	###	27.81	28			69.9	69.9	2.0
2021-May-20 Thu	27.42	27.87	###	27.86			###	###	###
2021-May-19 Wed	27.26	27.56	###	###			76.3	76.3	0.0
2021-May-18 Tue	27.42	27.71	###	27.7	5,658,388	###	###	###	2.0
2021-May-17 Mon	27.52	27.58	27.29	###			37.4	37.4	0.0
2021-May-14 Fri	27.47	###	27.4	27.42	4,452,251	###	###	###	2.0
2021-May-13 Thu	26.87	27.29	26.83	###			###	###	0.0
2021-May-12 Wed	26.84	###	###	###			###	###	0.0
2021-May-11 Tue	27.2	###	###	###			53.2	53.2	0.0
2021-May-10 Mon	###	27.54	###	###			72.2	72.2	0.0
2021-May-07 Fri	27.76	27.87	27.52	27.75			38.8	38.8	2.0
2021-May-06 Thu	28.24	28.24	27.45	###			###	###	0.0
2021-May-05 Wed	29	###	###	###			17.7	17.7	0.0
2021-May-04 Tue	###	29.2	28.72	28.83	5,561,420	161,058,723	33.6	33.6	###
2021-May-03 Mon	28.87	###	###	###	6,107,871	0	81.5	81.5	0.0
2021-Apr-30 Fri	28.88	28.985	###	28.74	4,983,323	###	42.4	42.4	2.1
2021-Apr-29 Thu	###	29.23	###	###	4,425,348	###	###	###	0.0
2021-Apr-28 Wed	###	29.22	###	###	4,868,881	71,134,351	###	###	0.0
2021-Apr-27 Tue	###	###	28.57	###			77.7	77.7	0.0
2021-Apr-26 Mon	28.81	###	###	###	2,766,875	0	###	###	0.0
2021-Apr-23 Fri	28.43	28.74	###	28.7			###	###	###
2021-Apr-22 Thu	###	###	###	28.58			37.1	37.1	###
2021-Apr-21 Wed	###	28.425	###	28.42			###	###	###
2021-Apr-20 Tue	28.86	###	###	###	3,305,220	0	###	###	0.0
2021-Apr-19 Mon	###	###	28.8	###			###	###	0.0
2021-Apr-16 Fri	28.84	###	###	28.82	5,732,557	0	38.0	38.0	2.1
2021-Apr-15 Thu	###	###	###	###			36.9	36.9	0.0
2021-Apr-14 Wed	28.82	###	28.57	28.89	2,988,777	42,694,679	66.4	66.4	###
2021-Apr-13 Tue	28.8	###	28.78	###			###	###	0.0
2021-Apr-12 Mon	28.79	###	28.74	28.87	3,210,342	###	78.5	78.5	2.1
2021-Apr-09 Fri	28.74	28.8	28.51	28.74	3,318,677	95,096,689	60.0	60.0	2.1
2021-Apr-08 Thu	28.58	###	28.5	28.74	4,650,656	66,271,848	###	###	2.1
2021-Apr-07 Wed	28.42	28.44	28.21	28.44	3,586,378	101,584,156	###	###	###
2021-Apr-06 Tue	28.48	28.56	28.27	###	3,944,453	###	37.1	37.1	0.0
2021-Apr-01 Thu	###	###	###	28.24			31.9	31.9	2.0
2021-Mar-31 Wed	28.22	###	###	###	5,859,553	0	###	###	0.0
2021-Mar-30 Tue	###	###	###	###	6,127,651	0	###	###	0.0
2021-Mar-29 Mon	###	###	###	###	4,058,856	0	41.8	41.8	0.0
2021-Mar-26 Fri	###	###	###	###	3,768,978	0	###	###	0.0
2021-Mar-25 Thu	27.86	###	27.8	###	3,728,256	51,822,758	70.1	70.1	0.0
2021-Mar-24 Wed	###	###	27.86	28	2,905,979	40,480,287	###	###	2.0
2021-Mar-23 Tue	###	###	###	28	4,067,989	0	###	###	2.0
2021-Mar-22 Mon	###	###	###	###			74.1	74.1	0.0
2021-Mar-19 Fri	###	28.48	###	28.23	12,893,185	183,598,954	65.1	65.1	###
2021-Mar-18 Thu	28.4	###	###	###	5,211,978	0	###	###	0.0
2021-Mar-17 Wed	###	###	28.21	###			###	###	0.0
2021-Mar-16 Tue	28.43	28.76	28.2	28.56			###	###	###
2021-Mar-15 Mon	28.25	28.57	###	28.4			###	###	2.0
2021-Mar-12 Fri	28.5	28.58	28.21	28.24			22.4	22.4	2.0
2021-Mar-11 Thu	###	28.74	###	28.22	6,136,054	###	26.0	26.0	2.0
2021-Mar-10 Wed	###	###	28.51	28.51	5,071,551	72,294,959	28.2	28.2	###
2021-Mar-09 Tue	###	29.55	###	###			###	###	0.0
2021-Mar-08 Mon	###	###	###	28.72			37.3	37.3	###
2021-Mar-05 Fri	28.5	28.86	###	28.84	10,318,856	###	81.7	81.7	###
2021-Mar-04 Thu	###	28.43	###	###			90.7	90.7	0.0
2021-Mar-03 Wed	###	27.57	26.89	27.56			82.7	82.7	2.0
2021-Mar-02 Tue	###	27.2	26.84	26.89	7,270,029	196,436,183	###	###	###
2021-Mar-01 Mon	###	###	###	26.59			80.0	80.0	###
2021-Feb-26 Fri	26.4	26.57	###	###	7,410,979	98,454,856	41.8	41.8	0.0
2021-Feb-25 Thu	26.81	###	26.59	26.77			###	###	1.9
2021-Feb-24 Wed	26.8	26.85	26.52	###			###	###	0.0
2021-Feb-23 Tue	26.5	26.81	26.27	26.81			75.8	75.8	###
2021-Feb-22 Mon	26.81	26.83	###	26.5	4,391,557	###	30.2	30.2	1.9
2021-Feb-19 Fri	###	26.8	26.22	###	10,415,948	276,126,781	81.8	81.8	0.0
2021-Feb-18 Thu	26.8	###	26.41	26.55			###	###	###
2021-Feb-17 Wed	25.55	###	25.52	25.82	6,153,858	78,523,228	79.6	79.6	1.8
2021-Feb-16 Tue	25.5	25.89	###	25.47	4,865,651	62,985,852	43.3	43.3	###
2021-Feb-15 Mon	25	###	###	25.22			70.4	70.4	###
2021-Feb-12 Fri	24.72	###	24.72	24.82			75.9	75.9	1.8
2021-Feb-11 Thu	###	###	###	24.89			###	###	1.8
2021-Feb-10 Wed	###	###	24.7	24.84			34.4	34.4	1.8
2021-Feb-09 Tue	###	###	###	###			###	###	0.0
2021-Feb-08 Mon	25.21	25.56	25.2	25.4	3,014,588	76,510,243	71.4	71.4	1.8
2021-Feb-05 Fri	###	###	###	25.29			73.7	73.7	###
2021-Feb-04 Thu	24.84	###	###	24.78			###	###	1.8
2021-Feb-03 Wed	24.58	###	24.52	24.8			70.1	70.1	###
2021-Feb-02 Tue	###	24.48	###	###	3,445,387	###	68.8	68.8	0.0
2021-Feb-01 Mon	23.41	###	###	###			###	###	0.0
2021-Jan-29 Fri	###	24.43	###	23.71	6,485,256	###	###	###	###
2021-Jan-28 Thu	###	24.22	23.685	24.22			78.4	78.4	1.7
2021-Jan-27 Wed	###	24.77	24.4	24.55	5,015,384	###	49.9	49.9	###
2021-Jan-25 Mon	###	24.82	24.56	###			###	###	0.0
2021-Jan-22 Fri	###	24.7	24.45	###	8,246,180	202,649,873	68.8	68.8	0.0
2021-Jan-21 Thu	###	24.8	24.52	24.74	3,996,321	98,549,275	###	###	1.8
2021-Jan-20 Wed	24.84	24.87	24.43	24.46	3,948,181	###	23.2	23.2	1.7
2021-Jan-19 Tue	24.5	24.81	24.42	###			###	###	0.0
2021-Jan-18 Mon	###	24.71	###	24.28	3,253,854	###	###	###	1.7
2021-Jan-15 Fri	###	###	24.51	###			62.4	62.4	0.0
2021-Jan-14 Thu	###	24.7	###	###	6,090,641	###	###	###	0.0
2021-Jan-13 Wed	23.84	24.25	23.84	###			75.6	75.6	0.0
2021-Jan-12 Tue	###	24.28	23.83	###			77.4	77.4	0.0
2021-Jan-11 Mon	23.8	###	23.7	23.85	3,307,024	###	###	###	###
2021-Jan-08 Fri	23.83	23.89	23.57	23.84	4,314,670	###	###	###	1.7
2021-Jan-07 Thu	23.22	###	###	###	8,205,052	0	79.9	79.9	0.0
2021-Jan-06 Wed	22.83	###	22.56	22.78			45.9	45.9	1.6
2021-Jan-05 Tue	22.86	###	22.75	###	3,593,087	###	64.2	64.2	0.0
2021-Jan-04 Mon	22.76	###	22.76	###	3,207,879	###	67.2	67.2	0.0
2020-Dec-31 Thu	###	###	22.7	22.7	2,213,473	###	###	###	###
2020-Dec-30 Wed	23	###	22.89	###			68.4	68.4	0.0
2020-Dec-29 Tue	23.26	###	###	###			###	###	0.0
2020-Dec-24 Thu	###	23.45	###	###	2,131,429	###	###	###	0.0
2020-Dec-23 Wed	###	23.22	23	###			62.2	62.2	0.0
2020-Dec-22 Tue	###	23.28	22.75	###	4,341,275	99,914,444	###	###	0.0
2020-Dec-21 Mon	###	###	###	###	4,840,083	0	75.8	75.8	0.0
2020-Dec-18 Fri	23.58	23.58	23.24	23.24			###	###	###
2020-Dec-17 Thu	23.5	###	###	23.58	7,405,224	0	67.7	67.7	1.7
2020-Dec-16 Wed	###	23.52	###	23.28	6,512,028	76,581,449	###	###	1.7
2020-Dec-15 Tue	###	23.44	22.87	###	6,649,159	153,961,276	###	###	0.0
2020-Dec-14 Mon	###	###	###	###			73.8	73.8	0.0
2020-Dec-11 Fri	###	###	22.85	###	5,452,089	###	###	###	0.0
2020-Dec-10 Thu	###	23.43	###	###	8,631,944	101,123,223	44.9	44.9	0.0
2020-Dec-09 Wed	23.4	23.49	23.23	###			41.1	41.1	0.0
2020-Dec-08 Tue	###	23.48	###	23.4			78.1	78.1	###
2020-Dec-07 Mon	23.47	23.51	###	###	4,152,050	48,807,347	40.8	40.8	0.0
2020-Dec-04 Fri	###	###	23	###			###	###	0.0
2020-Dec-03 Thu	23	###	22.88	###			65.7	65.7	0.0
2020-Dec-02 Wed	###	###	22.86	###			38.2	38.2	0.0
2020-Dec-01 Tue	22.52	###	###	22.88			###	###	1.6
2020-Nov-30 Mon	###	###	###	###	15,114,077	0	###	###	0.0
2020-Nov-27 Fri	###	23.26	22.85	###			67.5	67.5	0.0
2020-Nov-26 Thu	23.52	23.59	23.23	23.25	8,508,826	###	###	###	###
2020-Nov-25 Wed	23.47	23.82	23.27	###			###	###	0.0
2020-Nov-24 Tue	22.49	###	22.45	###			84.4	84.4	0.0
2020-Nov-23 Mon	###	###	###	22.28	5,077,888	0	37.9	37.9	###
2020-Nov-20 Fri	22.42	22.52	22.23	###	8,405,127	###	###	###	0.0
2020-Nov-19 Thu	###	22.45	###	22.45			###	###	###
2020-Nov-18 Wed	21.8	###	###	###	9,379,026	0	78.3	78.3	0.0
2020-Nov-17 Tue	21.5	21.89	###	21.72			71.5	71.5	###
2020-Nov-16 Mon	20.8	###	20.78	###			87.5	87.5	0.0
2020-Nov-13 Fri	20.46	###	###	20.58	5,874,883	0	66.2	66.2	1.5
2020-Nov-12 Thu	20.83	###	20.51	###	7,258,443	###	34.5	34.5	0.0
2020-Nov-11 Wed	20.42	20.89	###	20.83	12,430,979	129,841,575	###	###	1.5
2020-Nov-10 Tue	20	20.54	###	###			###	###	0.0
2020-Nov-09 Mon	###	19.47	###	19.22	11,358,676	###	###	###	1.4
2020-Nov-06 Fri	###	###	###	###			###	###	0.0
2020-Nov-05 Thu	19.44	19.5	###	19.47			###	###	###
2020-Nov-04 Wed	19.51	###	###	###			###	###	0.0
2020-Nov-03 Tue	19.48	###	###	19.47	8,746,584	0	###	###	###
2020-Nov-02 Mon	###	###	18.79	19.26	11,053,159	103,844,428	###	###	1.4
2020-Oct-30 Fri	###	###	###	18.81	9,544,224	0	80.1	80.1	###
2020-Oct-29 Thu	###	18.83	18.52	18.7	9,391,750	###	64.9	64.9	1.3
2020-Oct-28 Wed	19.21	###	###	###	6,151,375	0	###	###	0.0
2020-Oct-27 Tue	19.5	###	19.41	19.5			###	###	1.4
2020-Oct-26 Mon	19.8	###	###	###			###	###	0.0
2020-Oct-23 Fri	###	19.8	19.5	19.78			###	###	1.4
2020-Oct-22 Thu	19.49	19.55	19.26	19.5	6,406,947	###	69.0	69.0	1.4
2020-Oct-21 Wed	19.46	19.75	###	###			###	###	0.0
2020-Oct-20 Tue	19.52	###	19.29	###			###	###	0.0
2020-Oct-19 Mon	19.45	###	###	19.51	4,507,473	0	68.3	68.3	###
2020-Oct-16 Fri	###	19.49	19.26	###	6,554,455	###	###	###	0.0
2020-Oct-15 Thu	###	###	19.2	###			70.0	70.0	0.0
2020-Oct-14 Wed	###	19.49	###	###			34.8	34.8	0.0
2020-Oct-13 Tue	19.2	19.75	19.2	19.5	12,377,158	241,045,152	83.4	83.4	1.4
2020-Oct-12 Mon	###	###	18.43	###			###	###	0.0
2020-Oct-09 Fri	###	###	###	###			60.7	60.7	0.0
2020-Oct-08 Thu	18.49	###	###	18.54	9,798,374	0	65.4	65.4	1.3
2020-Oct-07 Wed	17.85	###	17.72	###	7,710,070	68,311,220	###	###	0.0
2020-Oct-06 Tue	###	###	17.53	17.89	5,927,876	###	30.2	30.2	1.3
2020-Oct-05 Mon	###	###	###	17.8			###	###	###
2020-Oct-02 Fri	17.29	###	###	###			###	###	0.0
2020-Oct-01 Thu	###	17.51	17.27	###			###	###	0.0
2020-Sep-30 Wed	###	17.43	17.21	17.22	8,129,247	140,798,558	43.6	43.6	1.2
2020-Sep-29 Tue	17.88	###	17.51	17.58	4,463,759	###	25.3	25.3	1.3
2020-Sep-28 Mon	###	###	###	17.7			###	###	1.3
2020-Sep-25 Fri	17.2	###	###	###			###	###	0.0
2020-Sep-24 Thu	###	###	16.46	16.87			83.6	83.6	###
2020-Sep-23 Wed	###	16.85	16.51	16.85	8,710,820	145,296,477	76.4	76.4	###
2020-Sep-22 Tue	###	###	16.4	16.46	11,535,450	94,590,689	###	###	1.2
2020-Sep-21 Mon	###	###	16.78	16.85			35.6	35.6	###
2020-Sep-18 Fri	###	17.4	###	###			###	###	0.0
2020-Sep-17 Thu	17.21	###	###	###			82.7	82.7	0.0
2020-Sep-16 Wed	17.5	17.54	17.21	###			###	###	0.0
2020-Sep-15 Tue	17.7	17.72	###	###	8,816,426	###	###	###	0.0
2020-Sep-14 Mon	###	17.82	###	###			39.0	39.0	0.0
2020-Sep-11 Fri	17.58	###	17.46	17.53			###	###	1.3
2020-Sep-10 Thu	###	###	###	17.71	5,740,053	0	###	###	###
2020-Sep-09 Wed	###	###	###	17.81			36.6	36.6	1.3
2020-Sep-08 Tue	18.22	###	###	###			71.1	71.1	0.0
2020-Sep-07 Mon	17.8	###	###	###			76.1	76.1	0.0
2020-Sep-04 Fri	###	###	17.78	17.81	7,011,525	62,332,457	28.4	28.4	1.3
2020-Sep-03 Thu	18.24	18.53	###	###	7,190,284	66,617,981	###	###	0.0
2020-Sep-02 Wed	17.75	###	###	###	5,934,875	0	79.5	79.5	0.0
2020-Sep-01 Tue	###	###	###	17.77			###	###	###
2020-Aug-31 Mon	###	18.475	18.23	18.28			35.6	35.6	1.3
2020-Aug-28 Fri	###	###	###	18.4	6,330,251	0	70.6	70.6	1.3
2020-Aug-27 Thu	18.4	18.51	18.2	###	7,147,076	131,184,579	###	###	0.0
2020-Aug-26 Wed	18.7	18.74	18.28	18.54			37.7	37.7	1.3
2020-Aug-25 Tue	18.45	###	18.4	18.8	10,179,043	###	###	###	1.3
2020-Aug-24 Mon	18.25	18.26	###	18.21			###	###	###
2020-Aug-21 Fri	###	18.86	###	###	7,446,422	70,219,759	###	###	0.0
2020-Aug-20 Thu	18.48	###	18.22	18.46	10,661,571	###	38.8	38.8	1.3
2020-Aug-19 Wed	18.47	18.81	18.29	###	9,007,884	167,096,248	###	###	0.0
2020-Aug-18 Tue	###	###	17.83	###	7,350,078	65,525,945	32.2	32.2	0.0
2020-Aug-17 Mon	18.44	18.57	18.25	18.26	5,228,443	###	###	###	1.3
2020-Aug-14 Fri	18.55	18.82	18.53	###	6,039,880	112,794,759	67.1	67.1	0.0
2020-Aug-13 Thu	###	###	18.43	18.54			17.5	17.5	1.3
2020-Aug-12 Wed	###	###	18.59	18.85	8,045,824	###	###	###	###
2020-Aug-11 Tue	18.25	###	18.23	18.49			###	###	###
2020-Aug-10 Mon	17.8	18.21	17.77	###	7,636,251	137,376,155	###	###	0.0
2020-Aug-07 Fri	17.5	17.74	17.43	###			74.3	74.3	0.0
2020-Aug-06 Thu	17.56	###	17.46	###			###	###	0.0
2020-Aug-05 Wed	###	17.53	###	17.46	7,900,652	###	###	###	1.2
2020-Aug-04 Tue	17.53	17.81	17.43	17.51			###	###	###
2020-Aug-03 Mon	17.85	17.85	17.2	17.22	11,050,980	193,668,424	###	###	1.2
2020-Jul-31 Fri	18.28	###	###	###	9,054,427	0	34.0	34.0	0.0
2020-Jul-30 Thu	18.59	18.7	###	###			###	###	0.0
2020-Jul-29 Wed	###	###	18.21	18.45			###	###	1.3
2020-Jul-28 Tue	18.21	###	###	###			###	###	0.0
2020-Jul-27 Mon	18.23	###	###	18.23			61.3	61.3	1.3
2020-Jul-24 Fri	18.45	18.47	18.22	18.29	5,670,388	###	###	###	###
2020-Jul-23 Thu	18.44	###	18.43	###	3,900,744	35,945,355	###	###	0.0
2020-Jul-22 Wed	###	###	18.49	###	4,277,574	39,546,171	41.6	41.6	0.0
2020-Jul-21 Tue	###	18.74	18.2	18.72			###	###	1.3
2020-Jul-20 Mon	18.4	18.42	###	18.25	3,920,642	###	35.4	35.4	###
2020-Jul-17 Fri	18.5	18.57	###	18.47			38.6	38.6	###
2020-Jul-16 Thu	18.88	###	###	18.49	6,989,687	0	27.0	27.0	###
2020-Jul-15 Wed	###	###	###	###	6,518,423	0	###	###	0.0
2020-Jul-14 Tue	18.5	###	###	18.42	7,052,042	0	50.2	50.2	1.3
2020-Jul-13 Mon	###	###	18.56	###	6,480,378	###	###	###	0.0
2020-Jul-10 Fri	18.44	18.46	18.2	###			38.6	38.6	0.0
2020-Jul-09 Thu	18.55	###	18.43	18.49			34.3	34.3	###
2020-Jul-08 Wed	###	18.72	###	18.41	8,941,442	###	35.3	35.3	###
2020-Jul-07 Tue	###	###	18.72	18.81	6,578,488	61,574,647	###	###	###
2020-Jul-06 Mon	###	###	###	###			67.6	67.6	0.0
2020-Jul-03 Fri	###	19.52	###	###	5,408,042	52,782,489	###	###	0.0
2020-Jul-02 Thu	18.88	###	18.73	19.26			75.8	75.8	1.4
2020-Jul-01 Wed	18.76	18.88	18.53	18.88	5,128,047	###	###	###	1.3
2020-Jun-30 Tue	18.84	###	###	###	9,567,474	0	###	###	0.0
2020-Jun-29 Mon	###	###	18.21	18.56	7,581,072	###	###	###	1.3
2020-Jun-26 Fri	###	###	18.49	18.8	10,135,650	93,704,084	###	###	1.3
2020-Jun-25 Thu	18.5	18.58	18.25	18.25			39.6	39.6	###
2020-Jun-24 Wed	###	###	18.81	18.83			31.9	31.9	1.3
2020-Jun-23 Tue	###	###	18.58	###	6,936,788	###	###	###	0.0
2020-Jun-22 Mon	###	###	18.52	###	8,107,245	75,073,088	80.0	80.0	0.0
2020-Jun-19 Fri	###	19.22	###	18.75			18.8	18.8	###
2020-Jun-18 Thu	###	###	###	###			29.7	29.7	0.0
2020-Jun-17 Wed	19.41	19.43	18.84	###			###	###	0.0
2020-Jun-16 Tue	19.23	###	18.88	19.23			###	###	###
2020-Jun-15 Mon	###	19.21	18.41	18.41	10,671,045	200,722,356	40.3	40.3	###
2020-Jun-12 Fri	18.55	###	###	###			###	###	0.0
2020-Jun-11 Thu	###	###	###	19.47	15,259,178	0	###	###	###
2020-Jun-10 Wed	20.5	20.85	###	20.76	10,522,879	###	74.5	74.5	1.5
2020-Jun-09 Tue	###	###	20.57	21			###	###	1.5
2020-Jun-05 Fri	19.4	19.87	19.29	19.77	12,625,973	247,216,551	###	###	1.4
2020-Jun-04 Thu	19.55	19.79	###	19.21			28.8	28.8	1.4
2020-Jun-03 Wed	18.46	###	18.29	###	13,359,984	122,177,053	81.7	81.7	0.0
2020-Jun-02 Tue	###	###	17.83	###	9,808,777	87,445,246	34.8	34.8	0.0
2020-Jun-01 Mon	17.72	18.22	17.41	###	8,024,480	###	###	###	0.0
2020-May-29 Fri	18.5	18.51	17.89	17.89			###	###	1.3
2020-May-28 Thu	18.71	19.25	18.51	18.74	18,595,928	351,091,120	###	###	1.3
2020-May-27 Wed	16.83	###	16.8	###			92.9	92.9	0.0
2020-May-26 Tue	###	16.52	###	16.52	16,147,072	###	88.4	88.4	###
2020-May-25 Mon	15.4	###	###	15.59	5,468,146	0	70.4	70.4	###
2020-May-22 Fri	15.4	###	15.23	15.23	5,463,689	###	32.7	32.7	1.1
2020-May-21 Thu	15.76	15.76	###	###			###	###	0.0
2020-May-20 Wed	15.2	15.53	###	15.51			###	###	1.1
2020-May-19 Tue	15.57	###	15.385	15.44			34.9	34.9	1.1
2020-May-18 Mon	15.58	###	###	###			###	###	0.0
2020-May-15 Fri	###	15.53	15.22	15.44			###	###	1.1
2020-May-14 Thu	15.29	###	###	###	7,465,447	0	40.0	40.0	0.0
2020-May-13 Wed	###	15.56	15.2	15.56			###	###	###
2020-May-12 Tue	15.76	15.82	15.46	15.5	11,727,476	183,417,724	###	###	1.1
2020-May-11 Mon	15.85	###	15.79	15.81			###	###	###
2020-May-08 Fri	###	16.23	15.73	15.73	13,652,243	218,162,843	###	###	###
2020-May-07 Thu	###	###	15.85	15.85			###	###	1.1
2020-May-06 Wed	###	###	###	16.2	6,489,286	0	###	###	1.2
2020-May-05 Tue	16.27	16.46	###	16.45	7,249,285	###	###	###	1.2
2020-May-04 Mon	###	16.22	15.53	###	11,739,628	###	87.1	87.1	0.0
2020-May-01 Fri	16.49	16.51	15.75	15.75			###	###	1.1
2020-Apr-30 Thu	###	###	16.23	###	21,390,148	173,581,051	63.6	63.6	0.0
2020-Apr-29 Wed	###	###	15.87	###	10,838,840	###	85.6	85.6	0.0
2020-Apr-28 Tue	###	###	15.54	15.7	11,973,758	###	###	###	###
2020-Apr-27 Mon	###	15.84	###	###	12,804,286	101,409,945	###	###	0.0
2020-Apr-24 Fri	15.89	16.27	15.85	###	7,846,723	126,018,371	###	###	0.0
2020-Apr-23 Thu	16.28	###	15.84	###	6,978,926	###	###	###	0.0
2020-Apr-22 Wed	###	###	15.46	###	8,756,046	###	###	###	0.0
2020-Apr-21 Tue	###	16.27	15.8	15.8			42.7	42.7	1.1
2020-Apr-20 Mon	16.56	16.72	###	###	7,946,621	66,433,751	31.2	31.2	0.0
2020-Apr-17 Fri	16.84	###	16.56	16.56	7,921,823	###	###	###	1.2
2020-Apr-16 Thu	###	###	16.2	16.58			77.7	77.7	1.2
2020-Apr-15 Wed	16.8	###	16.51	16.85	8,266,228	###	71.8	71.8	###
2020-Apr-14 Tue	16.5	16.79	###	16.78	9,893,183	83,053,271	###	###	1.2
2020-Apr-09 Thu	###	16.54	15.8	16.54	11,844,129	###	71.0	71.0	###
2020-Apr-08 Wed	###	###	###	15.52			19.1	19.1	1.1
2020-Apr-07 Tue	###	17.24	###	###			21.6	21.6	0.0
2020-Apr-06 Mon	###	###	###	16.54	10,842,472	0	67.7	67.7	###
2020-Apr-03 Fri	16.4	16.43	###	15.79	11,516,122	94,604,942	###	###	1.1
2020-Apr-02 Thu	16.45	16.49	###	###			21.7	21.7	0.0
2020-Apr-01 Wed	17.43	###	16.57	###	10,598,172	87,805,855	###	###	0.0
2020-Mar-31 Tue	17.27	###	###	###			26.2	26.2	0.0
2020-Mar-30 Mon	15.47	16.78	15.4	16.78	10,117,975	###	88.8	88.8	1.2
2020-Mar-27 Fri	17.2	###	15.47	15.47	20,689,923	160,036,554	###	###	###
2020-Mar-26 Thu	###	###	###	16.7			21.9	21.9	1.2
2020-Mar-25 Wed	###	###	###	16.57	17,711,774	0	###	###	###
2020-Mar-24 Tue	14.5	14.85	14.21	14.85	16,337,588	237,385,153	61.5	61.5	###
2020-Mar-23 Mon	###	15.41	###	###	18,966,556	###	42.3	42.3	0.0
2020-Mar-20 Fri	###	16.56	15.53	###	22,421,225	359,748,555	###	###	0.0
2020-Mar-19 Thu	###	17.85	###	###			17.5	17.5	0.0
2020-Mar-18 Wed	###	18.25	16.43	###	18,588,946	322,332,323	20.2	20.2	0.0
2020-Mar-17 Tue	###	18.49	###	18.4	22,816,585	210,939,328	93.3	93.3	1.3
2020-Mar-16 Mon	17.46	###	16.45	16.45	20,770,982	170,841,326	###	###	1.2
2020-Mar-13 Fri	16.8	###	###	18.8	31,830,455	0	87.8	87.8	1.3
2020-Mar-12 Thu	###	19.87	18.26	18.26			###	###	1.3
2020-Mar-11 Wed	###	21.27	###	###			23.9	23.9	0.0
2020-Mar-10 Tue	19.5	21.175	###	###	19,234,684	###	###	###	0.0
2020-Mar-09 Mon	20.75	21.48	20.27	20.27			62.8	62.8	1.4
2020-Mar-06 Fri	22.81	###	###	###			28.5	28.5	0.0
2020-Mar-05 Thu	23.7	23.7	###	23.24	9,670,624	###	26.6	26.6	###
2020-Mar-04 Wed	###	23.71	###	23.21			###	###	1.7
2020-Mar-03 Tue	###	###	24	24	9,220,650	###	22.4	22.4	1.7
2020-Mar-02 Mon	24.41	24.44	23.82	###	9,254,024	###	###	###	0.0
2020-Feb-28 Fri	###	###	24.53	24.83			47.9	47.9	###
2020-Feb-27 Thu	###	###	25.47	25.53			###	###	###
2020-Feb-26 Wed	###	26.27	25.79	###	9,305,458	242,221,071	76.8	76.8	0.0
2020-Feb-25 Tue	###	26.645	26.2	26.59			71.9	71.9	###
2020-Feb-24 Mon	###	###	###	26.83			###	###	###
2020-Feb-21 Fri	###	27.29	###	27.24	5,425,270	###	77.2	77.2	1.9
2020-Feb-20 Thu	###	###	26.75	###	8,131,375	108,757,140	###	###	0.0
2020-Feb-19 Wed	26.75	26.87	26.57	26.76	8,207,824	219,313,057	66.5	66.5	###
2020-Feb-18 Tue	###	###	26.55	###			74.7	74.7	0.0
2020-Feb-17 Mon	###	26.7	26.41	26.58			36.7	36.7	1.9
2020-Feb-14 Fri	26.41	###	###	###	6,689,755	0	76.8	76.8	0.0
2020-Feb-13 Thu	26.5	26.655	###	26.43			38.0	38.0	1.9
2020-Feb-12 Wed	26.25	###	###	###			69.2	69.2	0.0
2020-Feb-11 Tue	###	###	###	###	4,218,651	0	###	###	0.0
2020-Feb-10 Mon	###	###	###	###			###	###	0.0
2020-Feb-07 Fri	###	###	25.85	###	5,357,922	69,251,141	37.3	37.3	0.0
2020-Feb-06 Thu	###	###	25.925	###			###	###	0.0
2020-Feb-05 Wed	25.88	###	###	25.82			###	###	1.8
2020-Feb-04 Tue	25.45	25.78	25.43	###			###	###	0.0
2020-Feb-03 Mon	25.25	###	###	25.29	5,846,559	0	75.7	75.7	###
2020-Jan-31 Fri	###	###	###	25.75	7,906,153	0	###	###	###
2020-Jan-30 Thu	25.82	25.84	###	25.83	6,387,621	###	###	###	1.8
2020-Jan-29 Wed	25.77	25.87	###	25.79			69.4	69.4	1.8
2020-Jan-28 Tue	###	###	###	25.46			###	###	1.8
2020-Jan-24 Fri	25.85	###	25.78	###			###	###	0.0
2020-Jan-23 Thu	25.74	25.8	###	25.75			###	###	###
2020-Jan-22 Wed	25.5	25.81	25.45	25.72			###	###	1.8
2020-Jan-21 Tue	25.5	25.53	###	25.51			74.7	74.7	1.8
2020-Jan-20 Mon	25.45	###	###	25.49			74.1	74.1	###
2020-Jan-17 Fri	25.59	25.675	25.42	25.42	4,711,623	120,370,188	###	###	1.8
2020-Jan-16 Thu	25.4	25.47	25.29	25.42			###	###	1.8
2020-Jan-15 Wed	25.21	25.29	###	25.25			66.0	66.0	###
2020-Jan-14 Tue	###	25.23	###	25.2			###	###	1.8
2020-Jan-13 Mon	###	###	24.88	###	2,820,451	###	###	###	0.0
2020-Jan-10 Fri	###	###	25	###	3,465,876	43,323,450	###	###	0.0
2020-Jan-09 Thu	25	###	24.83	24.89			###	###	1.8
2020-Jan-08 Wed	###	25	24.57	24.86			###	###	1.8
2020-Jan-07 Tue	24.8	###	24.77	###	4,023,426	###	72.0	72.0	0.0
2020-Jan-06 Mon	###	###	24.41	###	3,567,678	###	69.6	69.6	0.0
2020-Jan-03 Fri	24.71	###	###	24.73			67.2	67.2	###
2020-Jan-02 Thu	24.44	###	24.42	24.55	2,804,051	###	###	###	###
2019-Dec-31 Tue	###	24.75	24.43	###	3,259,787	###	41.2	41.2	0.0
2019-Dec-30 Mon	24.78	24.86	24.58	24.8	1,897,980	###	###	###	###
2019-Dec-24 Tue	24.73	24.785	###	24.73			65.0	65.0	###
2019-Dec-23 Mon	###	24.84	###	24.73	2,454,478	###	###	###	###
2019-Dec-19 Thu	25.2	25.2	24.85	24.89	11,883,356	297,380,983	###	###	1.8
2019-Dec-18 Wed	24.88	###	24.83	###	5,581,929	69,299,648	78.0	78.0	0.0
2019-Dec-17 Tue	25	###	24.87	###			###	###	0.0
2019-Dec-16 Mon	24.78	###	24.76	###			75.6	75.6	0.0
2019-Dec-13 Fri	###	24.87	###	24.71	7,204,353	89,586,129	###	###	###
2019-Dec-12 Thu	###	24.45	###	24.22			###	###	1.7
2019-Dec-11 Wed	24.42	24.59	###	24.53			###	###	1.8
2019-Dec-10 Tue	###	###	###	24.42			###	###	1.7
2019-Dec-09 Mon	###	24.73	24.5	24.58			###	###	1.8
2019-Dec-06 Fri	24.7	24.79	24.52	24.59	4,160,974	###	31.9	31.9	###
2019-Dec-05 Thu	###	24.85	###	24.7			###	###	1.8
2019-Dec-04 Wed	24.25	24.41	###	###			39.9	39.9	0.0
2019-Dec-03 Tue	24.81	24.85	24.575	24.72			###	###	1.8
2019-Dec-02 Mon	25	25.2	24.82	###	9,471,254	###	###	###	0.0
2019-Nov-29 Fri	25	###	24.84	24.84	6,081,727	75,535,049	###	###	1.8
2019-Nov-28 Thu	###	###	24.87	24.87	5,636,223	###	###	###	###
2019-Nov-27 Wed	25	###	24.86	###			###	###	0.0
2019-Nov-26 Tue	###	###	24.745	###			###	###	0.0
2019-Nov-25 Mon	###	###	24.78	24.83			###	###	###
2019-Nov-22 Fri	24.75	24.88	24.56	24.86	7,850,045	###	74.3	74.3	1.8
2019-Nov-21 Thu	24.79	25	###	24.81	9,329,722	116,621,525	###	###	1.8
2019-Nov-20 Wed	25.25	25.29	24.87	###			###	###	0.0
2019-Nov-19 Tue	###	25.42	25.2	25.42			###	###	1.8
2019-Nov-18 Mon	25.5	25.54	25.22	###	4,332,041	###	###	###	0.0
2019-Nov-15 Fri	###	25.46	25.25	25.41			###	###	###
2019-Nov-14 Thu	###	25.42	###	###			72.6	72.6	0.0
2019-Nov-13 Wed	25.4	25.49	25.2	25.2			###	###	1.8
2019-Nov-12 Tue	###	25.74	25.25	###			29.6	29.6	0.0
2019-Nov-11 Mon	25.46	###	25.43	25.58	10,137,172	128,894,141	###	###	1.8
2019-Nov-08 Fri	26.25	26.29	###	26.25	8,996,951	118,264,920	71.3	71.3	1.9
2019-Nov-07 Thu	###	26.23	###	###	9,715,457	###	###	###	0.0
2019-Nov-06 Wed	###	###	26	26	8,981,546	###	41.5	41.5	1.9
2019-Nov-05 Tue	###	###	###	###	6,707,022	0	72.7	72.7	0.0
2019-Nov-04 Mon	26.2	26.24	###	###	11,251,279	147,616,780	26.6	26.6	0.0
2019-Nov-01 Fri	26.48	26.5	###	###			###	###	0.0
2019-Oct-31 Thu	###	###	26.58	26.74	14,267,849	###	25.6	25.6	###
2019-Oct-30 Wed	27.86	###	27.51	###	4,663,958	64,152,742	30.9	30.9	0.0
2019-Oct-29 Tue	###	###	27.87	###			###	###	0.0
2019-Oct-28 Mon	###	###	###	###	2,905,878	0	###	###	0.0
2019-Oct-25 Fri	###	###	27.89	###			###	###	0.0
2019-Oct-24 Thu	###	###	27.82	27.88			###	###	###
2019-Oct-23 Wed	###	###	27.7	27.89	2,469,384	###	41.6	41.6	2.0
2019-Oct-22 Tue	27.86	###	27.73	27.83			###	###	2.0
2019-Oct-21 Mon	###	27.75	27.52	27.71	2,988,423	###	71.4	71.4	###
2019-Oct-18 Fri	27.85	27.89	27.58	27.76			34.0	34.0	2.0
2019-Oct-17 Thu	###	28.28	27.89	###	5,168,781	###	32.5	32.5	0.0
2019-Oct-16 Wed	###	28.25	###	###	4,622,976	###	###	###	0.0
2019-Oct-15 Tue	27.73	27.86	###	27.83	2,721,378	###	72.7	72.7	2.0
2019-Oct-14 Mon	###	27.88	###	###	3,712,752	###	72.0	72.0	0.0
2019-Oct-11 Fri	###	27.53	###	27.49	4,771,853	65,684,556	73.1	73.1	###
2019-Oct-10 Thu	###	27.23	27	###	3,070,649	83,260,647	76.0	76.0	0.0
2019-Oct-09 Wed	###	###	###	###			33.1	33.1	0.0
2019-Oct-08 Tue	27.49	27.53	27.24	27.42	4,485,351	###	###	###	2.0
2019-Oct-07 Mon	27.45	27.46	27.2	###			23.8	23.8	0.0
2019-Oct-04 Fri	###	27.4	###	###	4,610,752	###	###	###	0.0
2019-Oct-03 Thu	27.55	###	###	###	9,155,289	0	26.1	26.1	0.0
2019-Oct-02 Wed	###	###	###	###	5,575,175	0	###	###	0.0
2019-Oct-01 Tue	28.45	###	###	28.49	4,519,383	0	###	###	###
2019-Sep-30 Mon	###	28.79	28.5	28.52			31.5	31.5	2.0
2019-Sep-27 Fri	28.48	###	28.46	###			76.7	76.7	0.0
2019-Sep-26 Thu	28.41	28.5	28.25	28.4	5,522,671	156,705,789	41.0	41.0	2.0
2019-Sep-25 Wed	###	28.57	###	28.4	5,733,545	###	82.6	82.6	2.0
2019-Sep-24 Tue	###	###	###	28.28			81.5	81.5	###
2019-Sep-23 Mon	###	###	27.89	###	2,713,048	37,833,454	###	###	0.0
2019-Sep-20 Fri	###	28	###	###			###	###	0.0
2019-Sep-19 Thu	27.85	###	27.8	27.83			###	###	2.0
2019-Sep-18 Wed	27.8	27.84	27.56	###	4,952,842	137,193,723	33.7	33.7	0.0
2019-Sep-17 Tue	27.51	27.75	27.51	27.75			###	###	2.0
2019-Sep-16 Mon	27.72	27.76	27.5	###			30.3	30.3	0.0
2019-Sep-13 Fri	27.75	27.85	###	27.85	4,384,027	61,047,575	###	###	###
2019-Sep-12 Thu	###	27.76	27.56	27.59	4,720,227	130,561,478	33.8	33.8	###
2019-Sep-11 Wed	###	27.57	###	27.46	5,473,952	75,458,428	###	###	###
2019-Sep-10 Tue	###	27.5	###	27.23			###	###	1.9
2019-Sep-09 Mon	###	###	###	27.2	3,099,121	0	72.4	72.4	1.9
2019-Sep-06 Fri	###	27.155	###	###			###	###	0.0
2019-Sep-05 Thu	###	26.975	26.58	26.88	3,864,243	###	73.5	73.5	###
2019-Sep-04 Wed	###	26.59	26.27	26.58	4,667,158	123,352,985	73.2	73.2	1.9
2019-Sep-03 Tue	###	26.85	26.585	###	2,873,187	76,764,373	68.2	68.2	0.0
2019-Sep-02 Mon	###	26.78	26.55	26.71	2,006,984	53,516,228	###	###	1.9
2019-Aug-30 Fri	26.57	26.84	26.48	26.74			###	###	###
2019-Aug-29 Thu	26.26	26.43	###	###			###	###	0.0
2019-Aug-28 Wed	###	26.28	###	26.24	5,071,140	66,634,779	64.7	64.7	1.9
2019-Aug-27 Tue	26.29	###	26.24	###	5,502,780	72,196,473	68.0	68.0	0.0
2019-Aug-26 Mon	26	26.27	###	26.27			###	###	###
2019-Aug-23 Fri	26.5	###	26.4	###			74.2	74.2	0.0
2019-Aug-22 Thu	26.55	###	###	26.58	3,808,648	0	71.1	71.1	1.9
2019-Aug-21 Wed	26.49	26.55	26.27	###			31.7	31.7	0.0
2019-Aug-20 Tue	26.7	26.87	26.56	###			30.5	30.5	0.0
2019-Aug-19 Mon	26.51	26.79	26.51	26.72			76.0	76.0	1.9
2019-Aug-16 Fri	###	26.44	###	###	4,948,626	###	###	###	0.0
2019-Aug-15 Thu	26.5	26.7	###	26.23	7,680,824	###	###	###	###
2019-Aug-14 Wed	###	###	26.82	###			32.5	32.5	0.0
2019-Aug-13 Tue	###	27.2	26.89	###			35.7	35.7	0.0
2019-Aug-12 Mon	###	###	26.89	###	2,551,678	###	76.5	76.5	0.0
2019-Aug-09 Fri	###	###	26.82	27			66.6	66.6	1.9
2019-Aug-08 Thu	###	###	26.52	26.81	7,043,287	93,393,985	###	###	###
2019-Aug-07 Wed	###	###	26.51	###	5,787,846	###	###	###	0.0
2019-Aug-06 Tue	###	26.88	###	26.72	6,451,575	###	###	###	1.9
2019-Aug-05 Mon	27.77	27.8	27.225	###			40.8	40.8	0.0
2019-Aug-02 Fri	27.78	27.8	27.46	27.79			###	###	2.0
2019-Aug-01 Thu	27.7	###	###	###	3,865,724	0	82.5	82.5	0.0
2019-Jul-31 Wed	###	###	27.85	###	5,952,782	82,892,489	###	###	0.0
2019-Jul-30 Tue	###	###	27.74	28			72.9	72.9	2.0
2019-Jul-29 Mon	27.89	###	###	27.85	4,969,573	0	###	###	###
2019-Jul-26 Fri	###	###	27.7	27.78			###	###	2.0
2019-Jul-25 Thu	27.81	###	###	###			72.9	72.9	0.0
2019-Jul-24 Wed	27.55	27.83	27.52	###	5,587,574	###	###	###	0.0
2019-Jul-23 Tue	27.4	27.485	###	27.43	4,545,024	###	66.3	66.3	###
2019-Jul-22 Mon	###	27.48	###	###			###	###	0.0
2019-Jul-19 Fri	27.21	27.48	###	###			67.1	67.1	0.0
2019-Jul-18 Thu	###	###	###	###	3,634,578	0	34.7	34.7	0.0
2019-Jul-17 Wed	26.88	27.29	26.85	###			80.4	80.4	0.0
2019-Jul-16 Tue	27	###	26.89	###			###	###	0.0
2019-Jul-15 Mon	###	27.24	26.88	27			###	###	1.9
2019-Jul-12 Fri	###	27.5	27.25	27.27	4,429,477	###	32.9	32.9	1.9
2019-Jul-11 Thu	27.45	27.48	###	###			23.9	23.9	0.0
2019-Jul-10 Wed	27.75	###	27.53	27.53			24.3	24.3	###
2019-Jul-09 Tue	###	27.78	###	###	3,961,751	55,028,721	71.3	71.3	0.0
2019-Jul-08 Mon	###	28.21	27.81	27.88			30.6	30.6	###
2019-Jul-05 Fri	28.25	28.29	###	###			26.7	26.7	0.0
2019-Jul-04 Thu	###	28.285	###	###			###	###	0.0
2019-Jul-03 Wed	27.7	###	27.45	27.79			###	###	2.0
2019-Jul-02 Tue	###	28.43	27.71	27.87			###	###	###
2019-Jul-01 Mon	28.5	28.53	###	28.28			25.0	25.0	###
2019-Jun-28 Fri	###	###	###	28.21	10,031,978	0	###	###	###
2019-Jun-27 Thu	###	###	###	###			###	###	0.0
2019-Jun-26 Wed	###	28.43	###	###	5,826,586	###	28.5	28.5	0.0
2019-Jun-25 Tue	28.54	###	###	28.45			37.3	37.3	2.0
2019-Jun-24 Mon	28.52	28.72	28.42	###	2,594,749	74,131,978	77.9	77.9	0.0
2019-Jun-21 Fri	28.8	28.85	28.41	28.54	8,854,671	###	###	###	2.0
2019-Jun-20 Thu	28.87	###	###	28.88	7,971,328	0	###	###	2.1
2019-Jun-19 Wed	28.45	28.72	28.41	###			###	###	0.0
2019-Jun-18 Tue	###	28.48	###	28.28			###	###	###
2019-Jun-17 Mon	28.2	28.47	###	28.28	3,979,476	56,647,840	77.9	77.9	###
2019-Jun-14 Fri	###	28.4	###	28.22			28.2	28.2	2.0
2019-Jun-13 Thu	###	28.5	28.29	28.43			76.3	76.3	###
2019-Jun-12 Wed	28.7	28.75	28.22	28.26	6,985,946	198,994,671	###	###	2.0
2019-Jun-11 Tue	28.5	28.78	28.49	###	5,254,451	###	70.4	70.4	0.0
2019-Jun-07 Fri	###	###	###	###	3,750,655	0	76.6	76.6	0.0
2019-Jun-06 Thu	###	###	###	###	5,869,847	0	74.3	74.3	0.0
2019-Jun-05 Wed	28	28.22	###	###			###	###	0.0
2019-Jun-04 Tue	27.55	27.85	27.44	27.76	5,673,753	###	82.3	82.3	2.0
2019-Jun-03 Mon	###	27.82	27.51	27.54			###	###	2.0
2019-May-31 Fri	27.7	###	###	27.88	9,247,550	0	###	###	###
2019-May-30 Thu	27.89	###	27.81	###			76.5	76.5	0.0
2019-May-29 Wed	27.74	###	###	###			80.8	80.8	0.0
2019-May-28 Tue	27.8	###	27.77	28	6,435,440	89,356,084	74.1	74.1	2.0
2019-May-27 Mon	27.87	###	###	27.82	2,861,724	0	36.2	36.2	2.0
2019-May-24 Fri	27.75	27.87	###	27.84			###	###	2.0
2019-May-23 Thu	###	28.26	27.81	###			###	###	0.0
2019-May-22 Wed	28.42	28.44	###	###	6,493,727	###	29.7	29.7	0.0
2019-May-21 Tue	29.25	###	28	28.43	12,199,554	170,793,756	###	###	###
2019-May-20 Mon	###	27.86	###	27.86			###	###	###
2019-May-17 Fri	26.84	26.85	25.76	25.85	9,531,257	###	###	###	###
2019-May-16 Thu	26.5	###	26.27	###	6,974,621	91,611,646	71.3	71.3	0.0
2019-May-15 Wed	26.2	###	26	26.29	5,520,273	71,763,549	65.4	65.4	1.9
2019-May-14 Tue	26.23	26.26	25.84	###	6,125,783	159,576,647	###	###	0.0
2019-May-13 Mon	26.58	###	###	26.43			31.5	31.5	1.9
2019-May-10 Fri	27.57	27.71	###	27.5			###	###	2.0
2019-May-09 Thu	27.56	27.76	27.52	###	4,023,225	###	68.2	68.2	0.0
2019-May-08 Wed	###	###	27.26	27.59			77.8	77.8	###
2019-May-07 Tue	###	###	27.44	27.5			31.9	31.9	2.0
2019-May-06 Mon	27.27	###	###	27.55			###	###	2.0
2019-May-03 Fri	###	27.55	27.21	27.41			###	###	2.0
2019-May-02 Thu	27.46	27.57	###	27.27			29.7	29.7	1.9
2019-May-01 Wed	27.45	28.145	###	###			84.9	84.9	0.0
2019-Apr-30 Tue	###	###	###	27.2	4,930,786	0	31.3	31.3	1.9
2019-Apr-29 Mon	###	###	###	###	2,820,984	0	37.0	37.0	0.0
2019-Apr-26 Fri	###	27.43	###	27.4			73.1	73.1	2.0
2019-Apr-24 Wed	###	27.52	27.2	###	7,846,426	###	68.5	68.5	0.0
2019-Apr-23 Tue	26.89	###	26.82	###	4,210,183	56,458,554	74.4	74.4	0.0
2019-Apr-18 Thu	###	###	###	26.78	3,250,223	0	###	###	1.9
2019-Apr-17 Wed	26.41	###	###	26.72			###	###	1.9
2019-Apr-16 Tue	###	26.41	###	26.41	4,391,154	57,985,188	76.5	76.5	###
2019-Apr-15 Mon	###	###	###	26.25	3,934,376	0	###	###	1.9
2019-Apr-12 Fri	25.7	26.275	###	###	5,208,489	68,426,524	77.9	77.9	0.0
2019-Apr-11 Thu	25.47	###	###	25.51			###	###	1.8
2019-Apr-10 Wed	25.59	25.84	25.54	###	3,281,188	###	71.9	71.9	0.0
2019-Apr-09 Tue	25.7	25.75	25.52	###			36.0	36.0	0.0
2019-Apr-08 Mon	###	###	###	25.8	3,828,023	0	23.1	23.1	1.8
2019-Apr-05 Fri	###	###	###	###			###	###	0.0
2019-Apr-04 Thu	###	###	###	26.26			31.4	31.4	1.9
2019-Apr-03 Wed	###	###	###	26.44	4,310,143	0	###	###	1.9
2019-Apr-02 Tue	26.56	26.71	###	26.47			27.5	27.5	###
2019-Apr-01 Mon	26.2	###	###	26.27	3,777,254	0	70.1	70.1	###
2019-Mar-29 Fri	###	26.25	25.88	###			30.3	30.3	0.0
2019-Mar-28 Thu	25.81	###	###	###	4,996,723	0	71.4	71.4	0.0
2019-Mar-27 Wed	25.81	###	25.59	###			###	###	0.0
2019-Mar-26 Tue	25.83	###	25.74	25.84			###	###	1.8
2019-Mar-25 Mon	26.2	26.26	25.73	###	9,184,359	###	###	###	0.0
2019-Mar-22 Fri	26.51	###	###	26.52	3,483,122	0	###	###	1.9
2019-Mar-21 Thu	26.28	26.5	###	26.45	8,459,645	###	###	###	###
2019-Mar-20 Wed	###	26.42	26.155	###	5,579,254	###	###	###	0.0
2019-Mar-19 Tue	###	###	26.27	###	5,303,050	###	###	###	0.0
2019-Mar-18 Mon	###	26.57	###	26.41			###	###	###
2019-Mar-15 Fri	26.42	26.48	###	###	12,677,087	###	31.0	31.0	0.0
2019-Mar-14 Thu	###	###	26.475	###			20.3	20.3	0.0
2019-Mar-13 Wed	26.84	###	###	26.8	6,670,359	0	###	###	1.9
2019-Mar-12 Tue	###	###	26.79	26.79			###	###	###
2019-Mar-11 Mon	27	27.225	26.89	###	4,515,540	122,179,223	###	###	0.0
2019-Mar-08 Fri	27.51	27.58	###	###			21.1	21.1	0.0
2019-Mar-07 Thu	###	###	27.55	27.75	7,749,056	106,743,246	###	###	2.0
2019-Mar-06 Wed	27.73	27.85	27.59	27.78			66.1	66.1	2.0
2019-Mar-05 Tue	27.75	###	###	27.72	6,222,120	0	###	###	###
2019-Mar-04 Mon	###	28.26	27.8	27.86			###	###	###
2019-Mar-01 Fri	###	###	###	###			67.8	67.8	0.0
2019-Feb-28 Thu	27.85	28	###	28			###	###	2.0
2019-Feb-27 Wed	27.71	28	###	27.84	6,389,087	###	###	###	2.0
2019-Feb-26 Tue	###	###	27.56	###	6,324,358	87,149,653	###	###	0.0
2019-Feb-25 Mon	28	###	27.76	###	3,775,188	###	###	###	0.0
2019-Feb-22 Fri	###	###	###	###			28.0	28.0	0.0
2019-Feb-21 Thu	27.55	27.77	27.29	27.77			74.9	74.9	###
2019-Feb-20 Wed	27.29	27.53	###	27.27			###	###	1.9
2019-Feb-19 Tue	26.81	###	26.75	###			86.4	86.4	0.0
2019-Feb-18 Mon	###	###	###	26.74			28.9	28.9	###
2019-Feb-15 Fri	26.49	###	26.45	26.81	5,493,973	###	81.5	81.5	###
2019-Feb-14 Thu	26.77	26.85	26.47	26.54			21.0	21.0	1.9
2019-Feb-11 Mon	26.89	###	###	26.54	5,006,572	0	###	###	1.9
2019-Feb-08 Fri	26.88	###	###	26.89			###	###	###
2019-Feb-06 Wed	26.88	###	###	26.41	8,931,547	0	18.1	18.1	###
2019-Feb-05 Tue	26.25	###	26.085	26.86			###	###	1.9
2019-Feb-04 Mon	###	###	###	25.22	5,346,651	0	###	###	###
2019-Feb-01 Fri	25	###	24.77	###	5,889,425	72,940,528	32.0	32.0	0.0
2019-Jan-31 Thu	25.5	###	###	###			18.6	18.6	0.0
2019-Jan-30 Wed	25.58	###	###	25.48			###	###	1.8
2019-Jan-29 Tue	###	###	25.52	25.58	5,159,750	###	###	###	1.8
2019-Jan-17 Thu	###	###	25.8	###			###	###	0.0
2019-Jan-11 Fri	###	###	###	25.24	3,240,659	0	###	###	1.8
2019-Jan-10 Thu	25.29	###	###	###			###	###	0.0
2019-Jan-09 Wed	###	25.21	24.8	###			###	###	0.0
2019-Jan-04 Fri	###	###	###	24.25			###	###	1.7
2019-Jan-03 Thu	###	###	23.88	###	5,152,249	61,517,853	79.6	79.6	0.0
2019-Jan-02 Wed	24.44	24.44	23.81	23.86	4,061,443	###	15.4	15.4	1.7
2018-Dec-28 Fri	23.71	###	###	###			85.9	85.9	0.0
2018-Dec-27 Thu	###	23.73	###	23.7	5,130,983	###	###	###	1.7
2018-Dec-21 Fri	23.57	23.85	###	###	17,554,826	###	33.3	33.3	0.0
2018-Dec-20 Thu	23.57	###	23.49	23.55			44.3	44.3	1.7
2018-Dec-19 Wed	###	###	###	###	6,495,551	0	83.5	83.5	0.0
2018-Dec-14 Fri	###	25.49	24.8	24.8	8,568,055	215,443,742	17.9	17.9	###
2018-Dec-13 Thu	###	###	###	25.49			79.1	79.1	###
2018-Dec-12 Wed	###	###	24.75	25.2			72.2	72.2	1.8
2018-Dec-11 Tue	24.7	###	24.51	24.77	5,467,652	67,006,075	###	###	###
2018-Dec-10 Mon	###	25.41	###	###	7,762,781	###	###	###	0.0
2018-Dec-07 Fri	###	###	25.45	25.71			77.0	77.0	###
2018-Dec-06 Thu	###	26.2	25.57	###	7,488,881	193,849,684	###	###	0.0
2018-Dec-05 Wed	25.72	26.23	25.72	###			84.0	84.0	0.0
2018-Dec-04 Tue	26.55	26.725	###	###			###	###	0.0
2018-Dec-03 Mon	###	###	26.7	26.72			23.2	23.2	1.9
2018-Nov-30 Fri	###	###	26.73	26.8			###	###	1.9
2018-Nov-29 Thu	27.5	27.5	###	###			23.2	23.2	0.0
2018-Nov-14 Wed	###	###	###	25.4	6,695,645	0	###	###	1.8
2018-Nov-13 Tue	###	###	25.7	###	8,696,188	###	###	###	0.0
2018-Nov-12 Mon	###	###	###	###	8,094,853	0	###	###	0.0
2018-Nov-09 Fri	###	###	###	###	8,955,886	0	###	###	0.0
2018-Nov-08 Thu	###	###	###	###	10,341,246	0	82.9	82.9	0.0
2018-Nov-07 Wed	26.22	26.58	26.21	26.45			74.0	74.0	###
2018-Nov-06 Tue	###	26.2	25.83	###			72.5	72.5	0.0
2018-Nov-05 Mon	25.55	###	###	25.82	5,055,041	0	###	###	1.8
2018-Nov-02 Fri	25.85	25.85	###	25.53	4,797,276	###	###	###	###
2018-Nov-01 Thu	###	###	25.59	25.85			21.6	21.6	###
2018-Oct-31 Wed	25.8	26.155	###	###	8,438,547	###	###	###	0.0
2018-Oct-30 Tue	###	###	###	###	5,374,771	0	###	###	0.0
2018-Oct-29 Mon	###	###	24.85	25.2			76.5	76.5	1.8
2018-Oct-26 Fri	###	###	###	###	7,008,678	0	42.3	42.3	0.0
2018-Oct-25 Thu	###	25.27	24.8	24.8			35.8	35.8	###
2018-Oct-24 Wed	25.25	###	25.23	25.45	4,335,550	###	80.9	80.9	1.8
2018-Oct-23 Tue	25.73	25.75	25.29	25.29			###	###	###
2018-Oct-22 Mon	###	###	25.74	25.79	3,910,242	###	30.7	30.7	1.8
2018-Oct-19 Fri	25.73	###	###	###	3,901,774	0	###	###	0.0
2018-Oct-18 Thu	26	###	25.72	25.88			30.6	30.6	1.8
2018-Oct-17 Wed	25.89	26	###	25.81	3,941,183	51,235,379	28.4	28.4	###
2018-Oct-16 Tue	25.43	25.83	25.4	25.55			70.3	70.3	1.8
2018-Oct-15 Mon	25.72	25.84	25.22	25.43	5,122,070	130,766,447	###	###	###
2018-Oct-12 Fri	25.8	###	###	###	8,826,976	0	###	###	0.0
2018-Oct-11 Thu	26.42	26.55	###	###			###	###	0.0
2018-Oct-10 Wed	26.86	27	26.48	26.88			73.1	73.1	###
2018-Oct-09 Tue	27	###	26.73	26.83			###	###	###
2018-Oct-08 Mon	27.47	27.48	###	###	5,750,649	###	###	###	0.0
2018-Oct-05 Fri	###	###	27.49	27.72			72.7	72.7	###
2018-Oct-04 Thu	###	27.8	27.55	###			###	###	0.0
2018-Oct-03 Wed	27.49	###	###	27.44	3,608,042	0	###	###	###
2018-Oct-02 Tue	27.8	###	###	27.49	4,892,443	0	27.5	27.5	###
2018-Oct-01 Mon	27.8	###	27.56	27.73	3,281,526	45,219,428	###	###	###
2018-Sep-28 Fri	27.71	28.52	###	###	9,540,554	###	###	###	0.0
2018-Sep-27 Thu	27.86	###	27.77	27.79			###	###	2.0
2018-Sep-26 Wed	28.23	28.28	27.88	###			###	###	0.0
2018-Sep-25 Tue	28.54	28.58	###	28.22			###	###	2.0
2018-Sep-24 Mon	28.5	28.7	28.41	28.58			70.6	70.6	###
2018-Sep-21 Fri	28.4	###	###	28.46	7,866,943	0	66.7	66.7	2.0
2018-Sep-20 Thu	###	28.78	28.29	28.42	7,860,581	224,301,678	27.9	27.9	###
2018-Sep-19 Wed	28.45	###	###	###			75.2	75.2	0.0
2018-Sep-18 Tue	28.29	###	28.25	###	4,838,772	68,347,654	###	###	0.0
2018-Sep-17 Mon	###	28.43	###	28.4	3,426,323	48,705,181	###	###	2.0
2018-Sep-14 Fri	###	28.28	###	###			###	###	0.0
2018-Sep-13 Thu	28.21	28.29	###	###			###	###	0.0
2018-Sep-12 Wed	28.48	28.59	###	###			30.0	30.0	0.0
2018-Sep-11 Tue	###	###	###	28.58	3,300,322	0	###	###	###
2018-Sep-10 Mon	28.25	###	###	28.26			###	###	2.0
2018-Sep-07 Fri	28.55	28.73	28.24	28.4			26.9	26.9	2.0
2018-Sep-06 Thu	28.5	###	###	28.53			###	###	2.0
2018-Sep-05 Wed	28.78	28.78	28.55	28.59			35.8	35.8	2.0
2018-Sep-04 Tue	###	###	###	28.8			###	###	2.1
2018-Sep-03 Mon	29.53	29.53	###	29.21	3,236,323	###	###	###	###
2018-Aug-31 Fri	###	29.59	29.27	29.5	8,164,288	###	###	###	2.1
2018-Aug-30 Thu	29.59	###	29.2	###	6,752,880	98,592,048	31.1	31.1	0.0
2018-Aug-29 Wed	###	29.43	###	29.43			###	###	2.1
2018-Aug-28 Tue	28.71	###	###	28.78			70.5	70.5	2.1
2018-Aug-27 Mon	28.58	###	###	28.52			30.9	30.9	2.0
2018-Aug-24 Fri	###	28.89	###	28.5	8,914,773	###	###	###	2.0
2018-Aug-23 Thu	###	###	28.59	28.72	7,531,725	###	###	###	###
2018-Aug-22 Wed	29.5	29.53	###	29.22			###	###	2.1
2018-Aug-21 Tue	###	###	29.45	29.51			19.6	19.6	2.1
2018-Aug-20 Mon	###	###	###	###	3,484,442	0	###	###	0.0
2018-Aug-17 Fri	###	###	###	30.28	4,815,777	0	71.8	71.8	2.2
2018-Aug-16 Thu	###	###	###	###	7,704,779	0	38.5	38.5	0.0
2018-Aug-15 Wed	29.77	###	###	###			###	###	0.0
2018-Aug-14 Tue	###	29.7	29.25	###			78.0	78.0	0.0
2018-Aug-13 Mon	29.23	29.23	###	###	4,825,452	70,523,980	###	###	0.0
2018-Aug-10 Fri	29.28	29.4	###	###	3,956,320	###	###	###	0.0
2018-Aug-09 Thu	###	29.29	28.81	###			78.7	78.7	0.0
2018-Aug-08 Wed	29.2	###	28.76	28.82	5,229,541	###	###	###	2.1
2018-Aug-07 Tue	###	###	###	###			###	###	0.0
2018-Aug-06 Mon	28.84	###	28.72	###			###	###	0.0
2018-Aug-03 Fri	###	###	28.59	###			###	###	0.0
2018-Aug-02 Thu	29.2	29.21	28.85	###			###	###	0.0
2018-Aug-01 Wed	###	###	28.985	###			###	###	0.0
2018-Jul-31 Tue	29.4	29.49	29.25	###	4,337,675	###	36.3	36.3	0.0
2018-Jul-30 Mon	###	###	###	###			###	###	0.0
2018-Jul-27 Fri	29.28	29.48	29.21	29.48	7,335,179	215,250,827	###	###	2.1
2018-Jul-26 Thu	###	###	28.785	###	4,904,443	###	###	###	0.0
2018-Jul-25 Wed	29.22	29.22	###	###			33.2	33.2	0.0
2018-Jul-24 Tue	###	###	29.2	29.22			30.9	30.9	2.1
2018-Jul-23 Mon	###	###	###	###			###	###	0.0
2018-Jul-20 Fri	29.21	29.4	29.155	###	3,580,359	###	73.1	73.1	0.0
2018-Jul-19 Thu	29.2	###	###	29.21			71.0	71.0	###
2018-Jul-18 Wed	###	###	###	###			###	###	0.0
2018-Jul-17 Tue	###	###	28.84	###	4,595,678	66,269,676	###	###	0.0
2018-Jul-16 Mon	###	###	28.79	###	3,504,240	###	###	###	0.0
2018-Jul-13 Fri	29.2	29.4	28.82	###			###	###	0.0
2018-Jul-12 Thu	28.73	29.25	28.7	29.2			###	###	2.1
2018-Jul-11 Wed	###	###	###	28.57			41.6	41.6	###
2018-Jul-10 Tue	29.26	###	###	28.8	5,400,420	0	###	###	2.1
2018-Jul-09 Mon	29	29.23	###	###	3,822,288	###	77.0	77.0	0.0
2018-Jul-06 Fri	28.5	###	28.43	###			###	###	0.0
2018-Jul-05 Thu	28.22	28.53	###	28.43	6,659,073	94,991,676	81.1	81.1	###
2018-Jul-04 Wed	###	###	###	###			77.7	77.7	0.0
2018-Jul-03 Tue	###	###	27.8	###	4,170,953	57,976,246	70.9	70.9	0.0
2018-Jul-02 Mon	###	###	27.8	27.83	5,539,825	###	19.2	19.2	2.0
2018-Jun-29 Fri	###	28.79	28.24	28.24	9,829,842	280,297,944	19.3	19.3	2.0
2018-Jun-28 Thu	28.44	28.78	28.26	###			75.4	75.4	0.0
2018-Jun-27 Wed	28.55	28.59	###	28.48			36.1	36.1	2.0
2018-Jun-26 Tue	###	###	###	28.45			81.0	81.0	2.0
2018-Jun-25 Mon	28.82	###	28.25	###			###	###	0.0
2018-Jun-22 Fri	28	28.74	27.89	###	8,755,923	247,923,959	87.1	87.1	0.0
2018-Jun-21 Thu	###	###	###	27.85	10,839,358	0	28.4	28.4	###
2018-Jun-20 Wed	27.23	27.72	###	27.72	7,834,273	108,583,023	84.4	84.4	###
2018-Jun-19 Tue	27.28	27.28	26.86	###	5,977,320	161,806,052	###	###	0.0
2018-Jun-18 Mon	26.78	###	26.74	###			###	###	0.0
2018-Jun-15 Fri	###	26.7	26.29	###			###	###	0.0
2018-Jun-14 Thu	26.24	###	26.075	26.2			29.5	29.5	###
2018-Jun-13 Wed	###	###	26.255	###			32.5	32.5	0.0
2018-Jun-12 Tue	26.88	###	26.51	26.56	6,344,729	84,099,382	29.9	29.9	1.9
2018-Jun-08 Fri	26.8	26.84	###	###	2,896,577	###	30.6	30.6	0.0
2018-Jun-07 Thu	26.75	###	26.52	26.73	3,884,258	###	33.5	33.5	###
2018-Jun-06 Wed	26.74	26.75	26.46	26.52	5,470,620	145,545,845	###	###	1.9
2018-Jun-05 Tue	26.73	26.8	26.53	###			###	###	0.0
2018-Jun-04 Mon	###	###	###	26.75	3,519,146	0	26.4	26.4	###
2018-Jun-01 Fri	26.82	###	26.55	26.8	5,243,629	69,609,174	32.3	32.3	1.9
2018-May-31 Thu	27.43	27.45	###	27.21			###	###	###
2018-May-30 Wed	27.51	###	###	27.21			26.8	26.8	###
2018-May-29 Tue	27.73	###	27.71	27.72	3,418,443	47,362,527	34.1	34.1	###
2018-May-28 Mon	###	###	###	27.73	2,240,920	0	###	###	###
2018-May-25 Fri	###	###	###	27.87			73.3	73.3	###
2018-May-24 Thu	###	27.79	27.5	27.76	3,895,727	107,697,372	###	###	2.0
2018-May-23 Wed	###	###	27.74	27.85			31.9	31.9	###
2018-May-22 Tue	28.25	###	27.79	27.86	4,869,870	67,666,843	###	###	###
2018-May-21 Mon	###	28.325	###	###	4,865,948	68,913,988	###	###	0.0
2018-May-18 Fri	###	28.24	###	###	4,675,083	66,012,171	###	###	0.0
2018-May-17 Thu	###	###	###	###			###	###	0.0
2018-May-16 Wed	27.88	27.88	27.72	27.77			###	###	###
2018-May-15 Tue	27.77	27.88	###	27.74			###	###	###
2018-May-14 Mon	###	###	###	###	9,584,156	0	79.6	79.6	0.0
2018-May-11 Fri	###	###	###	###			35.3	35.3	0.0
2018-May-10 Thu	###	###	###	###	5,615,353	0	37.3	37.3	0.0
2018-May-09 Wed	27.88	###	27.74	###			71.5	71.5	0.0
2018-May-08 Tue	27.81	###	###	###	6,673,054	0	###	###	0.0
2018-May-07 Mon	###	27.73	27.51	###			38.6	38.6	0.0
2018-May-04 Fri	27.77	27.85	27.44	27.55	3,944,077	###	###	###	2.0
2018-May-03 Thu	###	27.77	###	27.71			70.2	70.2	###
2018-May-02 Wed	27.43	27.57	###	27.52			###	###	2.0
2018-May-01 Tue	27.2	27.54	26.76	27.47	8,329,382	226,142,721	80.8	80.8	2.0
2018-Apr-30 Mon	26.54	###	26.4	26.84	10,508,920	138,717,744	79.2	79.2	1.9
2018-Apr-27 Fri	###	###	###	###	10,458,120	0	###	###	0.0
2018-Apr-26 Thu	27.25	27.25	26.4	26.57	7,923,426	###	###	###	1.9
2018-Apr-24 Tue	###	27.27	###	###	4,132,476	###	76.3	76.3	0.0
2018-Apr-23 Mon	###	###	###	###			85.0	85.0	0.0
2018-Apr-20 Fri	###	###	26.52	26.72	2,958,723	###	75.4	75.4	1.9
2018-Apr-19 Thu	26.8	###	###	26.71			33.9	33.9	1.9
2018-Apr-18 Wed	###	26.71	26.52	###			33.6	33.6	0.0
2018-Apr-17 Tue	26.78	26.85	###	###	3,924,841	###	###	###	0.0
2018-Apr-16 Mon	26.8	###	###	26.72	2,390,059	0	36.2	36.2	1.9
2018-Apr-13 Fri	###	###	###	26.71			###	###	1.9
2018-Apr-12 Thu	26.79	###	26.71	26.82			###	###	1.9
2018-Apr-11 Wed	###	27.22	26.84	26.89	5,151,572	###	###	###	###
2018-Apr-10 Tue	26.77	27.24	26.59	27.2			###	###	1.9
2018-Apr-09 Mon	26.8	###	###	26.87	4,910,170	0	###	###	###
2018-Apr-06 Fri	26.81	###	26.77	26.85	4,996,620	66,879,758	###	###	1.9
2018-Apr-05 Thu	26.79	27	26.59	26.81			66.9	66.9	###
2018-Apr-04 Wed	###	###	26.21	26.54			###	###	1.9
2018-Apr-03 Tue	26.43	26.78	###	26.55	6,656,659	###	###	###	###
2018-Mar-29 Thu	27.29	###	26.81	26.86	11,070,151	148,395,374	22.2	22.2	1.9
2018-Mar-28 Wed	###	###	###	###			###	###	0.0
2018-Mar-27 Tue	27.79	27.84	###	27.41			###	###	2.0
2018-Mar-26 Mon	27.46	27.58	###	27.52			68.4	68.4	2.0
2018-Mar-23 Fri	27.88	###	27.47	27.7	7,818,885	107,392,385	32.8	32.8	2.0
2018-Mar-22 Thu	28.25	28.28	###	###			33.6	33.6	0.0
2018-Mar-21 Wed	###	###	###	###	2,848,020	0	###	###	0.0
2018-Mar-20 Tue	28	28.085	27.81	###	4,157,885	###	###	###	0.0
2018-Mar-19 Mon	###	###	27.89	###			37.7	37.7	0.0
2018-Mar-16 Fri	###	###	27.79	###			###	###	0.0
2018-Mar-15 Thu	###	28.25	28	###			###	###	0.0
2018-Mar-14 Wed	###	###	###	###			69.1	69.1	0.0
2018-Mar-13 Tue	###	###	###	28.49			37.8	37.8	###
2018-Mar-12 Mon	28.72	28.8	###	###			36.1	36.1	0.0
2018-Mar-09 Fri	28.48	28.52	###	28.43	6,212,020	###	29.8	29.8	###
2018-Mar-08 Thu	###	28.52	28.29	###	5,434,070	154,354,758	31.6	31.6	0.0
2018-Mar-07 Wed	28.4	28.5	###	28.22			33.7	33.7	2.0
2018-Mar-06 Tue	###	###	28.53	28.58			32.2	32.2	###
2018-Mar-05 Mon	###	###	28.29	###	4,562,328	64,534,129	32.7	32.7	0.0
2018-Mar-02 Fri	###	28.7	###	28.57			###	###	###
2018-Mar-01 Thu	28.89	###	28.625	28.8			###	###	2.1
2018-Feb-28 Wed	###	29.2	###	###	7,664,643	111,903,787	40.1	40.1	0.0
2018-Feb-27 Tue	29	29.22	###	###			75.0	75.0	0.0
2018-Feb-26 Mon	###	28.87	28.58	28.84	4,966,456	142,661,448	###	###	###
2018-Feb-23 Fri	###	28.53	28.21	28.44			###	###	###
2018-Feb-22 Thu	###	###	###	###			68.7	68.7	0.0
2018-Feb-21 Wed	###	28.25	27.86	###			76.6	76.6	0.0
2018-Feb-20 Tue	###	###	27.81	###	3,743,328	52,050,975	34.9	34.9	0.0
2018-Feb-19 Mon	27.85	###	27.83	###	2,816,181	39,187,158	71.6	71.6	0.0
2018-Feb-16 Fri	28.24	28.28	27.83	27.85	3,664,624	102,811,026	22.6	22.6	###
2018-Feb-15 Thu	###	###	27.76	###			###	###	0.0
2018-Feb-14 Wed	27.75	27.8	27.48	###			###	###	0.0
2018-Feb-13 Tue	27.78	27.86	27.54	27.72	3,690,927	102,238,677	###	###	###
2018-Feb-12 Mon	27.76	27.84	27.52	27.7	4,631,478	###	###	###	2.0
2018-Feb-09 Fri	27.5	###	27.4	27.89	5,954,685	81,579,184	###	###	2.0
2018-Feb-08 Thu	27.7	###	###	###			###	###	0.0
2018-Feb-07 Wed	###	###	27.75	27.77	7,478,053	103,757,985	###	###	###
2018-Feb-06 Tue	###	28.28	###	27.88			51.0	51.0	###
2018-Feb-05 Mon	28.7	28.86	###	28.74	3,936,785	###	###	###	2.1
2018-Feb-02 Fri	28.8	###	28.78	###			###	###	0.0
2018-Feb-01 Thu	###	###	###	###	4,465,020	0	###	###	0.0
2018-Jan-31 Wed	28.4	###	###	28.58			###	###	###
2018-Jan-30 Tue	28.5	###	28.42	28.48	3,789,328	53,846,350	###	###	2.0
2018-Jan-29 Mon	28.72	28.8	28.53	###			37.5	37.5	0.0
2018-Jan-25 Thu	28.7	28.75	28.51	###			34.0	34.0	0.0
2018-Jan-24 Wed	28.86	###	28.75	28.8			###	###	2.1
2018-Jan-23 Tue	28.57	28.83	28.54	28.73			72.8	72.8	2.1
2018-Jan-22 Mon	28.59	###	###	###	3,659,944	0	###	###	0.0
2018-Jan-19 Fri	28.5	###	###	28.56			###	###	###
2018-Jan-18 Thu	###	###	28.51	28.53			34.8	34.8	2.0
2018-Jan-17 Wed	28.45	28.5	28.25	###			38.2	38.2	0.0
2018-Jan-16 Tue	###	28.77	28.45	28.45			###	###	2.0
2018-Jan-15 Mon	###	28.75	28.57	###	3,342,778	###	37.2	37.2	0.0
2018-Jan-12 Fri	28.79	28.79	28.5	28.52	3,504,944	100,399,120	23.6	23.6	2.0
2018-Jan-11 Thu	28.82	28.84	28.54	28.73	3,432,672	98,483,359	38.4	38.4	2.1
2018-Jan-03 Wed	28.7	28.725	28.48	28.59			28.2	28.2	2.0
2018-Jan-02 Tue	###	28.75	28.48	28.58	2,959,389	###	###	###	###
2017-Dec-29 Fri	28.76	28.87	###	28.74	3,476,848	###	32.7	32.7	2.1
2017-Dec-28 Thu	28.79	28.86	28.74	28.81			61.6	61.6	2.1
2017-Dec-27 Wed	###	28.985	28.76	28.8			26.4	26.4	2.1
2017-Dec-22 Fri	###	###	28.86	28.87	6,069,350	87,580,720	###	###	2.1
2017-Dec-21 Thu	###	###	###	28.89			###	###	###
2017-Dec-20 Wed	29	###	28.84	###	5,998,572	###	65.5	65.5	0.0
2017-Dec-19 Tue	29	###	###	###			###	###	0.0
2017-Dec-18 Mon	###	28.925	28.48	28.82	8,034,427	230,608,140	###	###	2.1
2017-Dec-15 Fri	28.46	28.48	28.22	28.22	6,472,122	183,484,658	26.3	26.3	2.0
2017-Dec-08 Fri	28.5	28.73	28.44	28.51	3,660,829	###	65.8	65.8	###
2017-Dec-07 Thu	28.25	###	28.24	28.48	5,473,678	###	75.5	75.5	2.0
2017-Dec-06 Wed	28	###	28	28.24	4,935,820	69,101,480	###	###	2.0
2017-Dec-05 Tue	###	28.24	###	###			71.5	71.5	0.0
2017-Dec-04 Mon	28.56	###	###	###			31.0	31.0	0.0
2017-Dec-01 Fri	###	28.84	28.5	###			67.7	67.7	0.0
2017-Nov-30 Thu	28.58	###	28.27	28.46	9,618,552	###	###	###	2.0
2017-Nov-29 Wed	28.8	###	28.76	28.77			###	###	2.1
2017-Nov-28 Tue	28.8	28.945	###	###			29.5	29.5	0.0
2017-Nov-27 Mon	28.8	29	28.725	28.86			###	###	###
2017-Nov-24 Fri	###	###	28.8	28.88			29.5	29.5	2.1
2017-Nov-23 Thu	###	###	###	###	5,519,146	0	36.9	36.9	0.0
2017-Nov-22 Wed	29.46	29.51	###	29.24	6,059,752	89,411,640	###	###	2.1
2017-Nov-21 Tue	29.42	29.48	###	###			32.5	32.5	0.0
2017-Nov-20 Mon	29.25	###	###	29.28	4,313,922	0	71.2	71.2	###
2017-Nov-17 Fri	29.45	29.55	###	29.46	4,805,987	71,008,457	69.0	69.0	2.1
2017-Nov-16 Thu	###	###	###	29.29	4,711,353	0	###	###	2.1
2017-Nov-15 Wed	###	29.29	###	###			40.5	40.5	0.0
2017-Nov-14 Tue	29.28	###	###	29.2			41.0	41.0	2.1
2017-Nov-13 Mon	29.45	29.72	###	29.51	9,551,143	141,929,984	###	###	2.1
2017-Nov-10 Fri	###	###	###	###			###	###	0.0
2017-Nov-09 Thu	###	30.4	###	###			###	###	0.0
2017-Nov-08 Wed	###	30.23	###	###	3,288,584	49,706,947	###	###	0.0
2017-Nov-07 Tue	29.87	###	29.77	###			###	###	0.0
2017-Nov-06 Mon	###	###	29.71	29.75			###	###	2.1
2017-Nov-03 Fri	###	###	29.77	###			###	###	0.0
2017-Nov-02 Thu	###	###	29.75	29.83			27.5	27.5	###
2017-Nov-01 Wed	###	30.23	###	###			###	###	0.0
2017-Oct-31 Tue	###	###	29.89	###			30.0	30.0	0.0
2017-Oct-30 Mon	###	###	29.72	###	4,503,127	###	73.4	73.4	0.0
2017-Oct-27 Fri	30.28	###	###	29.84	7,682,850	0	###	###	###
2017-Oct-26 Thu	30.25	30.28	29.77	###			###	###	0.0
2017-Oct-25 Wed	30.73	30.8	30.48	30.5	3,689,924	113,059,271	###	###	2.2
2017-Oct-24 Tue	30.5	30.56	###	30.47	3,175,176	48,516,689	33.4	33.4	###
2017-Oct-23 Mon	30.75	30.75	30.52	30.54	3,010,186	92,217,048	###	###	###
2017-Oct-20 Fri	30.45	30.74	30.26	30.59			###	###	2.2
2017-Oct-19 Thu	30.45	30.72	###	###	5,488,155	###	###	###	0.0
2017-Oct-18 Wed	###	30.48	###	###			70.2	70.2	0.0
2017-Oct-17 Tue	30.2	30.47	###	###	3,677,953	###	71.8	71.8	0.0
2017-Oct-16 Mon	###	30.25	###	###	3,140,988	47,507,443	70.6	70.6	0.0
2017-Oct-13 Fri	###	30.2	###	###			###	###	0.0
2017-Oct-12 Thu	###	###	29.8	###			64.2	64.2	0.0
2017-Oct-11 Wed	29.88	###	29.79	###	3,559,353	###	62.9	62.9	0.0
2017-Oct-10 Tue	###	29.82	29.55	29.77	2,765,387	###	72.0	72.0	###
2017-Oct-09 Mon	29.46	29.77	###	29.7			###	###	###
2017-Oct-06 Fri	29.45	29.5	29.23	29.48			###	###	2.1
2017-Oct-05 Thu	###	29.4	###	###	3,970,583	58,367,570	21.3	21.3	0.0
2017-Oct-04 Wed	29.77	###	29.24	29.24			17.7	17.7	2.1
2017-Oct-03 Tue	###	###	29.82	29.87	4,525,051	###	###	###	###
2017-Oct-02 Mon	29.74	###	###	###			72.0	72.0	0.0
2017-Sep-29 Fri	29.76	29.89	29.46	###	6,626,654	196,645,957	###	###	0.0
2017-Sep-28 Thu	###	###	29.72	29.75			###	###	2.1
2017-Sep-27 Wed	###	###	29.7	29.81			26.4	26.4	###
2017-Sep-26 Tue	###	###	29.85	29.86			31.6	31.6	2.1
2017-Sep-25 Mon	###	###	###	###			###	###	0.0
2017-Sep-22 Fri	29.86	###	###	###	3,434,241	0	###	###	0.0
2017-Sep-21 Thu	29.85	###	###	29.76	5,933,786	0	41.6	41.6	2.1
2017-Sep-20 Wed	###	###	29.87	###	5,599,550	83,629,279	###	###	0.0
2017-Sep-19 Tue	30.2	###	###	30.22	4,552,128	0	73.2	73.2	2.2
2017-Sep-18 Mon	###	30.24	###	###			78.2	78.2	0.0
2017-Sep-15 Fri	###	###	###	29.88	6,355,771	0	32.3	32.3	2.1
2017-Sep-14 Thu	###	30.28	###	###			76.4	76.4	0.0
2017-Sep-13 Wed	###	30.24	###	###			###	###	0.0
2017-Sep-12 Tue	###	###	29.58	###			###	###	0.0
2017-Sep-11 Mon	###	###	28.88	29.48	5,105,687	73,726,120	###	###	2.1
2017-Sep-08 Fri	###	###	###	28.85	3,524,443	0	###	###	###
2017-Sep-07 Thu	29.22	###	###	###			32.7	32.7	0.0
2017-Sep-06 Wed	###	29.2	###	29.2	5,556,252	81,121,279	73.2	73.2	2.1
2017-Sep-05 Tue	29.41	29.45	###	###			###	###	0.0
2017-Sep-04 Mon	29.5	29.5	29.27	29.4	2,137,446	62,808,850	35.9	35.9	###
2017-Sep-01 Fri	###	###	###	29.59			###	###	###
2017-Aug-31 Thu	29.25	29.47	###	29.4	5,020,441	###	###	###	###
2017-Aug-30 Wed	###	29.28	###	###			33.6	33.6	0.0
2017-Aug-29 Tue	###	###	###	###	7,067,877	0	28.6	28.6	0.0
2017-Aug-28 Mon	###	29.71	###	29.49			32.2	32.2	###
2017-Aug-25 Fri	29.73	29.79	29.57	###			###	###	0.0
2017-Aug-24 Thu	29.76	###	###	29.8	5,003,582	0	###	###	2.1
2017-Aug-23 Wed	###	###	29.76	###	4,543,455	###	29.3	29.3	0.0
2017-Aug-22 Tue	###	###	29.71	###			###	###	0.0
2017-Aug-21 Mon	###	###	29.74	###			36.4	36.4	0.0
2017-Aug-18 Fri	###	###	29.74	###	5,678,986	84,446,521	###	###	0.0
2017-Aug-17 Thu	30.5	30.52	###	###			###	###	0.0
2017-Aug-16 Wed	###	30.43	###	30.42	6,962,454	###	80.4	80.4	2.2
2017-Aug-15 Tue	29.8	###	29.7	29.81			69.1	69.1	###
2017-Aug-14 Mon	###	29.52	###	29.43			###	###	2.1
2017-Aug-11 Fri	###	29.48	###	29.26	6,162,984	90,842,384	###	###	###
2017-Aug-10 Thu	###	30.085	###	29.83	4,501,853	67,719,123	35.3	35.3	###
2017-Aug-09 Wed	###	###	###	###	3,943,989	0	###	###	0.0
2017-Aug-08 Tue	29.89	###	29.5	###			34.1	34.1	0.0
2017-Aug-07 Mon	29.7	29.87	###	29.8			74.1	74.1	2.1
2017-Aug-04 Fri	29.58	29.58	###	29.49	3,753,077	###	###	###	###
2017-Aug-03 Thu	29.73	29.73	29.45	29.58			###	###	2.1
2017-Aug-02 Wed	29.81	###	29.54	###			29.9	29.9	0.0
2017-Aug-01 Tue	###	29.85	29.53	29.76	3,865,527	###	###	###	2.1
2017-Jul-31 Mon	29.84	29.89	29.52	###	3,525,880	###	###	###	0.0
2017-Jul-28 Fri	###	###	29.575	29.7			21.6	21.6	###
2017-Jul-27 Thu	30.23	30.43	###	###			73.8	73.8	0.0
2017-Jul-26 Wed	###	###	30.22	30.28	3,707,379	###	###	###	2.2
2017-Jul-25 Tue	29.82	###	29.8	###	3,115,243	46,417,120	76.3	76.3	0.0
2017-Jul-24 Mon	###	###	###	29.89			34.2	34.2	###
2017-Jul-21 Fri	###	30.24	29.79	###			###	###	0.0
2017-Jul-20 Thu	30.2	30.28	###	30.25			74.1	74.1	###
2017-Jul-19 Wed	###	29.5	29	29.41			###	###	###
2017-Jul-18 Tue	28.79	28.8	28.22	###	5,001,750	###	###	###	0.0
2017-Jul-17 Mon	28.8	28.85	###	28.75			31.8	31.8	###
2017-Jul-14 Fri	28.72	###	###	28.86	4,612,244	0	###	###	###
2017-Jul-13 Thu	###	28.72	28.52	28.58			27.2	27.2	###
2017-Jul-12 Wed	28.85	28.86	###	28.41	5,944,477	###	19.5	19.5	###
2017-Jul-11 Tue	28.83	###	28.54	28.85	3,981,820	56,820,571	###	###	###
2017-Jul-10 Mon	28.85	###	28.7	28.74	4,664,976	###	###	###	2.1
2017-Jul-07 Fri	28.7	28.78	28.42	###	7,477,289	###	32.4	32.4	0.0
2017-Jul-06 Thu	29.2	29.25	###	###	4,088,751	59,797,983	25.9	25.9	0.0
2017-Jul-05 Wed	29.29	###	###	###	3,601,586	0	29.9	29.9	0.0
2017-Jul-04 Tue	28.88	29.41	28.88	29.29			###	###	2.1
2017-Jul-03 Mon	28.71	28.89	28.59	###	3,884,922	111,652,658	###	###	0.0
2017-Jun-30 Fri	###	28.87	28.54	28.72	11,627,472	333,766,583	71.7	71.7	###
2017-Jun-29 Thu	###	29.055	###	###			75.5	75.5	0.0
2017-Jun-28 Wed	27.87	###	27.83	###	6,211,258	86,429,655	78.7	78.7	0.0
2017-Jun-27 Tue	27.81	###	27.76	###	5,934,956	82,377,189	###	###	0.0
2017-Jun-26 Mon	###	27.84	27.53	27.76			79.8	79.8	2.0
2017-Jun-23 Fri	27.79	27.79	27.46	###	5,550,348	###	###	###	0.0
2017-Jun-22 Thu	27.51	###	27.49	27.84	5,013,021	68,903,973	###	###	2.0
2017-Jun-21 Wed	27.84	27.885	27.41	27.5	7,508,922	207,602,920	22.8	22.8	2.0
2017-Jun-20 Tue	28.49	28.49	28	28	5,928,573	167,452,544	17.1	17.1	2.0
2017-Jun-19 Mon	###	28.41	###	###	2,998,647	42,595,780	81.4	81.4	0.0
2017-Jun-16 Fri	28	###	28	###			###	###	0.0
2017-Jun-15 Thu	28.2	28.4	###	28	21,210,429	###	29.5	29.5	2.0
2017-Jun-14 Wed	###	###	###	###			###	###	0.0
2017-Jun-13 Tue	###	###	27.88	###	7,106,940	99,070,743	###	###	0.0
2017-Jun-09 Fri	27.85	27.88	###	27.71	4,095,580	57,092,385	24.7	24.7	###
2017-Jun-08 Thu	27.4	27.89	###	27.85	5,963,741	###	###	###	###
2017-Jun-07 Wed	27.42	27.71	27.185	27.54	11,129,153	305,467,426	###	###	2.0
2017-Jun-06 Tue	27.7	27.74	###	###			###	###	0.0
2017-Jun-05 Mon	###	###	27.53	27.81	7,419,742	102,132,748	###	###	###
2017-Jun-02 Fri	###	28.41	###	28.28	5,293,128	75,188,883	###	###	###
2017-Jun-01 Thu	###	28.28	27.8	###			###	###	0.0
2017-May-31 Wed	###	28.22	27.8	###	10,344,455	289,748,184	76.1	76.1	0.0
2017-May-30 Tue	###	###	27.52	###	6,055,889	###	###	###	0.0
2017-May-29 Mon	28.2	28.21	27.685	###	5,840,950	163,239,950	###	###	0.0
2017-May-26 Fri	28.42	28.47	28.21	28.22	7,028,841	199,197,353	28.7	28.7	2.0
2017-May-25 Thu	28.28	###	###	###	6,572,950	0	###	###	0.0
2017-May-24 Wed	###	###	###	28.28			###	###	###
2017-May-23 Tue	###	###	28.22	###	7,894,389	111,389,828	35.8	35.8	0.0
2017-May-22 Mon	###	28.7	###	###	10,273,546	147,425,385	###	###	0.0
2017-May-19 Fri	###	###	28.4	28.5	7,852,570	###	###	###	2.0
2017-May-18 Thu	28.76	###	###	###			###	###	0.0
2017-May-17 Wed	29.44	29.47	###	###	5,865,425	###	28.6	28.6	0.0
2017-May-16 Tue	29.54	29.71	###	29.54	6,369,944	###	###	###	###
2017-May-15 Mon	29	###	###	29.41	7,444,541	0	86.4	86.4	###
2017-May-12 Fri	29.28	29.46	###	29.22	6,752,054	99,457,755	36.9	36.9	2.1
2017-May-11 Thu	29.4	29.83	###	###	9,466,050	###	###	###	0.0
2017-May-10 Wed	28.54	29.7	28.5	###			91.1	91.1	0.0
2017-May-09 Tue	29.8	29.88	###	###			15.4	15.4	0.0
2017-May-08 Mon	30.22	30.24	29.87	###			###	###	0.0
2017-May-05 Fri	###	31.28	30.58	###			28.2	28.2	0.0
2017-May-04 Thu	31.44	31.48	###	30.83	10,630,957	###	17.5	17.5	2.2
2017-May-03 Wed	###	32.2	31.28	###	10,407,875	330,345,952	18.2	18.2	0.0
2017-May-02 Tue	###	###	###	32.25	10,325,228	0	###	###	###
2017-May-01 Mon	32.75	###	32.52	###	4,472,940	###	77.0	77.0	0.0
2017-Apr-28 Fri	###	32.84	32.51	32.76			73.5	73.5	###
2017-Apr-27 Thu	32.4	###	###	###	5,089,876	0	79.0	79.0	0.0
2017-Apr-26 Wed	###	32.47	###	32.4	6,275,776	101,887,223	###	###	2.3
2017-Apr-24 Mon	###	###	31.83	###			###	###	0.0
2017-Apr-21 Fri	31.75	###	31.75	31.81	3,892,652	61,795,850	###	###	2.3
2017-Apr-20 Thu	31.25	31.575	31.24	31.54	5,307,276	166,688,270	80.8	80.8	2.3
2017-Apr-19 Wed	31.4	31.5	###	###	7,184,745	###	###	###	0.0
2017-Apr-18 Tue	###	###	31.4	###	6,527,445	102,480,886	36.4	36.4	0.0
2017-Apr-13 Thu	###	###	31.83	###	3,322,476	###	###	###	0.0
2017-Apr-12 Wed	###	###	###	###			###	###	0.0
2017-Apr-11 Tue	###	###	31.56	31.81			77.3	77.3	2.3
2017-Apr-10 Mon	31.53	31.79	31.5	31.7	3,927,782	###	###	###	2.3
2017-Apr-07 Fri	31.55	###	###	31.41			###	###	###
2017-Apr-06 Thu	31.51	31.58	31.25	###			###	###	0.0
2017-Apr-05 Wed	###	###	31.55	###	5,360,149	84,556,350	###	###	0.0
2017-Apr-04 Tue	###	32.045	31.75	31.83	3,101,970	98,945,088	###	###	###
2017-Apr-03 Mon	31.72	###	31.51	###	3,936,289	###	80.6	80.6	0.0
2017-Mar-31 Fri	32.2	32.26	31.82	31.82	11,649,128	###	17.1	17.1	2.3
2017-Mar-30 Thu	###	32.44	###	32.27	5,677,622	92,091,028	###	###	###
2017-Mar-29 Wed	###	32.42	###	###			75.4	75.4	0.0
2017-Mar-28 Tue	31.5	###	31.49	###			###	###	0.0
2017-Mar-27 Mon	###	31.55	###	31.45			###	###	###
2017-Mar-24 Fri	30.77	31.41	###	###	5,138,322	80,697,347	###	###	0.0
2017-Mar-23 Thu	30.75	30.86	###	30.77	5,525,283	###	67.3	67.3	2.2
2017-Mar-22 Wed	###	###	30.74	30.76			27.8	27.8	2.2
2017-Mar-21 Tue	###	###	###	31.57			76.0	76.0	2.3
2017-Mar-20 Mon	###	###	###	31.41			73.6	73.6	###
2017-Mar-17 Fri	###	31.83	31.4	31.58	8,268,179	261,398,479	###	###	2.3
2017-Mar-16 Thu	###	###	###	31.53			###	###	2.3
2017-Mar-15 Wed	31.89	###	31.56	###	4,686,381	###	72.7	72.7	0.0
2017-Mar-14 Tue	###	###	31.74	31.89	4,567,170	72,480,987	###	###	2.3
2017-Mar-13 Mon	31.85	###	###	31.89			###	###	2.3
2017-Mar-10 Fri	31.8	###	###	###	4,288,642	0	72.7	72.7	0.0
2017-Mar-09 Thu	###	###	31.5	###			69.3	69.3	0.0
2017-Mar-08 Wed	###	###	31.25	###			77.5	77.5	0.0
2017-Mar-07 Tue	###	31.48	###	###	4,537,841	###	76.5	76.5	0.0
2017-Mar-06 Mon	###	31.27	###	31.23	2,380,943	37,226,043	###	###	###
2017-Mar-03 Fri	31.24	31.24	###	###			###	###	0.0
2017-Mar-02 Thu	31.5	31.57	31.27	###	4,658,245	146,362,057	27.0	27.0	0.0
2017-Mar-01 Wed	30.8	31.22	###	###			###	###	0.0
2017-Feb-28 Tue	###	###	30.85	###	8,653,448	###	38.3	38.3	0.0
2017-Feb-27 Mon	30.82	###	###	30.88	4,428,144	0	###	###	2.2
2017-Feb-24 Fri	###	31.26	30.82	###			###	###	0.0
2017-Feb-23 Thu	30.81	31.2	30.77	###	6,498,673	201,361,382	###	###	0.0
2017-Feb-22 Wed	###	###	30.75	30.81	6,045,721	###	###	###	###
2017-Feb-21 Tue	30.73	30.74	30.475	###	8,211,229	###	36.1	36.1	0.0
2017-Feb-20 Mon	30.88	###	30.83	30.88	5,777,942	89,066,975	###	###	2.2
2017-Feb-17 Fri	30.5	30.85	30.45	30.77			###	###	2.2
2017-Feb-16 Thu	30.22	30.29	###	30.21			39.7	39.7	2.2
2017-Feb-15 Wed	###	30.22	###	###	7,248,542	###	###	###	0.0
2017-Feb-14 Tue	29.78	###	29.55	###	3,966,880	58,610,652	28.2	28.2	0.0
2017-Feb-13 Mon	29.51	29.78	29.47	###			###	###	0.0
2017-Feb-10 Fri	29.5	29.59	###	29.49			###	###	###
2017-Feb-09 Thu	###	###	28.88	###			30.6	30.6	0.0
2017-Feb-08 Wed	28.8	###	28.74	###	5,591,342	80,347,584	79.8	79.8	0.0
2017-Feb-07 Tue	29	###	###	28.8	7,577,941	0	30.2	30.2	2.1
2017-Feb-06 Mon	###	29.53	###	###			###	###	0.0
2017-Feb-03 Fri	29.4	29.4	###	###	4,128,171	###	26.0	26.0	0.0
2017-Feb-02 Thu	###	###	29.29	###			###	###	0.0
2017-Feb-01 Wed	###	###	###	29.44	3,486,088	0	72.3	72.3	2.1
2017-Jan-31 Tue	###	29.54	###	29.29	5,086,988	###	37.6	37.6	2.1
2017-Jan-30 Mon	###	29.75	###	29.55			40.4	40.4	###
2017-Jan-27 Fri	###	###	29.57	29.77			68.6	68.6	###
2017-Jan-25 Wed	###	###	###	29.47	12,939,152	0	###	###	###
2017-Jan-24 Tue	29.2	###	###	###			28.0	28.0	0.0
2017-Jan-23 Mon	29.5	29.78	29.22	29.27	7,194,043	###	###	###	###
2017-Jan-20 Fri	29.5	###	###	29.4			###	###	###
2017-Jan-19 Thu	###	30.2	29.7	29.89	4,702,781	###	28.8	28.8	###
2017-Jan-18 Wed	###	###	###	###	5,468,141	0	###	###	0.0
2017-Jan-17 Tue	30.48	30.52	###	30.4			###	###	###
2017-Jan-16 Mon	30.88	###	30.7	30.79	3,906,281	###	30.7	30.7	###
2017-Jan-13 Fri	31.2	31.2	30.5	###			###	###	0.0
2017-Jan-12 Thu	###	###	###	31.24			73.2	73.2	###
2017-Jan-11 Wed	###	31.5	###	31.2	3,659,126	###	31.8	31.8	2.2
2017-Jan-10 Tue	###	31.625	###	31.28			###	###	2.2
2017-Jan-09 Mon	31.4	31.84	###	31.77	5,301,758	84,403,987	###	###	###
2017-Jan-06 Fri	31.25	###	###	###			###	###	0.0
2017-Jan-05 Thu	31.23	###	31.22	###			71.2	71.2	0.0
2017-Jan-04 Wed	###	31.22	###	31.22			81.7	81.7	2.2
2017-Jan-03 Tue	30.45	###	30.45	###	4,893,071	###	81.2	81.2	0.0
2016-Dec-30 Fri	###	30.73	30.42	30.42	3,619,422	110,663,827	20.0	20.0	2.2
2016-Dec-29 Thu	###	30.88	30.42	30.88	2,813,887	###	###	###	2.2
2016-Dec-28 Wed	###	30.89	###	###			###	###	0.0
2016-Dec-23 Fri	30.72	30.89	###	30.73	9,205,375	###	74.8	74.8	###
2016-Dec-22 Thu	###	30.72	###	30.72			82.6	82.6	2.2
2016-Dec-21 Wed	###	30.42	###	###	4,243,126	64,537,946	76.3	76.3	0.0
2016-Dec-20 Tue	29.82	30.27	29.81	###			###	###	0.0
2016-Dec-19 Mon	29.8	###	29.7	###			###	###	0.0
2016-Dec-16 Fri	29.75	###	###	29.81	6,426,224	0	73.2	73.2	###
2016-Dec-15 Thu	29.89	###	29.71	###			79.0	79.0	0.0
2016-Dec-14 Wed	###	30.145	29.8	29.89	5,436,740	162,952,689	###	###	###
2016-Dec-13 Tue	29.56	###	29.56	29.78	5,318,943	78,613,977	###	###	2.1
2016-Dec-12 Mon	###	###	29.75	29.82			###	###	###
2016-Dec-09 Fri	###	###	###	###	6,590,753	0	76.9	76.9	0.0
2016-Dec-08 Thu	29	###	###	29.53			82.0	82.0	###
2016-Dec-07 Wed	###	28.84	28.57	28.8			###	###	2.1
2016-Dec-06 Tue	28.47	28.71	###	###	7,574,053	###	###	###	0.0
2016-Dec-05 Mon	###	28.42	###	###	4,824,929	68,562,241	###	###	0.0
2016-Dec-02 Fri	###	28.79	28.42	28.46			###	###	2.0
2016-Dec-01 Thu	28.48	28.7	28.21	###	7,006,079	199,357,977	###	###	0.0
2016-Nov-30 Wed	28	28.42	28	28.41			82.8	82.8	###
2016-Nov-29 Tue	27.79	###	27.77	###			###	###	0.0
2016-Nov-28 Mon	28.2	28.2	###	###			###	###	0.0
2016-Nov-25 Fri	###	###	###	28.28	5,228,420	0	32.6	32.6	###
2016-Nov-24 Thu	28.26	28.46	28.2	###	4,509,449	###	###	###	0.0
2016-Nov-23 Wed	###	28.28	###	###			71.8	71.8	0.0
2016-Nov-22 Tue	28.2	28.2	27.87	27.87	4,245,749	119,029,573	21.0	21.0	###
2016-Nov-21 Mon	27.8	###	27.71	27.85			74.2	74.2	###
2016-Nov-18 Fri	###	###	27.8	###	4,710,447	###	###	###	0.0
2016-Nov-17 Thu	###	28.075	###	###	7,677,758	107,776,527	###	###	0.0
2016-Nov-16 Wed	###	###	27.76	###	7,091,049	###	###	###	0.0
2016-Nov-15 Tue	27.75	27.86	27.47	27.76			72.2	72.2	2.0
2016-Nov-14 Mon	###	27.955	###	27.89	19,145,487	267,606,044	###	###	2.0
2016-Nov-11 Fri	###	###	27.59	###	12,556,356	###	###	###	0.0
2016-Nov-10 Thu	###	###	###	27.59			65.2	65.2	###
2016-Nov-09 Wed	27.29	27.7	25.78	26.47			###	###	###
2016-Nov-08 Tue	###	###	26.87	###			31.1	31.1	0.0
2016-Nov-07 Mon	###	###	###	###	9,070,323	0	25.5	25.5	0.0
2016-Nov-04 Fri	27.26	27.43	26.86	###			28.1	28.1	0.0
2016-Nov-03 Thu	26.83	27.75	26.83	###			###	###	0.0
2016-Nov-02 Wed	###	###	###	###	6,129,425	0	###	###	0.0
2016-Nov-01 Tue	27.76	###	###	27.55			###	###	2.0
2016-Oct-31 Mon	###	###	###	27.85	5,517,249	0	72.6	72.6	###
2016-Oct-28 Fri	27.82	###	27.52	###			30.2	30.2	0.0
2016-Oct-27 Thu	28.44	28.53	###	###	8,456,579	###	###	###	0.0
2016-Oct-26 Wed	28.52	28.54	###	28.26			37.3	37.3	2.0
2016-Oct-25 Tue	###	28.59	28.29	28.52	6,373,274	###	76.8	76.8	2.0
2016-Oct-24 Mon	28.25	###	###	###			###	###	0.0
2016-Oct-21 Fri	###	###	###	28.25	4,139,970	0	###	###	2.0
2016-Oct-20 Thu	###	###	27.78	###	4,597,925	63,865,178	###	###	0.0
2016-Oct-19 Wed	28	###	27.82	27.87			###	###	###
2016-Oct-18 Tue	27.7	###	###	27.83			###	###	2.0
2016-Oct-17 Mon	27.5	27.85	27.45	###	4,321,478	###	###	###	0.0
2016-Oct-14 Fri	27.73	27.86	27.53	27.53			28.8	28.8	###
2016-Oct-13 Thu	###	28.22	27.73	27.79	5,559,356	155,522,984	27.1	27.1	2.0
2016-Oct-12 Wed	###	28.28	###	28.23			78.3	78.3	###
2016-Oct-11 Tue	###	###	28.085	28.2			34.3	34.3	2.0
2016-Oct-10 Mon	###	28.43	28.21	28.28			###	###	###
2016-Oct-07 Fri	###	###	###	28.26	4,615,420	0	###	###	2.0
2016-Oct-06 Thu	28.21	28.26	###	28.25	4,870,125	###	73.2	73.2	2.0
2016-Oct-05 Wed	###	28.23	27.89	###	5,800,540	162,763,152	78.7	78.7	0.0
2016-Oct-04 Tue	27.84	###	27.75	###			###	###	0.0
2016-Oct-03 Mon	27.71	###	27.71	###	3,233,352	###	78.9	78.9	0.0
2016-Sep-30 Fri	27.49	27.82	27.49	###			###	###	0.0
2016-Sep-29 Thu	27.72	27.85	###	27.82			68.0	68.0	2.0
2016-Sep-28 Wed	###	###	27.46	###			33.6	33.6	0.0
2016-Sep-27 Tue	###	###	27.2	27.45	8,849,758	###	74.1	74.1	###
2016-Sep-26 Mon	27.5	###	27.43	###			74.1	74.1	0.0
2016-Sep-23 Fri	###	###	27.27	27.59			###	###	###
2016-Sep-22 Thu	###	27.42	###	27.23	5,703,784	78,198,878	###	###	1.9
2016-Sep-21 Wed	26.82	27.29	26.8	27.24	8,085,788	###	82.5	82.5	1.9
2016-Sep-20 Tue	###	26.79	26.55	26.79			###	###	###
2016-Sep-19 Mon	###	###	###	###	2,144,840	0	85.1	85.1	0.0
2016-Sep-16 Fri	26.26	26.46	###	###			66.6	66.6	0.0
2016-Sep-15 Thu	25.88	###	25.8	###	9,357,286	120,708,989	###	###	0.0
2016-Sep-14 Wed	25.8	26.2	25.75	###			77.0	77.0	0.0
2016-Sep-13 Tue	26.48	###	25.85	25.85			###	###	###
2016-Sep-12 Mon	26.21	26.43	###	###	6,599,173	87,208,071	###	###	0.0
2016-Sep-09 Fri	26.87	###	26.73	26.76	4,792,143	###	31.3	31.3	###
2016-Sep-08 Thu	###	27.22	26.77	###			###	###	0.0
2016-Sep-07 Wed	###	27.41	27.125	###	5,151,341	###	###	###	0.0
2016-Sep-06 Tue	27.26	27.46	###	27.24	4,152,177	###	35.4	35.4	1.9
2016-Sep-05 Mon	###	###	###	27.25			###	###	###
2016-Sep-02 Fri	###	###	26.58	26.84	6,867,423	91,268,051	29.2	29.2	1.9
2016-Sep-01 Thu	26.74	27.23	###	###	6,711,226	91,373,341	81.5	81.5	0.0
2016-Aug-31 Wed	26.74	###	26.53	###	12,294,786	###	###	###	0.0
2016-Aug-30 Tue	###	26.72	26.48	26.54			###	###	1.9
2016-Aug-29 Mon	###	26.72	###	26.48	2,911,885	38,902,783	###	###	###
2016-Aug-26 Fri	26.75	26.875	###	###			35.5	35.5	0.0
2016-Aug-25 Thu	###	###	26.74	26.85	4,934,676	###	32.0	32.0	1.9
2016-Aug-24 Wed	###	27.25	26.83	###			78.4	78.4	0.0
2016-Aug-23 Tue	26.7	###	###	###	4,289,874	0	###	###	0.0
2016-Aug-22 Mon	26.54	26.76	26.54	###	3,788,348	100,959,474	77.3	77.3	0.0
2016-Aug-19 Fri	26.72	26.75	26.4	###	3,648,575	96,960,880	30.0	30.0	0.0
2016-Aug-18 Thu	###	###	###	26.72			###	###	1.9
2016-Aug-17 Wed	26.58	26.81	26.48	26.77	7,269,685	193,700,756	79.7	79.7	1.9
2016-Aug-16 Tue	###	26.73	###	26.58	4,591,372	61,363,686	40.3	40.3	1.9
2016-Aug-15 Mon	26.55	26.8	###	###	3,234,157	###	70.9	70.9	0.0
2016-Aug-12 Fri	###	26.71	###	26.56	6,234,823	###	###	###	1.9
2016-Aug-11 Thu	###	###	###	26.48			27.6	27.6	###
2016-Aug-10 Wed	26.5	26.89	26.46	26.75			76.8	76.8	###
2016-Aug-09 Tue	25.46	###	25.43	26.44	11,836,955	150,506,882	93.0	93.0	1.9
2016-Aug-08 Mon	25.47	25.81	25.44	25.7			79.3	79.3	1.8
2016-Aug-05 Fri	###	25.5	###	25.25			27.3	27.3	###
2016-Aug-04 Thu	25.2	25.445	###	25.2	5,258,282	###	###	###	1.8
2016-Aug-03 Wed	###	25.48	###	25.23			###	###	1.8
2016-Aug-02 Tue	25.72	###	###	25.73	6,416,452	0	79.4	79.4	1.8
2016-Aug-01 Mon	25.84	###	###	25.78			###	###	###
2016-Jul-29 Fri	25.72	###	###	25.84	10,285,871	0	70.6	70.6	1.8
2016-Jul-28 Thu	###	25.83	###	25.77	4,802,282	62,021,472	73.3	73.3	###
2016-Jul-27 Wed	25.72	25.82	25.475	###	5,696,921	146,111,781	39.6	39.6	0.0
2016-Jul-26 Tue	25.4	###	25.26	###	5,868,927	74,124,548	79.8	79.8	0.0
2016-Jul-25 Mon	25.4	25.55	###	25.44	4,454,757	56,909,520	72.8	72.8	1.8
2016-Jul-22 Fri	25.4	25.4	###	###			35.7	35.7	0.0
2016-Jul-21 Thu	25.5	25.5	###	25.42	6,524,024	###	###	###	1.8
2016-Jul-20 Wed	###	###	###	25.23	6,059,742	0	###	###	1.8
2016-Jul-19 Tue	25	###	24.75	###	4,894,621	###	###	###	0.0
2016-Jul-18 Mon	###	###	24.88	###			###	###	0.0
2016-Jul-15 Fri	24.74	###	24.71	24.85	5,729,148	70,783,623	74.3	74.3	1.8
2016-Jul-14 Thu	24.55	24.775	24.53	24.75			###	###	1.8
2016-Jul-13 Wed	24.45	24.73	24.375	24.5			68.8	68.8	1.8
2016-Jul-12 Tue	24.21	###	###	24.2			38.7	38.7	1.7
2016-Jul-11 Mon	###	###	23.59	###	8,344,578	###	79.2	79.2	0.0
2016-Jul-08 Fri	23	23.28	23	###			###	###	0.0
2016-Jul-07 Thu	23.21	###	###	###	6,369,940	0	26.9	26.9	0.0
2016-Jul-06 Wed	23.25	23.25	###	###	10,646,789	123,768,922	23.6	23.6	0.0
2016-Jul-05 Tue	###	23.75	###	23.4	5,641,149	66,988,644	32.1	32.1	###
2016-Jul-04 Mon	23.77	23.88	23.59	23.75	6,036,978	143,287,672	###	###	###
2016-Jul-01 Fri	24.26	24.27	23.83	###	6,944,089	167,005,340	###	###	0.0
2016-Jun-30 Thu	24	24.25	###	###			###	###	0.0
2016-Jun-29 Wed	23.75	23.78	23.51	###	7,467,471	176,568,351	25.5	25.5	0.0
2016-Jun-28 Tue	###	23.41	22.74	23.29			###	###	###
2016-Jun-27 Mon	###	###	22.71	23.27	6,442,589	###	###	###	1.7
2016-May-27 Fri	###	###	25.55	25.85			76.3	76.3	###
2016-May-26 Thu	###	###	25.21	25.54			###	###	1.8
2016-May-25 Wed	###	25.47	###	25.28			###	###	1.8
2016-May-24 Tue	###	###	24.775	24.78	6,524,688	80,824,572	###	###	1.8
2016-May-23 Mon	25.2	25.23	24.71	###	6,196,629	154,729,826	27.6	27.6	0.0
2016-May-20 Fri	24.7	###	###	###	6,128,580	0	78.3	78.3	0.0
2016-May-19 Thu	25	###	24.72	###	9,383,259	115,977,081	42.7	42.7	0.0
2016-May-18 Wed	24.48	24.83	###	24.7			82.1	82.1	1.8
2016-May-17 Tue	24.51	###	24.43	24.51			###	###	###
2016-May-16 Mon	24	24.385	24	###	5,585,559	###	###	###	0.0
2016-May-13 Fri	24.45	24.45	###	###	6,655,722	###	24.2	24.2	0.0
2016-May-12 Thu	###	24.43	###	###	9,432,482	###	29.5	29.5	0.0
2016-May-11 Wed	###	###	24.27	24.43	8,816,047	###	###	###	1.7
2016-May-10 Tue	###	24.775	###	24.7	9,418,975	116,677,552	83.0	83.0	1.8
2016-May-09 Mon	24.22	24.46	###	###	11,376,652	139,136,453	###	###	0.0
2016-May-06 Fri	###	25.345	24.77	###	12,344,153	###	###	###	0.0
2016-May-05 Thu	###	25.45	###	###	13,998,574	178,131,854	78.9	78.9	0.0
2016-May-04 Wed	24.7	25.24	###	###			###	###	0.0
2016-May-03 Tue	22.8	###	22.78	###	20,416,289	###	97.8	97.8	0.0
2016-May-02 Mon	###	###	###	23.73			24.6	24.6	###
2016-Apr-29 Fri	###	###	###	24.27	8,781,120	0	###	###	###
2016-Apr-28 Thu	###	24.23	23.85	###			33.6	33.6	0.0
2016-Apr-27 Wed	24.47	24.75	23.76	23.88			###	###	1.7
2016-Apr-26 Tue	###	24.48	###	24.25			38.1	38.1	1.7
2016-Apr-22 Fri	###	24.49	###	###	5,707,184	###	80.4	80.4	0.0
2016-Apr-21 Thu	24.26	24.4	###	###	7,385,081	90,097,988	67.1	67.1	0.0
2016-Apr-20 Wed	24.2	###	###	###	5,660,728	0	26.0	26.0	0.0
2016-Apr-19 Tue	###	###	23.86	###			74.8	74.8	0.0
2016-Apr-18 Mon	###	###	23.43	23.7	4,719,944	55,294,143	###	###	1.7
2016-Apr-15 Fri	23.77	###	23.5	23.85	7,846,258	###	68.1	68.1	###
2016-Apr-14 Thu	###	###	23.555	23.77			###	###	1.7
2016-Apr-13 Wed	###	###	###	###	6,174,683	0	###	###	0.0
2016-Apr-12 Tue	22.2	###	###	22.84	5,241,045	0	###	###	###
2016-Apr-11 Mon	###	22.46	###	22.25			32.2	32.2	###
2016-Apr-08 Fri	###	22.5	###	22.28			###	###	###
2016-Apr-07 Thu	22.7	22.76	22.54	###			###	###	0.0
2016-Apr-06 Wed	22.4	22.77	22.345	22.55			###	###	###
2016-Apr-05 Tue	22.75	22.8	###	22.47	7,090,549	80,832,258	###	###	###
2016-Apr-04 Mon	23	23.2	22.74	22.81	5,144,755	118,175,022	25.4	25.4	###
2016-Apr-01 Fri	###	23.21	22.75	22.81	9,672,259	###	22.4	22.4	###
2016-Mar-31 Thu	###	23.59	###	23.46	9,261,688	###	73.3	73.3	1.7
2016-Mar-30 Wed	###	###	22.87	###	10,761,745	123,060,554	###	###	0.0
2016-Mar-29 Tue	23.8	23.86	###	23.2	12,242,227	###	20.8	20.8	1.7
2016-Mar-24 Thu	24.4	24.46	23.81	###	21,437,559	517,395,486	18.7	18.7	0.0
2016-Mar-23 Wed	25.4	25.56	25.21	###	7,339,654	###	36.3	36.3	0.0
2016-Mar-22 Tue	25.83	25.87	###	25.44			###	###	1.8
2016-Mar-21 Mon	26.2	26.2	###	25.87			22.6	22.6	1.8
2016-Mar-18 Fri	###	###	25.89	###	9,093,022	###	###	###	0.0
2016-Mar-17 Thu	26	###	###	25.86	8,213,574	0	###	###	1.8
2016-Mar-16 Wed	25.42	25.59	###	25.59			###	###	1.8
2016-Mar-15 Tue	25.75	25.84	###	###			31.8	31.8	0.0
2016-Mar-14 Mon	25.7	###	###	25.75			###	###	###
2016-Mar-11 Fri	25.48	25.56	###	25.42	5,685,487	72,660,523	30.4	30.4	1.8
2016-Mar-10 Thu	25.72	25.86	25.46	25.49			###	###	###
2016-Mar-09 Wed	###	25.54	24.82	25.48	7,352,186	185,128,043	###	###	1.8
2016-Mar-08 Tue	25.59	25.7	24.84	###			###	###	0.0
2016-Mar-07 Mon	25.21	25.58	###	25.48	6,609,221	###	77.3	77.3	1.8
2016-Mar-04 Fri	25	###	24.82	###			###	###	0.0
2016-Mar-03 Thu	###	###	24.22	24.8			77.9	77.9	###
2016-Mar-02 Wed	23.7	24.45	###	###			81.0	81.0	0.0
2016-Mar-01 Tue	22.42	###	###	###			84.4	84.4	0.0
2016-Feb-29 Mon	22.74	22.88	###	22.4			23.1	23.1	###
2016-Feb-26 Fri	22.75	22.84	###	22.56	8,619,557	98,435,340	###	###	###
2016-Feb-25 Thu	22.45	###	21.87	22.55			77.2	77.2	###
2016-Feb-24 Wed	###	###	22.225	###	8,711,258	96,803,854	###	###	0.0
2016-Feb-23 Tue	23.5	23.59	###	###			20.0	20.0	0.0
2016-Feb-22 Mon	23.26	23.45	###	###	5,920,079	69,412,926	###	###	0.0
2016-Feb-19 Fri	23.55	###	23.21	23.4			31.8	31.8	###
2016-Feb-18 Thu	23.51	23.86	23.22	23.75	9,003,827	211,950,087	73.1	73.1	###
2016-Feb-17 Wed	23.4	###	22.88	###			24.0	24.0	0.0
2016-Feb-16 Tue	###	23.27	22.58	23.27			###	###	1.7
2016-Feb-15 Mon	22.85	###	22.42	22.84			###	###	###
2016-Feb-12 Fri	22.46	22.77	###	###	10,406,070	###	27.0	27.0	0.0
2016-Feb-11 Thu	###	22.77	22.41	22.71			67.0	67.0	1.6
2016-Feb-10 Wed	###	23.29	21.86	22.42	13,343,280	301,224,546	###	###	###
2016-Feb-09 Tue	23.5	23.53	###	22.79			21.5	21.5	1.6
2016-Feb-08 Mon	23.75	23.83	23.56	23.73			32.7	32.7	###
2016-Feb-05 Fri	24.2	24.2	23.75	###			28.5	28.5	0.0
2016-Feb-04 Thu	24	24.4	###	###			78.2	78.2	0.0
2016-Feb-03 Wed	###	###	23.53	###	8,189,140	###	25.3	25.3	0.0
2016-Feb-02 Tue	###	24.78	###	24.4			30.9	30.9	1.7
2016-Feb-01 Mon	24.48	24.79	###	24.59	7,254,379	89,918,027	75.9	75.9	###
2016-Jan-29 Fri	24.28	24.29	23.78	###	11,685,423	280,859,141	###	###	0.0
2016-Jan-28 Thu	23.76	###	23.71	###	7,741,284	91,772,921	78.7	78.7	0.0
2016-Jan-27 Wed	24.25	24.28	###	###	8,249,420	100,147,958	###	###	0.0
2016-Jan-25 Mon	23.75	###	###	###	6,220,244	0	###	###	0.0
2016-Jan-22 Fri	23.45	23.49	###	###	7,925,373	###	25.2	25.2	0.0
2016-Jan-21 Thu	###	###	###	###			###	###	0.0
2016-Jan-20 Wed	24.56	###	23.44	23.5			12.7	12.7	1.7
2016-Jan-19 Tue	###	###	24.29	24.59			###	###	###
2016-Jan-18 Mon	###	###	###	24.41			###	###	###
2016-Jan-15 Fri	25.45	###	24.7	###	7,664,870	94,661,144	###	###	0.0
2016-Jan-14 Thu	25	25.2	24.84	###	5,455,677	###	###	###	0.0
2016-Jan-13 Wed	###	25.56	25.22	25.45			74.6	74.6	1.8
2016-Jan-12 Tue	25.25	25.56	###	###	9,608,642	122,798,444	30.8	30.8	0.0
2016-Jan-11 Mon	25.4	25.4	###	###	8,111,987	###	###	###	0.0
2016-Jan-08 Fri	25.5	###	25.2	25.54			65.5	65.5	1.8
2016-Jan-07 Thu	###	###	###	25.86			18.6	18.6	1.8
2016-Jan-06 Wed	###	27.2	26.55	26.71	4,515,679	121,358,873	###	###	1.9
2016-Jan-05 Tue	###	27.4	###	###	5,347,674	###	26.0	26.0	0.0
2016-Jan-04 Mon	27.87	27.88	27.44	27.53	4,347,886	120,262,526	###	###	###
2015-Dec-31 Thu	27.85	28	27.75	###			75.6	75.6	0.0
2015-Dec-30 Wed	27.87	###	27.74	###			72.5	72.5	0.0
2015-Dec-29 Tue	27.2	###	###	###	3,706,583	0	###	###	0.0
2015-Dec-24 Thu	###	###	###	27.25			###	###	###
2015-Dec-23 Wed	26.86	###	26.82	26.88	4,753,642	###	###	###	###
2015-Dec-22 Tue	27	###	26.51	###			23.6	23.6	0.0
2015-Dec-21 Mon	26.26	26.86	###	26.79			###	###	###
2015-Dec-18 Fri	###	###	###	26.48			###	###	###
2015-Dec-17 Thu	26.49	26.7	###	26.53	10,019,754	###	68.3	68.3	###
2015-Dec-16 Wed	25.74	###	###	###	6,572,348	0	73.5	73.5	0.0
2015-Dec-15 Tue	###	25.89	###	###			23.9	23.9	0.0
2015-Dec-14 Mon	25.78	###	###	###	6,222,127	0	37.5	37.5	0.0
2015-Dec-11 Fri	###	26.46	###	26.22	4,638,175	61,363,055	###	###	1.9
2015-Dec-10 Thu	26.46	26.46	###	###	9,307,788	###	30.7	30.7	0.0
2015-Dec-09 Wed	26.7	26.8	###	26.43			###	###	1.9
2015-Dec-08 Tue	###	27.22	26.81	26.82			29.8	29.8	1.9
2015-Dec-07 Mon	###	###	###	27.27	5,057,342	0	31.6	31.6	1.9
2015-Dec-04 Fri	###	###	26.77	###			###	###	0.0
2015-Dec-03 Thu	27.7	###	27.58	27.81	4,837,581	66,710,241	###	###	###
2015-Dec-02 Wed	27.78	28	27.78	###			78.9	78.9	0.0
2015-Dec-01 Tue	###	###	###	27.79			###	###	2.0
2015-Nov-30 Mon	###	27.47	###	###			###	###	0.0
2015-Nov-27 Fri	27.74	27.8	27.23	###	9,239,257	254,218,156	###	###	0.0
2015-Nov-26 Thu	27.48	27.85	27.45	27.56	4,357,477	###	74.5	74.5	2.0
2015-Nov-25 Wed	27.8	27.84	27.42	27.44	5,354,349	###	###	###	###
2015-Nov-24 Tue	27.75	28	27.51	27.77	6,366,281	176,696,129	###	###	###
2015-Nov-23 Mon	27.73	###	27.56	27.85			###	###	###
2015-Nov-20 Fri	27.5	27.83	###	27.74	6,314,774	87,870,080	###	###	###
2015-Nov-19 Thu	27	27.56	###	27.52	9,053,024	124,750,670	82.1	82.1	2.0
2015-Nov-18 Wed	26.23	###	###	26.75	6,450,879	0	###	###	###
2015-Nov-17 Tue	###	26.49	###	26.49			77.4	77.4	1.9
2015-Nov-16 Mon	25.8	###	25.75	###			71.1	71.1	0.0
2015-Nov-13 Fri	###	###	25.82	###	8,429,881	###	###	###	0.0
2015-Nov-12 Thu	26.23	26.79	26.2	###			85.0	85.0	0.0
2015-Nov-11 Wed	25.89	###	25.82	26.23			81.3	81.3	###
2015-Nov-10 Tue	###	25.54	###	25.54			###	###	1.8
2015-Nov-09 Mon	###	###	25.26	###			###	###	0.0
2015-Nov-06 Fri	25.5	###	25.43	###			84.1	84.1	0.0
2015-Nov-05 Thu	###	###	###	###			###	###	0.0
2015-Nov-04 Wed	27.25	###	26.8	26.87	9,489,078	127,153,645	###	###	###
2015-Nov-03 Tue	###	###	26.76	27			70.3	70.3	1.9
2015-Nov-02 Mon	###	27.21	26.56	26.58	14,340,586	385,546,654	###	###	1.9
2015-Oct-30 Fri	27.51	###	###	27.21			22.3	22.3	###
2015-Oct-29 Thu	###	###	###	###	9,511,021	0	16.6	16.6	0.0
2015-Oct-28 Wed	###	###	###	28.75			29.2	29.2	###
2015-Oct-27 Tue	###	###	###	###			35.4	35.4	0.0
2015-Oct-26 Mon	###	###	28.89	###	6,350,170	###	31.2	31.2	0.0
2015-Oct-23 Fri	29	###	28.86	###			###	###	0.0
2015-Oct-22 Thu	28.48	###	###	###			###	###	0.0
2015-Oct-21 Wed	28.2	###	###	28.56	6,082,741	0	78.0	78.0	###
2015-Oct-20 Tue	###	###	###	28.4			###	###	2.0
2015-Oct-19 Mon	28.7	###	28.55	28.86	6,256,687	###	###	###	###
2015-Oct-16 Fri	28.8	28.89	###	###			29.2	29.2	0.0
2015-Oct-15 Thu	28.75	28.75	###	28.56	5,329,743	76,615,055	###	###	###
2015-Oct-14 Wed	###	28.7	###	###	7,520,141	107,914,023	###	###	0.0
2015-Oct-13 Tue	###	28.71	###	28.51			###	###	###
2015-Oct-12 Mon	28.46	28.52	###	###			30.7	30.7	0.0
2015-Oct-09 Fri	###	###	###	28.46	6,660,025	0	70.5	70.5	2.0
2015-Oct-08 Thu	###	28.2	###	###	6,252,683	###	###	###	0.0
2015-Oct-07 Wed	27.55	27.75	###	27.72	4,937,753	68,511,322	78.0	78.0	###
2015-Oct-06 Tue	27.7	27.79	27.45	27.48	6,279,684	173,444,872	###	###	2.0
2015-Oct-05 Mon	27.25	###	###	###			###	###	0.0
2015-Oct-02 Fri	###	27.49	###	###			###	###	0.0
2015-Oct-01 Thu	27.25	###	27.2	27.52	6,559,050	89,203,080	73.1	73.1	2.0
2015-Sep-30 Wed	###	###	26.44	###	8,850,956	###	76.5	76.5	0.0
2015-Sep-29 Tue	###	###	###	###	11,318,044	0	###	###	0.0
2015-Sep-28 Mon	###	27.58	###	27.4	5,206,286	71,794,683	###	###	2.0
2015-Sep-25 Fri	27.52	###	27	27			###	###	1.9
2015-Sep-24 Thu	27.21	27.45	###	###	7,226,945	99,189,820	###	###	0.0
2015-Sep-23 Wed	27.57	###	###	###			15.0	15.0	0.0
2015-Sep-22 Tue	###	###	###	27.83	4,994,024	0	30.0	30.0	2.0
2015-Sep-21 Mon	28	28	27.52	27.72			26.5	26.5	###
2015-Sep-18 Fri	28.29	###	27.71	28.4			67.7	67.7	2.0
2015-Sep-17 Thu	28.25	28.52	###	###	9,788,145	139,578,947	33.7	33.7	0.0
2015-Sep-16 Wed	27.45	27.88	27.25	27.88			###	###	###
2015-Sep-15 Tue	###	###	###	###	6,941,528	0	12.1	12.1	0.0
2015-Sep-14 Mon	###	###	###	27.78	6,450,687	0	26.3	26.3	2.0
2015-Sep-11 Fri	27.8	###	###	27.52			22.5	22.5	2.0
2015-Sep-10 Thu	###	###	###	###			23.1	23.1	0.0
2015-Sep-09 Wed	###	28.545	27.925	28.54	12,072,183	340,858,087	81.1	81.1	2.0
2015-Sep-08 Tue	27	27.53	26.81	27.53			81.3	81.3	###
2015-Sep-07 Mon	###	###	26.46	26.71			26.8	26.8	1.9
2015-Sep-04 Fri	###	27.125	26.71	26.86	9,163,820	246,667,124	25.3	25.3	1.9
2015-Sep-03 Thu	27.76	27.88	###	###			19.8	19.8	0.0
2015-Sep-02 Wed	###	27.49	26.8	27.42			74.9	74.9	2.0
2015-Sep-01 Tue	27.7	###	###	###			###	###	0.0
2015-Aug-31 Mon	###	###	###	###			###	###	0.0
2015-Aug-28 Fri	###	###	###	28.53			17.2	17.2	2.0
2015-Aug-27 Thu	###	28.82	28.55	28.57			28.5	28.5	###
2015-Aug-26 Wed	27.28	###	###	###			80.0	80.0	0.0
2015-Aug-25 Tue	26.5	###	26.41	###	19,097,454	252,181,880	80.7	80.7	0.0
2015-Aug-24 Mon	27.7	###	###	###			###	###	0.0
2015-Aug-21 Fri	28.72	28.72	28	###	15,690,622	###	23.7	23.7	0.0
2015-Aug-20 Thu	29.41	29.59	###	###			28.2	28.2	0.0
2015-Aug-19 Wed	###	29.88	###	29.84	11,400,588	170,324,784	88.9	88.9	###
2015-Aug-18 Tue	29.5	###	###	###	9,173,342	0	22.1	22.1	0.0
2015-Aug-17 Mon	29.45	###	###	29.52	5,948,125	0	###	###	2.1
2015-Aug-14 Fri	29.7	29.78	29.29	29.29			20.1	20.1	2.1
2015-Aug-13 Thu	29.73	###	###	29.76	6,324,456	0	###	###	2.1
2015-Aug-12 Wed	###	###	29.4	29.5			###	###	2.1
2015-Aug-11 Tue	30.8	30.8	###	###	8,621,656	###	###	###	0.0
2015-Aug-10 Mon	###	30.71	30.26	###			###	###	0.0
2015-Aug-07 Fri	###	###	29.8	###			###	###	0.0
2015-Aug-06 Thu	32.58	32.58	32.58	32.58	0				2.3
2015-Aug-05 Wed	###	###	###	32.58			24.7	24.7	2.3
2015-Aug-04 Tue	32.71	###	32.555	32.78	6,346,957	###	###	###	###
2015-Aug-03 Mon	32.74	32.79	32.55	###	3,559,020	116,273,183	35.9	35.9	0.0
2015-Jul-31 Fri	###	32.73	32.49	###			###	###	0.0
2015-Jul-30 Thu	32.4	32.57	32.2	32.47	4,445,845	###	70.0	70.0	###
2015-Jul-29 Wed	32.41	32.58	32.23	32.25	5,546,141	###	29.8	29.8	###
2015-Jul-28 Tue	31.82	32.27	31.82	32.22			82.9	82.9	###
2015-Jul-27 Mon	31.82	###	31.71	###	4,230,852	67,080,158	76.4	76.4	0.0
2015-Jul-24 Fri	###	32.41	###	###	6,206,088	100,569,656	###	###	0.0
2015-Jul-23 Thu	###	32.5	###	###	6,839,447	###	27.1	27.1	0.0
2015-Jul-22 Wed	32.78	###	32.5	32.54			31.2	31.2	2.3
2015-Jul-21 Tue	###	###	32.86	###			69.0	69.0	0.0
2015-Jul-20 Mon	32.4	###	32.25	32.85	5,927,251	95,576,922	82.3	82.3	###
2015-Jul-17 Fri	32.7	32.78	32.21	32.44			###	###	2.3
2015-Jul-16 Thu	32.79	###	32.45	###	5,396,452	###	###	###	0.0
2015-Jul-15 Wed	32.25	32.47	###	32.42	4,642,051	###	###	###	2.3
2015-Jul-14 Tue	###	32.45	###	32.2	5,922,825	###	22.3	22.3	###
2015-Jul-13 Mon	###	32.45	31.82	###			###	###	0.0
2015-Jul-10 Fri	###	32.52	32.22	32.25	3,726,281	###	32.5	32.5	###
2015-Jul-09 Thu	31.82	###	###	32.21	5,537,483	0	79.2	79.2	###
2015-Jul-08 Wed	###	32.79	###	32.27	9,399,481	###	31.6	31.6	###
2015-Jul-07 Tue	32.41	###	###	###	5,071,287	0	###	###	0.0
2015-Jul-06 Mon	###	32.29	31.85	32.21			###	###	###
2015-Jul-03 Fri	###	###	32.29	32.46	5,266,452	###	###	###	2.3
2015-Jul-02 Thu	32.47	###	32.4	###			73.0	73.0	0.0
2015-Jul-01 Wed	###	###	32.23	32.5	4,528,755	72,980,886	###	###	###
2015-Jun-30 Tue	###	###	31.72	32.2			67.2	67.2	###
2015-Jun-29 Mon	32.5	32.57	###	###			34.2	34.2	0.0
2015-Jun-26 Fri	###	33.4	32.88	###	10,638,846	352,571,356	###	###	0.0
2015-Jun-25 Thu	33.4	###	33.27	33.44			79.8	79.8	2.4
2015-Jun-24 Wed	###	33.86	33.5	###	5,366,925	###	32.9	32.9	0.0
2015-Jun-23 Tue	###	33.56	33.21	33.43	5,883,146	196,408,829	75.0	75.0	2.4
2015-Jun-22 Mon	32.8	###	###	###			76.4	76.4	0.0
2015-Jun-19 Fri	###	32.79	32.53	32.76			###	###	###
2015-Jun-18 Thu	32.72	32.79	32.2	###			###	###	0.0
2015-Jun-17 Wed	###	###	32.56	32.86			###	###	2.3
2015-Jun-16 Tue	###	32.49	31.845	###			78.8	78.8	0.0
2015-Jun-15 Mon	31.52	###	31.41	31.85			83.4	83.4	2.3
2015-Jun-12 Fri	###	###	31.57	31.71			###	###	###
2015-Jun-11 Thu	###	31.81	###	31.81			###	###	2.3
2015-Jun-10 Wed	31.24	31.4	30.89	###	4,891,980	###	###	###	0.0
2015-Jun-09 Tue	31.42	###	31.125	###			29.8	29.8	0.0
2015-Jun-05 Fri	31.4	31.45	###	###	6,585,223	###	23.4	23.4	0.0
2015-Jun-04 Thu	###	###	31.49	31.5			26.7	26.7	2.3
2015-Jun-03 Wed	32.4	###	31.88	###			21.2	21.2	0.0
2015-Jun-02 Tue	32.86	###	###	###			26.5	26.5	0.0
2015-Jun-01 Mon	###	###	32.56	32.72	5,022,421	###	27.5	27.5	2.3
2015-May-29 Fri	###	33.425	32.88	###	13,143,127	###	###	###	0.0
2015-May-28 Thu	32.72	32.88	32.57	32.72			75.9	75.9	2.3
2015-May-27 Wed	32.55	32.89	32.5	32.52	6,453,426	###	33.5	33.5	2.3
2015-May-26 Tue	32.23	32.76	32.2	###	4,469,945	###	82.5	82.5	0.0
2015-May-25 Mon	###	32.47	###	###	3,726,328	###	###	###	0.0
2015-May-22 Fri	32.4	32.4	###	###			20.4	20.4	0.0
2015-May-21 Thu	###	32.28	31.7	32.22			71.8	71.8	###
2015-May-20 Wed	###	###	31.78	31.89			###	###	2.3
2015-May-19 Tue	32.24	32.53	###	###			30.9	30.9	0.0
2015-May-18 Mon	###	###	32.28	32.28	6,505,485	104,998,527	18.7	18.7	2.3
2015-May-15 Fri	33.45	###	###	###			23.4	23.4	0.0
2015-May-14 Thu	###	33.47	32.86	###	6,066,446	201,193,681	23.3	23.3	0.0
2015-May-13 Wed	###	###	32.53	###	7,413,854	###	79.0	79.0	0.0
2015-May-12 Tue	###	32.53	###	32.41	6,845,442	###	###	###	###
2015-May-11 Mon	###	32.78	31.875	###			16.9	16.9	0.0
2015-May-08 Fri	32.85	###	###	###			###	###	0.0
2015-May-07 Thu	###	33.42	###	###			90.8	90.8	0.0
2015-May-06 Wed	33.75	###	33.21	33.21			21.5	21.5	2.4
2015-May-05 Tue	34.2	###	###	###	10,688,441	0	###	###	0.0
2015-May-04 Mon	33.47	33.75	33.22	33.24	10,246,950	343,119,120	###	###	2.4
2015-May-01 Fri	33.86	###	33.8	###	6,043,846	###	70.3	70.3	0.0
2015-Apr-30 Thu	34.2	###	33.82	###	10,636,184	179,857,871	###	###	0.0
2015-Apr-29 Wed	###	35.56	34.75	34.75	6,332,385	###	###	###	2.5
2015-Apr-28 Tue	35.52	###	###	35.41	5,376,821	0	33.7	33.7	###
2015-Apr-27 Mon	35.7	35.8	35.45	35.58	6,086,382	216,827,358	26.3	26.3	###
2015-Apr-24 Fri	35.5	35.74	###	35.72	7,752,048	###	70.4	70.4	###
2015-Apr-23 Thu	35.55	###	###	35.26	3,744,944	0	###	###	2.5
2015-Apr-22 Wed	###	###	35.2	35.49	4,265,381	###	###	###	###
2015-Apr-21 Tue	###	###	###	35.76	3,571,352	0	###	###	2.6
2015-Apr-20 Mon	35.23	35.74	###	###			###	###	0.0
2015-Apr-17 Fri	###	###	35.475	###			###	###	0.0
2015-Apr-16 Thu	36.25	36.29	###	###	4,119,728	###	25.6	25.6	0.0
2015-Apr-15 Wed	36.5	36.5	35.83	###			###	###	0.0
2015-Apr-14 Tue	36.5	###	36.27	###			###	###	0.0
2015-Apr-13 Mon	36.85	###	36.72	36.74			###	###	2.6
2015-Apr-10 Fri	###	36.85	36.41	36.8			73.4	73.4	2.6
2015-Apr-09 Thu	36.8	###	36.52	###	3,406,381	###	###	###	0.0
2015-Apr-08 Wed	###	###	###	36.79	3,212,427	0	###	###	2.6
2015-Apr-07 Tue	###	37.25	36.51	###	4,246,821	156,622,758	###	###	0.0
2015-Apr-02 Thu	36.46	36.78	36.46	###	3,005,871	###	###	###	0.0
2015-Apr-01 Wed	###	###	###	36.45	5,507,078	0	74.9	74.9	###
2015-Mar-31 Tue	36.55	36.82	36.55	###			###	###	0.0
2015-Mar-30 Mon	36.55	36.59	###	###	4,063,043	74,333,371	33.7	33.7	0.0
2015-Mar-27 Fri	###	36.8	###	36.8			75.5	75.5	2.6
2015-Mar-26 Thu	36.87	###	36.4	36.4	6,642,925	###	20.3	20.3	###
2015-Mar-25 Wed	36.7	###	36.7	###	4,968,789	91,177,278	83.5	83.5	0.0
2015-Mar-24 Tue	###	###	###	36.89			###	###	###
2015-Mar-23 Mon	36.89	###	36.76	36.8	3,614,944	66,442,670	32.7	32.7	2.6
2015-Mar-20 Fri	36.58	36.87	36.46	36.79			###	###	2.6
2015-Mar-19 Thu	36.29	###	###	###	8,311,940	0	###	###	0.0
2015-Mar-18 Wed	35.74	###	35.5	###			###	###	0.0
2015-Mar-17 Tue	35.82	###	35.77	###			###	###	0.0
2015-Mar-16 Mon	35.5	###	35.2	35.55			73.6	73.6	###
2015-Mar-13 Fri	###	35.81	###	35.44			###	###	###
2015-Mar-12 Thu	###	35.75	###	###			79.4	79.4	0.0
2015-Mar-11 Wed	###	###	###	35.22			###	###	2.5
2015-Mar-10 Tue	35.29	35.53	###	###			75.7	75.7	0.0
2015-Mar-09 Mon	###	###	###	###			###	###	0.0
2015-Mar-06 Fri	###	###	35.25	###	3,198,641	56,376,047	###	###	0.0
2015-Mar-05 Thu	35.5	###	###	35.5			###	###	2.5
2015-Mar-04 Wed	35.85	35.89	35.41	35.52	3,608,624	128,647,445	28.8	28.8	2.5
2015-Mar-03 Tue	35.73	###	35.43	###			41.6	41.6	0.0
2015-Mar-02 Mon	###	35.88	###	35.7	4,960,456	88,990,580	78.7	78.7	2.6
2015-Feb-27 Fri	###	35.51	###	###			###	###	0.0
2015-Feb-26 Thu	35.22	###	###	###	3,754,953	0	###	###	0.0
2015-Feb-25 Wed	###	35.52	35.27	###	3,611,349	###	28.6	28.6	0.0
2015-Feb-24 Tue	###	###	34.74	35.29	6,138,027	106,617,528	79.4	79.4	###
2015-Feb-23 Mon	###	###	34.75	###			###	###	0.0
2015-Feb-20 Fri	###	###	34.76	34.81			###	###	###
2015-Feb-19 Thu	###	35.21	34.83	###			###	###	0.0
2015-Feb-18 Wed	###	###	34.57	###	7,222,349	###	###	###	0.0
2015-Feb-17 Tue	34.79	35.27	34.55	###			78.7	78.7	0.0
2015-Feb-16 Mon	35.74	35.87	###	35.87	3,069,185	###	72.0	72.0	2.6
2015-Feb-13 Fri	###	35.75	###	35.74	7,532,324	###	79.2	79.2	2.6
2015-Feb-12 Thu	###	35.23	###	###	5,263,779	###	33.4	33.4	0.0
2015-Feb-11 Wed	###	35.26	###	###			74.1	74.1	0.0
2015-Feb-10 Tue	###	###	34.79	###			32.1	32.1	0.0
2015-Feb-09 Mon	34.75	###	34.55	###	3,042,276	###	###	###	0.0
2015-Feb-06 Fri	###	35.27	34.7	###			###	###	0.0
2015-Feb-05 Thu	###	###	34.43	###			77.3	77.3	0.0
2015-Feb-04 Wed	34.59	34.74	###	###	7,687,623	###	###	###	0.0
2015-Feb-03 Tue	33.49	###	33.46	###	8,667,285	145,003,678	81.8	81.8	0.0
2015-Feb-02 Mon	###	33.48	###	###			###	###	0.0
2015-Jan-30 Fri	###	33.27	###	###	11,988,358	###	29.0	29.0	0.0
2015-Jan-29 Thu	###	###	###	###	6,416,777	0	###	###	0.0
2015-Jan-28 Wed	32.5	32.73	32.23	###	5,292,642	###	71.7	71.7	0.0
2015-Jan-27 Tue	###	###	32.22	32.57			###	###	###
2015-Jan-23 Fri	###	32.27	###	32.2	5,658,329	###	###	###	###
2015-Jan-22 Thu	31.82	###	###	31.77			33.4	33.4	###
2015-Jan-21 Wed	###	31.81	31.47	###	5,703,672	180,464,182	67.1	67.1	0.0
2015-Jan-20 Tue	###	###	31.22	31.51			###	###	###
2015-Jan-19 Mon	###	###	###	31.28			24.7	24.7	2.2
2015-Jan-16 Fri	31.26	31.4	###	31.26	4,586,378	###	72.7	72.7	2.2
2015-Jan-15 Thu	31.5	31.54	31.24	31.5			73.2	73.2	2.3
2015-Jan-14 Wed	32.23	32.23	###	###			###	###	0.0
2015-Jan-13 Tue	###	###	31.88	###			###	###	0.0
2015-Jan-12 Mon	###	###	###	32.23	2,500,186	0	###	###	2.3
2015-Jan-09 Fri	###	32.45	###	###			###	###	0.0
2015-Jan-08 Thu	###	###	31.7	###	3,043,671	48,242,185	34.3	34.3	0.0
2015-Jan-07 Wed	31.78	###	31.46	31.72			###	###	2.3
2015-Jan-06 Tue	31.84	###	31.59	31.78	4,771,084	75,359,271	34.2	34.2	2.3
2015-Jan-05 Mon	32.21	32.41	###	###	2,507,257	###	###	###	0.0
2015-Jan-02 Fri	###	32.29	###	32.23	1,925,826	###	###	###	2.3
2014-Dec-31 Wed	###	###	###	###			###	###	0.0
2014-Dec-30 Tue	32.27	32.48	###	###			###	###	0.0
2014-Dec-29 Mon	###	###	###	32.23			64.4	64.4	2.3
2014-Dec-24 Wed	###	###	31.72	###			###	###	0.0
2014-Dec-23 Tue	###	###	31.87	31.87	2,862,474	45,613,523	###	###	###
2014-Dec-22 Mon	###	###	31.53	###	5,941,148	###	71.9	71.9	0.0
2014-Dec-19 Fri	31.45	###	31.24	###	13,748,846	214,756,974	68.8	68.8	0.0
2014-Dec-18 Thu	###	31.21	###	###			###	###	0.0
2014-Dec-17 Wed	###	30.87	30.47	30.47	6,551,329	###	###	###	###
2014-Dec-16 Tue	30.7	30.88	30.56	30.74			74.2	74.2	2.2
2014-Dec-15 Mon	30.72	###	30.56	30.76			74.1	74.1	2.2
2014-Dec-12 Fri	###	31.27	30.85	###			30.4	30.4	0.0
2014-Dec-11 Thu	31.21	31.47	###	31.21	5,631,943	88,618,623	###	###	###
2014-Dec-10 Wed	31.85	###	###	31.49	6,489,984	0	23.0	23.0	###
2014-Dec-09 Tue	###	32.41	31.83	31.88	7,077,354	###	37.0	37.0	2.3
2014-Dec-08 Mon	32.2	###	###	32.4	7,400,776	0	76.1	76.1	2.3
2014-Dec-05 Fri	###	32.375	31.7	###			32.2	32.2	0.0
2014-Dec-04 Thu	31.85	32.29	31.85	32.22	4,394,774	###	###	###	###
2014-Dec-03 Wed	31.55	###	31.45	31.77	4,754,482	74,764,229	71.7	71.7	###
2014-Dec-02 Tue	31.72	31.79	31.29	31.72	6,312,327	###	###	###	2.3
2014-Dec-01 Mon	###	###	###	###	5,269,843	0	43.5	43.5	0.0
2014-Nov-28 Fri	32.45	32.48	###	###	7,872,870	###	22.8	22.8	0.0
2014-Nov-27 Thu	32.29	32.59	32.29	32.45			77.5	77.5	2.3
2014-Nov-26 Wed	###	32.42	###	###			73.7	73.7	0.0
2014-Nov-25 Tue	31.85	###	###	###			###	###	0.0
2014-Nov-24 Mon	###	###	31.72	31.87			###	###	###
2014-Nov-21 Fri	###	32.23	###	31.82	4,154,948	66,956,987	24.8	24.8	2.3
2014-Nov-20 Thu	31.73	###	###	###	6,159,358	0	###	###	0.0
2014-Nov-19 Wed	###	###	###	31.77			###	###	###
2014-Nov-18 Tue	###	###	###	31.83	3,699,629	0	###	###	###
2014-Nov-17 Mon	###	###	###	###			25.3	25.3	0.0
2014-Nov-14 Fri	###	###	31.79	###			79.7	79.7	0.0
2014-Nov-13 Thu	32.25	###	###	###	5,570,548	0	###	###	0.0
2014-Nov-12 Wed	32.4	32.46	###	32.21			35.0	35.0	###
2014-Nov-11 Tue	###	32.8	###	32.51			29.0	29.0	2.3
2014-Nov-10 Mon	###	###	32.24	32.52	7,712,751	124,329,546	###	###	2.3
2014-Nov-07 Fri	###	32.88	###	32.88	12,082,375	198,634,245	75.2	75.2	2.3
2014-Nov-06 Thu	33.8	33.89	###	###	6,595,424	111,759,459	35.3	35.3	0.0
2014-Nov-05 Wed	33.58	33.79	###	33.79	6,861,357	115,922,626	###	###	###
2014-Nov-04 Tue	33.85	33.85	33.54	###			22.1	22.1	0.0
2014-Nov-03 Mon	33.53	###	33.4	33.58			77.8	77.8	2.4
2014-Oct-31 Fri	33.48	33.51	33.23	33.5			66.7	66.7	2.4
2014-Oct-30 Thu	###	###	###	33.26			80.1	80.1	2.4
2014-Oct-29 Wed	33.41	33.41	32.82	###			19.8	19.8	0.0
2014-Oct-28 Tue	33.4	33.59	33.21	33.41			73.4	73.4	###
2014-Oct-27 Mon	###	###	###	33.345			###	###	###
2014-Oct-24 Fri	###	33.22	###	###			29.5	29.5	0.0
2014-Oct-23 Thu	32.78	###	32.73	###			77.1	77.1	0.0
2014-Oct-22 Wed	32.81	###	###	32.88	6,272,977	0	###	###	2.3
2014-Oct-21 Tue	32.59	###	###	32.47	4,516,648	0	###	###	###
2014-Oct-20 Mon	32.4	32.55	###	32.45	5,825,450	###	75.1	75.1	2.3
2014-Oct-17 Fri	31.84	###	31.78	###	7,450,121	118,382,422	###	###	0.0
2014-Oct-16 Thu	###	31.71	###	31.58			83.1	83.1	2.3
2014-Oct-15 Wed	###	31.46	31.025	###	5,111,425	###	80.2	80.2	0.0
2014-Oct-14 Tue	30.8	31.29	30.8	###			70.7	70.7	0.0
2014-Oct-13 Mon	30.85	###	30.75	###			77.8	77.8	0.0
2014-Oct-10 Fri	###	31.49	31.21	31.22	6,266,721	###	###	###	2.2
2014-Oct-09 Thu	###	###	31.54	31.82			###	###	2.3
2014-Oct-08 Wed	###	31.46	###	###			###	###	0.0
2014-Oct-07 Tue	31.78	###	30.885	31.51	6,958,174	###	30.0	30.0	###
2014-Oct-06 Mon	31.83	31.86	31.48	31.55	2,154,957	68,247,488	25.0	25.0	###
2014-Oct-03 Fri	31.21	31.73	###	###	5,212,943	82,703,340	83.4	83.4	0.0
2014-Oct-02 Thu	###	31.51	###	31.22			74.7	74.7	2.2
2014-Oct-01 Wed	30.74	31.445	30.59	31.43			86.4	86.4	2.2
2014-Sep-30 Tue	30.51	###	30.47	###			81.8	81.8	0.0
2014-Sep-29 Mon	###	###	30.51	30.53			20.9	20.9	###
2014-Sep-26 Fri	###	31.2	###	###	10,615,346	###	###	###	0.0
2014-Sep-25 Thu	31.75	31.76	###	###	5,572,144	88,485,646	###	###	0.0
2014-Sep-24 Wed	31.44	31.59	31.24	###	4,418,726	138,814,277	###	###	0.0
2014-Sep-23 Tue	###	31.83	###	###	8,249,771	###	###	###	0.0
2014-Sep-22 Mon	###	###	###	31.21	5,769,182	0	###	###	###
2014-Sep-19 Fri	31.49	###	31.45	###	7,312,922	###	79.5	79.5	0.0
2014-Sep-18 Thu	###	###	###	31.42	10,998,246	0	83.4	83.4	2.2
2014-Sep-17 Wed	32.22	32.25	31.375	31.43			###	###	2.2
2014-Sep-16 Tue	###	32.49	###	###			###	###	0.0
2014-Sep-15 Mon	32.5	32.7	32.345	###	5,446,025	177,118,348	35.6	35.6	0.0
2014-Sep-12 Fri	###	33.2	###	32.83	5,086,143	84,429,973	###	###	2.3
2014-Sep-11 Thu	33.43	33.46	###	###			29.4	29.4	0.0
2014-Sep-10 Wed	###	###	33.22	###	3,826,478	###	76.3	76.3	0.0
2014-Sep-09 Tue	33.24	33.48	33.22	33.48			###	###	###
2014-Sep-08 Mon	33.5	33.5	###	33.28			###	###	2.4
2014-Sep-05 Fri	33.45	###	###	###	2,521,479	0	###	###	0.0
2014-Sep-04 Thu	33.53	###	###	33.52			35.1	35.1	2.4
2014-Sep-03 Wed	33.44	33.84	33.44	###			###	###	0.0
2014-Sep-02 Tue	33.45	###	###	###	2,994,588	0	###	###	0.0
2014-Sep-01 Mon	33.45	33.58	###	33.43			###	###	2.4
2014-Aug-29 Fri	33.4	33.5	33.27	33.43	5,900,083	196,974,270	70.3	70.3	2.4
2014-Aug-28 Thu	33.56	33.56	###	###	3,384,641	56,794,275	###	###	0.0
2014-Aug-27 Wed	###	33.56	###	33.54	3,454,187	57,961,257	73.8	73.8	2.4
2014-Aug-26 Tue	33.28	33.4	###	###	3,421,852	57,144,928	74.7	74.7	0.0
2014-Aug-25 Mon	33.4	33.525	###	33.22			###	###	2.4
2014-Aug-22 Fri	###	33.52	###	33.47			###	###	###
2014-Aug-21 Thu	33.53	33.54	###	33.21			###	###	2.4
2014-Aug-20 Wed	###	###	###	33.27	4,751,672	0	###	###	###
2014-Aug-19 Tue	32.71	###	32.58	32.82	6,666,323	###	###	###	2.3
2014-Aug-18 Mon	32.5	32.57	32.29	32.55			###	###	2.3
2014-Aug-15 Fri	32.46	###	32.26	###			###	###	0.0
2014-Aug-14 Thu	###	32.955	32.725	32.74	4,949,886	162,554,256	###	###	2.3
2014-Aug-13 Wed	32.72	32.88	###	32.74	3,101,529	###	###	###	2.3
2014-Aug-12 Tue	32.46	###	32.46	32.88	4,877,676	79,164,681	###	###	2.3
2014-Aug-11 Mon	32.55	###	32.41	32.44	3,530,179	57,206,550	32.8	32.8	2.3
2014-Aug-08 Fri	32.7	32.745	32.22	32.26	6,309,975	###	26.2	26.2	2.3
2014-Aug-07 Thu	###	###	###	32.85	5,144,782	0	###	###	###
2014-Aug-06 Wed	###	###	32.86	###	4,210,186	69,173,355	33.6	33.6	0.0
2014-Aug-05 Tue	###	33.43	###	###			###	###	0.0
2014-Aug-04 Mon	33.46	33.56	33.28	###			###	###	0.0
2014-Aug-01 Fri	33.7	33.75	###	33.56			31.1	31.1	2.4
2014-Jul-31 Thu	33.86	###	33.82	###	3,760,125	###	73.0	73.0	0.0
2014-Jul-30 Wed	###	###	###	33.86	3,809,141	0	###	###	2.4
2014-Jul-29 Tue	33.5	33.73	33.5	###			###	###	0.0
2014-Jul-28 Mon	###	###	33.52	33.52			30.2	30.2	2.4
2014-Jul-25 Fri	33.7	33.75	33.54	33.75			###	###	###
2014-Jul-24 Thu	33.48	###	33.41	33.58			###	###	2.4
2014-Jul-23 Wed	33.49	###	###	33.5	4,925,348	0	###	###	2.4
2014-Jul-22 Tue	33.48	33.49	33.25	###			###	###	0.0
2014-Jul-21 Mon	33.5	33.53	###	###	2,575,587	###	28.7	28.7	0.0
2014-Jul-18 Fri	###	33.42	###	33.42			###	###	2.4
2014-Jul-17 Thu	###	###	###	33.21			###	###	2.4
2014-Jul-16 Wed	33.2	33.28	###	###			###	###	0.0
2014-Jul-15 Tue	33.57	###	33.075	33.23			27.0	27.0	###
2014-Jul-14 Mon	33.45	###	33.42	33.54	2,595,385	43,368,883	###	###	2.4
2014-Jul-11 Fri	###	33.5	###	###			###	###	0.0
2014-Jul-10 Thu	33.2	###	###	###			###	###	0.0
2014-Jul-09 Wed	###	33.48	###	###			31.4	31.4	0.0
2014-Jul-08 Tue	33.88	33.88	33.53	33.59			24.9	24.9	###
2014-Jul-07 Mon	33.89	###	33.72	33.87			37.0	37.0	###
2014-Jul-04 Fri	33.79	###	33.74	33.78			###	###	2.4
2014-Jul-03 Thu	33.42	###	33.4	###	3,435,246	###	69.1	69.1	0.0
2014-Jul-02 Wed	###	###	33.025	###			78.1	78.1	0.0
2014-Jul-01 Tue	###	33.44	32.77	32.84			15.0	15.0	2.3
2014-Jun-30 Mon	###	###	###	###	5,368,751	0	###	###	0.0
2014-Jun-27 Fri	###	###	33.57	###	10,899,456	###	###	###	0.0
2014-Jun-26 Thu	33.58	###	33.55	###	4,971,628	83,399,059	###	###	0.0
2014-Jun-25 Wed	33.5	33.53	###	33.42			###	###	2.4
2014-Jun-24 Tue	###	###	###	###	5,083,754	0	###	###	0.0
2014-Jun-23 Mon	###	###	###	###			32.6	32.6	0.0
2014-Jun-20 Fri	###	###	###	###			###	###	0.0
2014-Jun-19 Thu	###	34.28	33.84	34.28			###	###	2.4
2014-Jun-18 Wed	###	33.985	33.7	33.74	5,360,023	181,396,578	###	###	2.4
2014-Jun-17 Tue	###	34.185	###	###			###	###	0.0
2014-Jun-16 Mon	33.81	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	33.85	33.56	33.75			75.9	75.9	###
2014-Jun-12 Thu	33.8	###	###	33.83	3,323,279	0	75.5	75.5	###
2014-Jun-11 Wed	33.77	###	33.72	###			###	###	0.0
2014-Jun-10 Tue	33.86	###	33.72	33.76	3,273,442	###	###	###	###
2014-Jun-06 Fri	33.42	33.7	33.29	###	5,057,382	###	73.7	73.7	0.0
2014-Jun-05 Thu	###	33.47	###	33.23			31.5	31.5	###
2014-Jun-04 Wed	33.77	33.78	###	###			25.5	25.5	0.0
2014-Jun-03 Tue	33.81	###	###	33.71	5,953,929	0	38.7	38.7	2.4
2014-Jun-02 Mon	33.5	33.8	33.5	33.71			77.6	77.6	2.4
2014-May-30 Fri	33.77	33.81	33.43	33.49	7,989,988	###	###	###	2.4
2014-May-29 Thu	###	###	###	33.73			###	###	###
2014-May-28 Wed	33.76	33.81	###	###			###	###	0.0
2014-May-27 Tue	###	###	33.49	33.55	3,140,255	###	###	###	###
2014-May-26 Mon	33.77	33.82	###	###			###	###	0.0
2014-May-23 Fri	33.5	33.825	33.47	###			###	###	0.0
2014-May-22 Thu	###	###	###	33.41			75.4	75.4	###
2014-May-21 Wed	32.51	###	32.5	###	5,915,187	96,121,788	###	###	0.0
2014-May-20 Tue	32.89	###	32.52	32.75			###	###	###
2014-May-19 Mon	32.87	###	###	###			35.5	35.5	0.0
2014-May-16 Fri	###	###	32.86	###	5,180,020	85,107,728	71.7	71.7	0.0
2014-May-15 Thu	###	33.2	32.86	33.2	4,822,080	###	72.2	72.2	###
2014-May-14 Wed	###	###	###	###	3,690,086	0	###	###	0.0
2014-May-13 Tue	###	###	###	###	4,786,249	0	###	###	0.0
2014-May-12 Mon	32.75	###	32.59	###	3,862,783	62,944,048	37.9	37.9	0.0
2014-May-09 Fri	32.82	###	###	32.72	11,134,987	0	###	###	2.3
2014-May-08 Thu	###	###	33.76	33.8			24.5	24.5	2.4
2014-May-07 Wed	33.88	###	33.625	33.77	5,881,049	###	32.8	32.8	2.4
2014-May-06 Tue	###	34.23	###	###	3,935,228	67,351,427	###	###	0.0
2014-May-05 Mon	34.5	34.5	33.76	###	5,708,984	194,847,623	###	###	0.0
2014-May-02 Fri	###	###	###	###	5,700,626	0	80.4	80.4	0.0
2014-May-01 Thu	34.73	34.75	33.84	###	9,031,157	309,723,529	24.9	24.9	0.0
2014-Apr-30 Wed	34.78	34.84	34.22	34.47	6,368,644	219,909,277	###	###	2.5
2014-Apr-29 Tue	###	###	###	###	10,478,824	0	###	###	0.0
2014-Apr-28 Mon	###	###	###	###			###	###	0.0
2014-Apr-24 Thu	###	34.74	34.55	###	10,602,247	367,314,847	###	###	0.0
2014-Apr-23 Wed	34.43	###	34.4	34.59	5,068,254	###	###	###	###
2014-Apr-22 Tue	###	34.28	###	34.28			80.6	80.6	2.4
2014-Apr-17 Thu	33.8	###	33.71	33.88	3,863,324	65,116,326	73.6	73.6	2.4
2014-Apr-16 Wed	###	33.74	###	###	2,586,388	###	67.4	67.4	0.0
2014-Apr-15 Tue	33.47	33.73	###	33.52	2,908,421	49,050,520	###	###	2.4
2014-Apr-14 Mon	###	33.77	###	###	4,048,754	###	###	###	0.0
2014-Apr-11 Fri	###	###	###	33.85	3,945,221	0	33.2	33.2	2.4
2014-Apr-10 Thu	###	###	###	###	4,352,424	0	###	###	0.0
2014-Apr-09 Wed	33.75	###	33.7	33.86			###	###	2.4
2014-Apr-08 Tue	33.46	###	33.4	33.55	3,935,957	65,730,481	###	###	###
2014-Apr-07 Mon	33.28	33.55	33.2	33.48	3,251,873	###	###	###	###
2014-Apr-04 Fri	33.25	###	###	###			###	###	0.0
2014-Apr-03 Thu	33.25	33.25	###	33.21	3,150,358	###	###	###	2.4
2014-Apr-02 Wed	33.25	33.25	###	###			###	###	0.0
2014-Apr-01 Tue	###	33.2	32.825	###	3,835,182	126,608,945	###	###	0.0
2014-Mar-31 Mon	###	33.2	###	###	5,243,548	###	###	###	0.0
2014-Mar-28 Fri	32.75	32.87	###	32.82			68.2	68.2	2.3
2014-Mar-27 Thu	###	###	###	32.55			###	###	2.3
2014-Mar-26 Wed	32.42	32.74	32.41	32.55	5,667,223	184,609,789	###	###	2.3
2014-Mar-25 Tue	32.4	32.55	32.26	###	5,313,079	172,170,324	33.4	33.4	0.0
2014-Mar-24 Mon	###	32.45	###	32.4			78.4	78.4	2.3
2014-Mar-21 Fri	32.2	###	###	32.25	5,456,554	0	###	###	###
2014-Mar-20 Thu	32.45	32.475	###	###	10,509,376	###	###	###	0.0
2014-Mar-19 Wed	32.21	32.43	###	32.43	6,076,045	###	75.5	75.5	###
2014-Mar-18 Tue	32.2	###	32.2	32.26	4,265,578	###	75.1	75.1	2.3
2014-Mar-17 Mon	31.75	###	31.72	###			###	###	0.0
2014-Mar-14 Fri	31.89	###	31.8	31.87	3,978,382	63,256,273	40.9	40.9	###
2014-Mar-13 Thu	32.21	32.47	###	32.23			###	###	2.3
2014-Mar-12 Wed	###	32.2	31.825	###			75.0	75.0	0.0
2014-Mar-11 Tue	32.26	32.45	###	###	4,250,257	###	###	###	0.0
2014-Mar-10 Mon	###	###	32.25	###			35.9	35.9	0.0
2014-Mar-07 Fri	32.59	###	32.45	32.58	3,420,547	55,498,375	29.7	29.7	2.3
2014-Mar-06 Thu	32.49	###	###	32.57			69.0	69.0	###
2014-Mar-05 Wed	###	32.52	###	32.52			###	###	2.3
2014-Mar-04 Tue	31.75	32.24	31.75	###			###	###	0.0
2014-Mar-03 Mon	###	###	###	###			28.8	28.8	0.0
2014-Feb-28 Fri	32.25	###	32.055	###	8,522,775	136,598,776	###	###	0.0
2014-Feb-27 Thu	###	###	###	###			###	###	0.0
2014-Feb-26 Wed	###	###	###	###			###	###	0.0
2014-Feb-25 Tue	###	###	31.86	###			###	###	0.0
2014-Feb-24 Mon	31.87	###	31.83	###	5,049,689	###	###	###	0.0
2014-Feb-21 Fri	###	###	###	31.82			27.6	27.6	2.3
2014-Feb-20 Thu	31.76	###	31.58	###			###	###	0.0
2014-Feb-19 Wed	31.7	###	###	31.85			###	###	2.3
2014-Feb-18 Tue	###	###	31.46	###	3,604,345	56,696,346	37.6	37.6	0.0
2014-Feb-17 Mon	31.5	31.75	31.49	###	6,742,145	213,186,624	75.8	75.8	0.0
2014-Feb-14 Fri	31.2	###	###	###	5,022,154	0	###	###	0.0
2014-Feb-13 Thu	###	31.225	30.89	###			###	###	0.0
2014-Feb-12 Wed	30.88	###	###	###			67.0	67.0	0.0
2014-Feb-11 Tue	###	###	29.86	30.56			###	###	2.2
2014-Feb-10 Mon	29.77	###	###	###	5,129,429	0	76.6	76.6	0.0
2014-Feb-07 Fri	29.72	29.73	###	29.45	4,815,759	71,586,257	15.9	15.9	###
2014-Feb-06 Thu	###	29.52	###	29.43	6,756,275	###	79.9	79.9	2.1
2014-Feb-05 Wed	29.4	29.45	28.84	###			###	###	0.0
2014-Feb-04 Tue	29.49	29.58	29.21	###			###	###	0.0
2014-Feb-03 Mon	###	###	29.75	29.83	5,432,172	80,803,558	###	###	###
2014-Jan-31 Fri	30.27	###	###	###			###	###	0.0
2014-Jan-30 Thu	###	###	###	###	5,868,343	0	###	###	0.0
2014-Jan-29 Wed	30.27	30.42	###	###	7,214,756	###	71.3	71.3	0.0
2014-Jan-28 Tue	30.2	30.46	###	###	7,883,880	###	37.0	37.0	0.0
2014-Jan-24 Fri	30.83	###	30.57	###			###	###	0.0
2014-Jan-23 Thu	###	31.41	30.84	###			###	###	0.0
2014-Jan-22 Wed	###	31.43	###	31.4			81.7	81.7	2.2
2014-Jan-21 Tue	30.85	###	30.8	###	2,830,984	43,597,153	73.4	73.4	0.0
2014-Jan-20 Mon	30.83	###	###	30.87	3,726,074	0	73.7	73.7	###
2014-Jan-17 Fri	30.89	###	30.74	###	3,407,487	52,373,075	###	###	0.0
2014-Jan-16 Thu	###	###	30.725	###	4,956,341	76,141,788	21.7	21.7	0.0
2014-Jan-15 Wed	###	31.22	30.8	###			25.3	25.3	0.0
2014-Jan-14 Tue	31.27	31.27	###	30.79			###	###	###
2014-Jan-13 Mon	31.7	31.74	31.25	###	2,436,452	76,736,055	22.6	22.6	0.0
2014-Jan-10 Fri	31.47	31.89	31.47	31.56			###	###	2.3
2014-Jan-09 Thu	31.72	31.79	31.385	31.59			###	###	###
2014-Jan-08 Wed	###	###	###	31.71	4,299,671	0	20.4	20.4	###
2014-Jan-07 Tue	###	32.2	31.8	31.86			29.7	29.7	2.3
2014-Jan-06 Mon	###	32.455	###	###			24.8	24.8	0.0
2014-Jan-03 Fri	###	32.23	###	32.21			75.0	75.0	###
2014-Jan-02 Thu	32.23	32.41	32.055	32.22			28.2	28.2	###
2013-Dec-31 Tue	###	###	###	32.23			###	###	2.3
2013-Dec-30 Mon	###	###	###	32.21			26.2	26.2	###
2013-Dec-27 Fri	###	###	###	###	2,081,087	0	###	###	0.0
2013-Dec-24 Tue	###	###	###	###			67.7	67.7	0.0
2013-Dec-23 Mon	31.85	###	###	###			68.7	68.7	0.0
2013-Dec-20 Fri	31.44	31.78	31.23	31.78	16,006,289	###	73.3	73.3	2.3
2013-Dec-19 Thu	###	###	30.75	###	8,294,243	127,523,986	###	###	0.0
2013-Dec-18 Wed	30.5	30.76	30.5	30.7	5,092,487	155,982,876	81.1	81.1	2.2
2013-Dec-17 Tue	30.71	###	###	30.48			###	###	2.2
2013-Dec-16 Mon	###	30.59	###	30.29			75.6	75.6	###
2013-Dec-13 Fri	###	30.49	###	30.25	6,875,185	###	###	###	###
2013-Dec-12 Thu	###	30.75	###	###	8,705,944	133,853,889	###	###	0.0
2013-Dec-11 Wed	30.76	30.875	30.55	30.59			###	###	2.2
2013-Dec-10 Tue	30.7	###	###	30.78	5,316,670	0	77.4	77.4	2.2
2013-Dec-09 Mon	31.2	###	30.52	30.75	6,448,921	###	###	###	###
2013-Dec-06 Fri	31.2	31.21	###	###			###	###	0.0
2013-Dec-05 Thu	###	###	###	###	7,785,929	0	28.1	28.1	0.0
2013-Dec-04 Wed	31.5	31.79	###	31.76			###	###	2.3
2013-Dec-03 Tue	###	###	###	31.71			76.7	76.7	###
2013-Dec-02 Mon	###	###	###	31.85	5,652,374	0	37.3	37.3	2.3
2013-Nov-29 Fri	###	###	31.82	###	8,525,978	###	###	###	0.0
2013-Nov-28 Thu	###	###	32.025	###			###	###	0.0
2013-Nov-27 Wed	###	32.27	###	###	5,896,522	95,140,382	###	###	0.0
2013-Nov-26 Tue	###	###	31.75	###			###	###	0.0
2013-Nov-25 Mon	31.8	###	31.74	31.79			###	###	###
2013-Nov-22 Fri	###	31.81	31.53	###	5,111,748	161,889,059	68.7	68.7	0.0
2013-Nov-21 Thu	31.42	31.7	###	31.46			76.0	76.0	2.2
2013-Nov-20 Wed	31.8	###	31.51	31.56			29.9	29.9	2.3
2013-Nov-19 Tue	###	###	31.82	###			###	###	0.0
2013-Nov-18 Mon	32.29	###	31.88	###	4,348,547	###	###	###	0.0
2013-Nov-15 Fri	###	###	31.72	32.28	5,383,386	###	###	###	2.3
2013-Nov-14 Thu	###	###	31.55	31.84	6,795,425	107,197,829	75.5	75.5	2.3
2013-Nov-13 Wed	###	###	###	31.44			18.0	18.0	2.2
2013-Nov-12 Tue	###	###	###	###	6,090,025	0	29.3	29.3	0.0
2013-Nov-11 Mon	32.88	###	###	###	5,666,478	0	###	###	0.0
2013-Nov-08 Fri	32.26	32.71	32.2	32.71	5,881,420	190,881,486	###	###	###
2013-Nov-07 Thu	###	32.79	32.29	###	20,730,346	674,565,458	26.8	26.8	0.0
2013-Nov-06 Wed	33.55	33.88	33.55	33.8	7,996,786	###	###	###	2.4
2013-Nov-05 Tue	33.73	33.88	33.7	33.79			###	###	###
2013-Nov-04 Mon	33.88	###	33.47	33.51	6,083,887	101,813,848	###	###	###
2013-Nov-01 Fri	33.8	###	###	33.72			###	###	2.4
2013-Oct-31 Thu	33.4	###	###	33.84			###	###	2.4
2013-Oct-30 Wed	33.75	###	33.7	33.7	9,779,943	###	35.6	35.6	2.4
2013-Oct-29 Tue	33.56	###	33.56	###			###	###	0.0
2013-Oct-28 Mon	32.81	###	32.81	33.24			###	###	2.4
2013-Oct-25 Fri	32.5	32.84	32.47	###			76.7	76.7	0.0
2013-Oct-24 Thu	###	32.475	###	###	4,925,378	79,975,825	###	###	0.0
2013-Oct-23 Wed	###	32.4	31.88	###			23.6	23.6	0.0
2013-Oct-22 Tue	###	###	###	32.23			###	###	2.3
2013-Oct-21 Mon	###	32.28	###	###	3,962,351	63,952,345	###	###	0.0
2013-Oct-18 Fri	31.81	###	31.71	31.86			###	###	2.3
2013-Oct-17 Thu	###	31.75	31.57	###			###	###	0.0
2013-Oct-16 Wed	31.25	31.58	31.22	31.48			78.6	78.6	2.2
2013-Oct-15 Tue	31.43	31.52	31.4	31.47	3,841,445	120,851,859	69.9	69.9	2.2
2013-Oct-14 Mon	31.25	31.25	###	###			33.4	33.4	0.0
2013-Oct-11 Fri	###	###	###	31.29	5,683,640	0	###	###	###
2013-Oct-10 Thu	30.45	###	###	30.55			73.9	73.9	2.2
2013-Oct-09 Wed	###	30.555	###	30.45	3,169,749	48,425,840	72.4	72.4	2.2
2013-Oct-08 Tue	30.46	30.58	30.2	30.44			33.7	33.7	2.2
2013-Oct-07 Mon	30.8	30.925	###	30.46	3,966,247	###	###	###	2.2
2013-Oct-04 Fri	30.8	###	30.71	30.76	3,356,922	###	###	###	2.2
2013-Oct-03 Thu	###	31.24	30.85	###			70.8	70.8	0.0
2013-Oct-02 Wed	###	###	30.85	###	3,033,848	###	###	###	0.0
2013-Oct-01 Tue	30.75	###	###	30.84			74.3	74.3	2.2
2013-Sep-30 Mon	###	###	30.78	30.78			###	###	2.2
2013-Sep-27 Fri	###	31.75	31.45	31.52	10,490,350	###	###	###	###
2013-Sep-26 Thu	31.21	###	###	31.56			###	###	2.3
2013-Sep-25 Wed	###	31.445	30.89	31.41	5,294,485	###	78.1	78.1	###
2013-Sep-24 Tue	###	###	30.84	###			###	###	0.0
2013-Sep-23 Mon	30.88	31.25	30.82	###			###	###	0.0
2013-Sep-20 Fri	31.2	###	###	###	6,448,744	0	###	###	0.0
2013-Sep-19 Thu	31.22	31.28	###	31.26			73.3	73.3	2.2
2013-Sep-18 Wed	###	30.78	30.51	30.73	5,846,089	###	###	###	###
2013-Sep-17 Tue	###	30.86	###	30.79	6,797,158	104,880,147	###	###	###
2013-Sep-16 Mon	30.5	30.5	###	###	3,578,640	###	###	###	0.0
2013-Sep-13 Fri	30.28	###	###	30.27			###	###	2.2
2013-Sep-12 Thu	###	30.5	30.25	###			70.4	70.4	0.0
2013-Sep-11 Wed	30.25	30.4	30.23	30.4			###	###	###
2013-Sep-10 Tue	###	30.2	29.84	###			78.7	78.7	0.0
2013-Sep-09 Mon	29.8	###	###	###	4,135,140	0	###	###	0.0
2013-Sep-06 Fri	29.72	29.76	29.42	###			31.7	31.7	0.0
2013-Sep-05 Thu	###	###	29.5	###	3,926,021	###	23.4	23.4	0.0
2013-Sep-04 Wed	###	###	29.71	29.77			###	###	###
2013-Sep-03 Tue	###	###	###	###	4,085,527	0	29.6	29.6	0.0
2013-Sep-02 Mon	29.72	###	###	###			###	###	0.0
2013-Aug-30 Fri	29.47	###	###	###	7,861,824	0	66.5	66.5	0.0
2013-Aug-29 Thu	###	29.7	29.27	29.47			32.6	32.6	###
2013-Aug-28 Wed	29.51	29.71	29.51	###	6,920,720	###	###	###	0.0
2013-Aug-27 Tue	29.75	###	29.7	29.88			74.6	74.6	2.1
2013-Aug-26 Mon	###	###	29.54	29.82	5,669,470	83,738,071	###	###	###
2013-Aug-23 Fri	###	29.79	29.55	###			64.2	64.2	0.0
2013-Aug-22 Thu	29.45	###	###	29.5			###	###	2.1
2013-Aug-21 Wed	###	29.87	29.44	29.73			72.0	72.0	###
2013-Aug-20 Tue	29.29	29.71	###	29.56	9,449,247	###	81.2	81.2	###
2013-Aug-19 Mon	29.45	29.7	29.25	29.44	9,813,380	289,249,375	###	###	2.1
2013-Aug-16 Fri	29.51	###	###	29.45			###	###	###
2013-Aug-15 Thu	30.2	###	###	###			###	###	0.0
2013-Aug-14 Wed	###	30.24	###	###			###	###	0.0
2013-Aug-13 Tue	29.59	###	###	29.87	4,345,121	0	69.5	69.5	###
2013-Aug-12 Mon	###	29.57	29	29.54	4,346,742	###	###	###	###
2013-Aug-09 Fri	29.5	29.5	29.025	29.23			###	###	2.1
2013-Aug-08 Thu	###	29.53	###	###			###	###	0.0
2013-Aug-07 Wed	###	###	###	###	6,777,246	0	27.4	27.4	0.0
2013-Aug-06 Tue	###	###	29.55	29.76			###	###	2.1
2013-Aug-05 Mon	29.78	29.87	###	29.82	3,124,148	46,659,150	###	###	###
2013-Aug-02 Fri	###	29.925	###	###			###	###	0.0
2013-Aug-01 Thu	29.87	###	28.975	###	6,501,456	94,189,843	20.7	20.7	0.0
2013-Jul-31 Wed	29.79	###	29.76	29.76			31.4	31.4	2.1
2013-Jul-30 Tue	###	###	29.4	29.59			###	###	###
2013-Jul-29 Mon	29.49	###	29.42	###			79.0	79.0	0.0
2013-Jul-26 Fri	###	29.57	###	29.41			78.4	78.4	###
2013-Jul-25 Thu	###	29.21	28.86	###	6,279,373	###	75.1	75.1	0.0
2013-Jul-24 Wed	28.79	###	28.79	###	6,168,820	###	74.3	74.3	0.0
2013-Jul-23 Tue	###	###	28.79	###			###	###	0.0
2013-Jul-22 Mon	29	###	28.84	###			30.1	30.1	0.0
2013-Jul-19 Fri	###	###	28.7	28.82	5,011,178	###	###	###	2.1
2013-Jul-18 Thu	###	###	28.82	###	4,629,429	66,710,071	###	###	0.0
2013-Jul-17 Wed	29.2	29.2	28.77	28.8	4,607,152	###	17.7	17.7	2.1
2013-Jul-16 Tue	###	###	###	###			79.9	79.9	0.0
2013-Jul-15 Mon	28.7	###	28.52	###	7,115,157	###	###	###	0.0
2013-Jul-12 Fri	###	29.125	###	28.72	5,478,180	###	21.4	21.4	###
2013-Jul-11 Thu	###	29	###	###	5,344,144	77,490,088	66.0	66.0	0.0
2013-Jul-10 Wed	28.86	###	###	###	5,329,457	0	###	###	0.0
2013-Jul-09 Tue	28.48	28.89	28.45	###	6,137,658	175,966,654	73.8	73.8	0.0
2013-Jul-08 Mon	###	28.5	###	###	5,592,350	79,690,987	###	###	0.0
2013-Jul-05 Fri	28.48	28.55	28.24	28.4	5,071,489	###	25.4	25.4	2.0
2013-Jul-04 Thu	28.27	###	28	###	3,996,551	###	23.9	23.9	0.0
2013-Jul-03 Wed	28.45	28.5	27.785	27.87			19.6	19.6	###
2013-Jul-02 Tue	28.4	28.48	27.88	28.48	7,655,944	###	58.6	58.6	2.0
2013-Jul-01 Mon	28.42	28.45	27.75	27.82			###	###	2.0
2013-Jun-28 Fri	28.73	###	28.53	28.58	12,802,851	###	###	###	###
2013-Jun-27 Thu	###	###	###	28.51			72.9	72.9	###
2013-Jun-26 Wed	###	###	###	27.84	10,690,183	0	###	###	2.0
2013-Jun-25 Tue	###	27.76	###	###	7,686,174	###	82.3	82.3	0.0
2013-Jun-24 Mon	27.43	27.54	###	###			43.8	43.8	0.0
2013-Jun-21 Fri	27.2	###	###	27.41	9,408,489	0	70.2	70.2	2.0
2013-Jun-20 Thu	###	###	27.45	###			31.1	31.1	0.0
2013-Jun-19 Wed	28.53	###	###	###	6,067,587	0	23.0	23.0	0.0
2013-Jun-18 Tue	28.45	28.45	###	###	6,297,381	89,580,244	###	###	0.0
2013-Jun-17 Mon	###	28.45	###	28.45			###	###	2.0
2013-Jun-14 Fri	###	###	27.47	27.82			###	###	2.0
2013-Jun-13 Thu	###	###	###	###			###	###	0.0
2013-Jun-12 Wed	###	26.73	###	26.55	8,023,483	107,233,850	###	###	###
2013-Jun-11 Tue	26.79	26.89	26.355	26.88	6,923,381	###	###	###	###
2013-Jun-07 Fri	###	###	26.7	26.7			24.8	24.8	1.9
2013-Jun-06 Thu	27	###	26.7	26.86	7,281,554	97,208,745	29.2	29.2	1.9
2013-Jun-05 Wed	###	28	27.2	27.2			###	###	1.9
2013-Jun-04 Tue	###	###	###	###	4,634,055	0	24.4	24.4	0.0
2013-Jun-03 Mon	27.5	###	27.48	27.85			###	###	###
2013-May-31 Fri	27.81	27.84	###	27.54			23.3	23.3	2.0
2013-May-30 Thu	###	27.73	###	27.53			###	###	###
2013-May-29 Wed	###	28.47	27.53	###			14.6	14.6	0.0
2013-May-28 Tue	27.78	###	###	###			75.2	75.2	0.0
2013-May-27 Mon	###	###	27.28	27.85			82.7	82.7	###
2013-May-24 Fri	28.41	28.48	###	###	10,313,627	146,866,048	21.5	21.5	0.0
2013-May-23 Thu	###	29	###	###	11,848,728	171,806,556	###	###	0.0
2013-May-22 Wed	###	29.74	###	###			28.0	28.0	0.0
2013-May-21 Tue	30.29	###	29.51	###	8,702,941	###	###	###	0.0
2013-May-20 Mon	###	###	30.23	30.23			35.5	35.5	###
2013-May-17 Fri	###	###	###	30.26	5,561,450	0	74.8	74.8	###
2013-May-16 Thu	###	###	29.75	29.86	6,870,085	###	###	###	2.1
2013-May-15 Wed	###	30.22	###	###			###	###	0.0
2013-May-14 Tue	###	###	29.81	29.89			###	###	###
2013-May-13 Mon	###	###	###	###	4,929,322	0	###	###	0.0
2013-May-10 Fri	30.48	30.56	###	###	9,524,044	###	###	###	0.0
2013-May-09 Thu	30.41	###	###	30.59			###	###	2.2
2013-May-08 Wed	31.47	31.555	31.28	31.46	6,312,986	###	###	###	2.2
2013-May-07 Tue	31.5	###	###	###	6,462,351	0	###	###	0.0
2013-May-06 Mon	31.8	31.87	31.4	31.51	4,528,153	143,248,120	25.7	25.7	###
2013-May-03 Fri	31.85	31.88	31.52	###	7,187,673	###	###	###	0.0
2013-May-02 Thu	###	###	###	31.5			###	###	2.3
2013-May-01 Wed	31.84	###	31.54	###			###	###	0.0
2013-Apr-30 Tue	###	31.88	###	31.84	13,926,448	221,987,581	86.4	86.4	2.3
2013-Apr-29 Mon	###	###	###	###			###	###	0.0
2013-Apr-26 Fri	###	###	29.79	29.88			###	###	2.1
2013-Apr-24 Wed	29.47	###	29.43	###	13,663,523	201,058,740	###	###	0.0
2013-Apr-23 Tue	28.77	29.25	28.75	29.25	6,963,977	###	87.1	87.1	###
2013-Apr-22 Mon	28.51	###	28.44	28.57			71.6	71.6	###
2013-Apr-19 Fri	28.83	###	28.41	28.41	7,621,182	###	###	###	###
2013-Apr-18 Thu	###	###	###	###	8,113,221	0	###	###	0.0
2013-Apr-17 Wed	29	###	###	###			###	###	0.0
2013-Apr-16 Tue	###	###	###	28.86	4,252,679	0	###	###	###
2013-Apr-15 Mon	###	28.86	28.52	28.79			###	###	###
2013-Apr-12 Fri	28.85	28.86	28.71	28.71			28.5	28.5	###
2013-Apr-11 Thu	###	###	###	###	5,915,687	0	80.3	80.3	0.0
2013-Apr-10 Wed	28.46	28.475	28.2	28.25			23.4	23.4	2.0
2013-Apr-09 Tue	###	28.48	###	28.48	6,643,271	94,600,179	77.3	77.3	2.0
2013-Apr-08 Mon	27.87	###	27.72	27.86	3,984,175	###	31.3	31.3	###
2013-Apr-05 Fri	###	###	27.7	27.75	6,885,389	###	###	###	2.0
2013-Apr-04 Thu	28.2	###	###	###			###	###	0.0
2013-Apr-03 Wed	29	29	28.21	28.27			21.1	21.1	###
2013-Apr-02 Tue	28.44	28.84	28.44	28.82			###	###	2.1
2013-Mar-28 Thu	28.45	28.74	28.24	28.53	13,026,721	371,131,281	73.4	73.4	2.0
2013-Mar-27 Wed	###	###	###	28.58			29.3	29.3	###
2013-Mar-26 Tue	###	28.76	28.4	28.44	6,502,659	###	###	###	###
2013-Mar-25 Mon	###	###	28.59	28.83			###	###	###
2013-Mar-22 Fri	###	###	###	28.55			###	###	###
2013-Mar-21 Thu	###	###	###	###			###	###	0.0
2013-Mar-20 Wed	27.85	###	###	27.83	7,046,773	0	34.6	34.6	2.0
2013-Mar-19 Tue	28.29	28.42	27.81	27.83	6,155,841	###	###	###	2.0
2013-Mar-18 Mon	###	28.48	###	###	5,758,875	82,006,380	32.1	32.1	0.0
2013-Mar-15 Fri	28.45	28.75	###	28.72			###	###	###
2013-Mar-14 Thu	###	28.71	###	###			###	###	0.0
2013-Mar-13 Wed	###	###	28.48	28.48	6,019,253	###	20.3	20.3	2.0
2013-Mar-12 Tue	###	29.43	###	###	5,344,254	###	###	###	0.0
2013-Mar-11 Mon	###	29.46	###	29.2			67.0	67.0	2.1
2013-Mar-08 Fri	###	29.24	28.74	###			###	###	0.0
2013-Mar-07 Thu	29.2	29.29	28.59	###	6,315,948	###	26.5	26.5	0.0
2013-Mar-06 Wed	29.27	29.45	###	29.23	6,153,725	###	###	###	2.1
2013-Mar-05 Tue	28.72	###	28.7	28.87			###	###	2.1
2013-Mar-04 Mon	###	28.89	###	###			###	###	0.0
2013-Mar-01 Fri	28.55	28.8	28.5	###	5,871,341	###	###	###	0.0
2013-Feb-28 Thu	28.53	28.89	28.44	28.72	8,011,621	###	###	###	###
2013-Feb-27 Wed	###	###	###	28.28	4,471,422	0	###	###	###
2013-Feb-26 Tue	###	28.44	###	###			74.2	74.2	0.0
2013-Feb-25 Mon	28.25	28.55	28.2	28.47	3,594,357	101,989,879	75.7	75.7	###
2013-Feb-22 Fri	###	###	###	###			###	###	0.0
2013-Feb-21 Thu	###	28.83	###	###			28.7	28.7	0.0
2013-Feb-20 Wed	###	28.82	28.55	28.74			73.9	73.9	2.1
2013-Feb-19 Tue	28.48	###	28.28	28.53			71.7	71.7	2.0
2013-Feb-18 Mon	###	28.5	###	28.5			85.4	85.4	2.0
2013-Feb-15 Fri	###	###	27.57	27.77			75.6	75.6	###
2013-Feb-14 Thu	27.74	###	27.58	###	5,035,578	69,440,620	###	###	0.0
2013-Feb-13 Wed	27.81	###	27.79	27.81			###	###	###
2013-Feb-12 Tue	27.77	###	27.56	27.56			27.0	27.0	2.0
2013-Feb-11 Mon	###	28.25	27.75	27.77	5,456,650	###	20.6	20.6	###
2013-Feb-08 Fri	27.45	###	27.41	###	8,862,823	121,464,989	###	###	0.0
2013-Feb-07 Thu	###	###	26.86	27.51			81.7	81.7	###
2013-Feb-06 Wed	26.75	###	26.75	###			###	###	0.0
2013-Feb-05 Tue	###	26.73	26.25	###			###	###	0.0
2013-Feb-04 Mon	###	###	26.55	26.55			27.6	27.6	###
2013-Feb-01 Fri	###	###	26.59	26.74	4,652,429	61,854,043	67.8	67.8	###
2013-Jan-31 Thu	###	26.82	26.51	26.58	6,132,125	###	33.2	33.2	1.9
2013-Jan-30 Wed	26.53	26.72	26.41	26.58			72.5	72.5	1.9
2013-Jan-29 Tue	###	###	###	26.51	7,956,642	0	###	###	###
2013-Jan-25 Fri	###	###	###	###	8,332,840	0	69.6	69.6	0.0
2013-Jan-24 Thu	###	###	25.87	26	6,065,149	###	###	###	1.9
2013-Jan-23 Wed	25.79	###	###	###			###	###	0.0
2013-Jan-22 Tue	25.75	25.84	25.51	###			35.3	35.3	0.0
2013-Jan-21 Mon	###	25.75	25.49	###			###	###	0.0
2013-Jan-18 Fri	###	25.72	25.55	25.59	4,333,622	###	###	###	1.8
2013-Jan-17 Thu	25.47	25.74	25.41	25.57	7,896,252	201,946,644	76.0	76.0	###
2013-Jan-16 Wed	25.28	###	25.27	###	4,853,927	###	###	###	0.0
2013-Jan-15 Tue	25.27	###	###	25.27			73.5	73.5	###
2013-Jan-14 Mon	###	###	###	25.21			26.1	26.1	###
2013-Jan-11 Fri	###	###	###	25.25			###	###	###
2013-Jan-10 Thu	###	25.21	###	###	5,509,075	###	###	###	0.0
2013-Jan-09 Wed	###	25.25	###	###	6,119,375	###	###	###	0.0
2013-Jan-08 Tue	25.45	25.49	###	###	7,990,959	101,844,772	27.7	27.7	0.0
2013-Jan-07 Mon	###	25.45	25.29	25.41			###	###	###
2013-Jan-04 Fri	###	###	###	25.26			###	###	1.8
2013-Jan-03 Thu	25.27	25.27	###	###			22.0	22.0	0.0
2013-Jan-02 Wed	###	25.22	25	###			###	###	0.0
2012-Dec-31 Mon	###	###	24.87	###	2,103,529	26,157,383	74.1	74.1	0.0
2012-Dec-28 Fri	###	###	###	25			###	###	1.8
2012-Dec-27 Thu	###	###	24.85	###	1,403,948	17,444,053	###	###	0.0
2012-Dec-24 Mon	###	###	###	###	921,329	0	###	###	0.0
2012-Dec-21 Fri	###	###	24.885	###			###	###	0.0
2012-Dec-20 Thu	24.72	###	###	24.8	10,181,951	0	73.0	73.0	###
2012-Dec-19 Wed	24.72	24.72	24.47	###			###	###	0.0
2012-Dec-18 Tue	24.49	###	24.49	24.51			67.4	67.4	###
2012-Dec-17 Mon	24.52	###	###	24.49	4,428,170	0	###	###	###
2012-Dec-14 Fri	24.82	24.83	###	###	4,794,585	59,524,772	###	###	0.0
2012-Dec-13 Thu	###	24.85	###	###			70.3	70.3	0.0
2012-Dec-12 Wed	###	###	###	24.7			21.3	21.3	1.8
2012-Dec-11 Tue	###	###	24.79	24.89	5,587,470	###	27.2	27.2	1.8
2012-Dec-10 Mon	24.87	###	24.79	24.84			33.7	33.7	1.8
2012-Dec-07 Fri	24.82	###	24.8	24.89	4,290,970	53,208,028	68.8	68.8	1.8
2012-Dec-06 Thu	24.86	###	24.625	24.72			29.9	29.9	1.8
2012-Dec-05 Wed	###	24.85	24.59	24.77			73.0	73.0	###
2012-Dec-04 Tue	###	24.74	24.51	24.59	6,712,454	165,294,179	###	###	###
2012-Dec-03 Mon	24.45	24.76	24.4	###	7,524,444	###	###	###	0.0
2012-Nov-30 Fri	24.2	24.45	###	###	14,476,658	176,977,144	71.8	71.8	0.0
2012-Nov-29 Thu	23.85	###	23.83	###	7,641,624	91,049,949	78.2	78.2	0.0
2012-Nov-28 Wed	23.76	23.83	23.7	23.82	4,514,743	###	77.5	77.5	###
2012-Nov-27 Tue	23.52	23.84	23.52	23.81	5,960,376	###	###	###	###
2012-Nov-26 Mon	###	23.71	23.5	23.57	3,972,143	###	31.3	31.3	###
2012-Nov-23 Fri	23.75	23.78	23.5	###	5,878,046	###	22.9	22.9	0.0
2012-Nov-22 Thu	###	###	###	23.74	5,947,640	0	###	###	1.7
2012-Nov-21 Wed	###	23.7	23.52	23.52			27.6	27.6	###
2012-Nov-20 Tue	23.77	23.85	23.5	23.54	6,200,971	146,807,988	24.2	24.2	###
2012-Nov-19 Mon	23.76	23.85	23.42	###	5,956,678	140,786,084	24.2	24.2	0.0
2012-Nov-16 Fri	###	###	###	###			19.0	19.0	0.0
2012-Nov-15 Thu	24	###	23.88	###	8,015,485	###	76.2	76.2	0.0
2012-Nov-14 Wed	###	###	###	24.2	5,072,325	0	###	###	1.7
2012-Nov-13 Tue	24.45	24.52	###	###			29.8	29.8	0.0
2012-Nov-12 Mon	24.5	24.73	24.43	24.45	4,417,259	108,576,226	30.9	30.9	###
2012-Nov-09 Fri	24.25	###	24.21	24.56	10,028,478	121,394,726	###	###	1.8
2012-Nov-08 Thu	24.45	###	###	###	36,934,578	0	24.2	24.2	0.0
2012-Nov-07 Wed	###	###	25.22	25.51	8,099,973	102,140,659	###	###	1.8
2012-Nov-06 Tue	25.2	25.4	###	25.25			70.5	70.5	###
2012-Nov-05 Mon	###	###	24.82	###	7,332,929	91,001,648	76.8	76.8	0.0
2012-Nov-02 Fri	25.49	25.52	###	###			20.2	20.2	0.0
2012-Nov-01 Thu	25.47	###	###	###			###	###	0.0
2012-Oct-31 Wed	25.44	25.5	25.29	25.45	6,736,348	171,069,557	###	###	1.8
2012-Oct-30 Tue	###	25.44	25.28	###			###	###	0.0
2012-Oct-29 Mon	25.25	25.48	###	25.23	5,875,427	###	###	###	1.8
2012-Oct-26 Fri	25.48	25.59	25.2	25.23	14,923,749	###	28.3	28.3	1.8
2012-Oct-25 Thu	25.5	25.52	###	###			27.5	27.5	0.0
2012-Oct-24 Wed	25.59	25.8	25.58	###	4,872,772	###	71.0	71.0	0.0
2012-Oct-23 Tue	###	25.84	25.53	25.71	4,376,029	###	###	###	###
2012-Oct-22 Mon	25.5	25.77	25.45	###	5,093,181	###	71.8	71.8	0.0
2012-Oct-19 Fri	###	###	25.51	###			18.9	18.9	0.0
2012-Oct-18 Thu	###	###	###	###			4.1	4.1	0.0
2012-Oct-17 Wed	###	###	###	###	6,583,080	0	68.3	68.3	0.0
2012-Oct-16 Tue	###	26	25.75	25.79	3,269,656	84,602,349	28.4	28.4	1.8
2012-Oct-15 Mon	###	25.86	###	25.77	3,908,882	50,541,844	###	###	###
2012-Oct-12 Fri	###	25.8	###	###	5,261,970	###	68.0	68.0	0.0
2012-Oct-11 Thu	25.51	25.78	25.43	###	5,003,954	128,126,242	71.7	71.7	0.0
2012-Oct-10 Wed	25.44	###	###	25.56	4,312,380	0	73.4	73.4	1.8
2012-Oct-09 Tue	25.58	25.8	25.55	###	3,950,229	101,422,129	65.9	65.9	0.0
2012-Oct-08 Mon	25.45	25.7	25.42	25.52	3,526,026	90,125,224	76.4	76.4	1.8
2012-Oct-05 Fri	25.4	25.59	25.26	25.5			65.4	65.4	###
2012-Oct-04 Thu	###	###	###	###			72.3	72.3	0.0
2012-Oct-03 Wed	###	###	###	###	4,277,986	0	71.5	71.5	0.0
2012-Oct-02 Tue	24.81	###	24.8	###	6,889,045	85,424,158	###	###	0.0
2012-Oct-01 Mon	###	###	###	24.79	2,735,075	0	###	###	###
2012-Sep-28 Fri	###	24.8	24.55	24.75			71.5	71.5	1.8
2012-Sep-27 Thu	24.42	24.75	24.4	###	9,133,954	###	76.8	76.8	0.0
2012-Sep-26 Wed	24.4	24.54	###	24.5			74.8	74.8	1.8
2012-Sep-25 Tue	24.5	24.75	###	24.56	6,529,789	###	75.5	75.5	1.8
2012-Sep-24 Mon	24.8	24.83	###	24.7	9,104,346	113,030,455	32.8	32.8	1.8
2012-Sep-21 Fri	24.72	24.84	###	24.84	7,254,676	90,103,075	74.0	74.0	1.8
2012-Sep-20 Thu	###	24.83	24.56	24.74	14,807,528	###	76.1	76.1	1.8
2012-Sep-19 Wed	###	24.57	24.29	24.55			###	###	###
2012-Sep-18 Tue	24.48	24.48	24.375	###	5,967,243	145,764,828	###	###	0.0
2012-Sep-17 Mon	###	24.48	###	###	4,920,029	60,221,154	73.4	73.4	0.0
2012-Sep-14 Fri	###	###	###	24.23			22.7	22.7	###
2012-Sep-13 Thu	###	###	24	###	4,403,684	###	74.3	74.3	0.0
2012-Sep-12 Wed	###	###	###	24.2			71.0	71.0	1.7
2012-Sep-11 Tue	###	24.21	###	###	4,280,944	51,820,827	###	###	0.0
2012-Sep-10 Mon	24.2	24.27	24	###			31.3	31.3	0.0
2012-Sep-07 Fri	24.49	24.51	###	###			###	###	0.0
2012-Sep-06 Thu	###	24.4	###	24.21	7,859,843	95,890,084	###	###	###
2012-Sep-05 Wed	24.28	24.345	###	###			36.4	36.4	0.0
2012-Sep-04 Tue	24.72	24.74	###	###			###	###	0.0
2012-Sep-03 Mon	24.76	###	###	24.84	4,270,445	0	72.2	72.2	1.8
2012-Aug-31 Fri	24.8	###	24.71	24.82			72.8	72.8	1.8
2012-Aug-30 Thu	24.89	25	24.75	24.86	5,313,570	132,175,053	42.1	42.1	1.8
2012-Aug-29 Wed	24.85	###	24.72	###			76.4	76.4	0.0
2012-Aug-28 Tue	24.75	###	24.7	###			###	###	0.0
2012-Aug-27 Mon	24.81	###	###	24.7	3,550,984	0	33.2	33.2	1.8
2012-Aug-24 Fri	25	25	24.75	24.77			###	###	###
2012-Aug-23 Thu	25	###	24.86	25			66.9	66.9	1.8
2012-Aug-22 Wed	24.84	###	###	###			77.0	77.0	0.0
2012-Aug-21 Tue	24.74	25	24.71	###	5,376,084	###	###	###	0.0
2012-Aug-20 Mon	24.72	24.78	24.46	24.78	6,447,745	158,743,481	70.4	70.4	1.8
2012-Aug-17 Fri	24	###	###	###			###	###	0.0
2012-Aug-16 Thu	24	24	23.72	###			###	###	0.0
2012-Aug-15 Wed	23.85	###	23.42	###			###	###	0.0
2012-Aug-14 Tue	###	23.81	###	23.76	5,902,143	###	###	###	1.7
2012-Aug-13 Mon	###	24	23.74	23.8	3,938,448	94,010,753	25.4	25.4	1.7
2012-Aug-10 Fri	23.81	###	23.72	23.84	9,459,520	###	###	###	1.7
2012-Aug-09 Thu	23.87	###	23.8	23.82	6,072,753	###	###	###	###
2012-Aug-08 Wed	23.73	23.85	###	23.75	4,242,179	50,587,984	###	###	###
2012-Aug-07 Tue	###	23.73	###	###	3,626,149	43,024,257	70.1	70.1	0.0
2012-Aug-06 Mon	###	23.72	23.56	23.56	3,399,328	###	###	###	1.7
2012-Aug-03 Fri	###	23.46	23.22	###	4,137,358	###	###	###	0.0
2012-Aug-02 Thu	23.58	23.7	23.47	23.5	4,110,857	###	###	###	1.7
2012-Aug-01 Wed	23.52	23.59	###	23.52	4,666,881	###	75.4	75.4	###
2012-Jul-30 Mon	###	23.48	23.26	23.4	5,100,872	119,207,378	###	###	###
2012-Jul-27 Fri	22.87	23.22	22.79	###			75.3	75.3	0.0
2012-Jul-26 Thu	###	22.79	22.545	###			70.3	70.3	0.0
2012-Jul-25 Wed	###	###	22.44	###			72.3	72.3	0.0
2012-Jul-24 Tue	22.75	22.84	22.58	22.75			75.6	75.6	1.6
2012-Jul-23 Mon	###	###	22.73	22.82			###	###	###
2012-Jul-20 Fri	###	23.21	###	###	4,929,322	57,204,781	###	###	0.0
2012-Jul-19 Thu	23.2	23.25	###	23.23	5,955,445	69,232,048	70.2	70.2	###
2012-Jul-18 Wed	###	###	22.87	###	6,670,374	76,275,726	79.2	79.2	0.0
2012-Jul-17 Tue	22.58	23	22.53	22.87	6,832,747	155,547,485	80.8	80.8	###
2012-Jul-16 Mon	22.51	###	###	22.48			33.2	33.2	1.6
2012-Jul-13 Fri	###	22.5	###	###			###	###	0.0
2012-Jul-12 Thu	22.51	22.52	###	###			###	###	0.0
2012-Jul-11 Wed	###	22.44	###	22.44			###	###	1.6
2012-Jul-10 Tue	22.48	22.48	22.26	###	4,993,059	111,694,729	33.3	33.3	0.0
2012-Jul-09 Mon	22.47	22.51	###	22.5			###	###	1.6
2012-Jul-06 Fri	22.49	###	###	22.58			###	###	1.6
2012-Jul-05 Thu	###	22.57	###	22.48	5,565,371	###	78.5	78.5	1.6
2012-Jul-04 Wed	22.4	22.4	###	###	3,606,378	###	19.9	19.9	0.0
2012-Jul-03 Tue	###	22.47	###	22.26			###	###	1.6
2012-Jul-02 Mon	22.23	###	###	###	8,941,785	0	76.1	76.1	0.0
2012-Jun-29 Fri	21.49	###	21.44	###			75.2	75.2	0.0
2012-Jun-28 Thu	###	###	21.44	21.5	5,476,356	###	###	###	1.5
2012-Jun-27 Wed	21.4	21.59	21.27	21.54	4,696,173	100,638,987	72.6	72.6	1.5
2012-Jun-26 Tue	###	###	###	###	4,289,988	0	###	###	0.0
2012-Jun-25 Mon	21.28	21.385	21	###			###	###	0.0
2012-Jun-22 Fri	###	21.47	###	21.28			33.0	33.0	1.5
2012-Jun-21 Thu	###	###	21.52	21.58			25.8	25.8	###
2012-Jun-20 Wed	21.82	###	###	21.75			###	###	###
2012-Jun-19 Tue	###	21.74	21.47	###			31.2	31.2	0.0
2012-Jun-18 Mon	21.59	21.86	21.53	21.8	7,488,247	###	###	###	1.6
2012-Jun-15 Fri	21.4	21.53	###	21.28			###	###	1.5
2012-Jun-14 Thu	21.57	###	###	###	5,642,126	0	27.0	27.0	0.0
2012-Jun-13 Wed	###	###	21.48	21.57	5,880,648	63,158,159	23.8	23.8	###
2012-Jun-12 Tue	###	21.83	###	21.77	6,111,429	66,706,247	78.4	78.4	1.6
2012-Jun-08 Fri	###	###	21.4	21.56	6,969,151	###	###	###	1.5
2012-Jun-07 Thu	###	21.86	21.42	21.81			###	###	1.6
2012-Jun-06 Wed	21.42	21.48	###	###	6,991,483	75,088,527	26.0	26.0	0.0
2012-Jun-05 Tue	###	21.43	###	###			###	###	0.0
2012-Jun-04 Mon	20.78	###	20.7	20.87			###	###	###
2012-Jun-01 Fri	###	21.28	20.77	21.24			88.0	88.0	1.5
2012-May-31 Thu	###	###	###	###	11,012,227	0	###	###	0.0
2012-May-30 Wed	###	###	20.72	###			71.5	71.5	0.0
2012-May-29 Tue	20.42	21	20.41	###			80.4	80.4	0.0
2012-May-28 Mon	20.45	###	20.4	20.58	9,396,849	95,847,859	70.5	70.5	1.5
2012-May-25 Fri	20.4	20.5	20.26	###	10,796,350	###	###	###	0.0
2012-May-24 Thu	20.52	20.82	20.43	20.47	9,061,820	###	###	###	1.5
2012-May-23 Wed	###	###	###	###			###	###	0.0
2012-May-22 Tue	###	###	20.81	###	9,596,571	99,852,321	###	###	0.0
2012-May-21 Mon	20.84	21.23	20.82	###	13,390,280	###	74.8	74.8	0.0
2012-May-18 Fri	###	21.26	###	20.84	13,172,971	140,028,681	###	###	1.5
2012-May-17 Thu	21.55	21.8	###	21.57	12,854,485	140,113,886	71.0	71.0	###
2012-May-16 Wed	###	22	21.52	###	9,962,975	###	38.8	38.8	0.0
2012-May-15 Tue	###	###	21.975	###	5,930,350	65,159,720	###	###	0.0
2012-May-14 Mon	###	###	###	22.2			78.1	78.1	1.6
2012-May-11 Fri	###	###	###	###			27.1	27.1	0.0
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	###	###	22.86	###	12,263,040	140,166,547	82.6	82.6	0.0
2012-May-08 Tue	23.24	23.26	###	###	10,792,254	###	27.2	27.2	0.0
2012-May-07 Mon	###	###	###	###			###	###	0.0
2012-May-04 Fri	23.51	###	###	23.44			36.9	36.9	1.7
2012-May-03 Thu	###	23.75	23.56	###			77.6	77.6	0.0
2012-May-02 Wed	###	###	###	23.8			28.8	28.8	1.7
2012-May-01 Tue	###	###	23.77	###			###	###	0.0
2012-Apr-30 Mon	23.85	###	23.76	###			71.0	71.0	0.0
2012-Apr-27 Fri	23.73	23.86	###	###	10,049,656	###	###	###	0.0
2012-Apr-26 Thu	23.89	###	23.73	23.73	8,661,341	###	31.7	31.7	###
2012-Apr-24 Tue	###	23.77	23.29	23.72	7,588,384	178,554,675	###	###	1.7
2012-Apr-23 Mon	23.5	23.57	23.46	23.46			###	###	1.7
2012-Apr-20 Fri	###	23.48	###	23.45	5,278,478	###	73.9	73.9	1.7
2012-Apr-19 Thu	###	23.52	23.26	###	8,421,873	###	###	###	0.0
2012-Apr-18 Wed	23.26	###	23.2	23.26			###	###	###
2012-Apr-17 Tue	###	23.25	###	23			###	###	1.6
2012-Apr-16 Mon	22.86	###	22.86	###			83.2	83.2	0.0
2012-Apr-13 Fri	###	23.2	22.87	###			21.2	21.2	0.0
2012-Apr-12 Thu	###	###	22.75	###			68.2	68.2	0.0
2012-Apr-11 Wed	22.8	22.85	###	22.77			35.1	35.1	###
2012-Apr-10 Tue	22.8	###	22.8	###	6,560,878	###	82.7	82.7	0.0
2012-Apr-05 Thu	###	###	22.77	###	5,952,048	###	72.0	72.0	0.0
2012-Apr-04 Wed	22.8	###	22.79	###	7,213,844	82,201,752	###	###	0.0
2012-Apr-03 Tue	###	23.21	###	###			29.1	29.1	0.0
2012-Apr-02 Mon	23.5	23.59	###	###	8,970,121	105,802,577	21.9	21.9	0.0
2012-Mar-30 Fri	23.44	###	23.26	23.26	17,541,773	###	###	###	###
2012-Mar-29 Thu	23.55	###	###	23.46	10,604,084	0	31.4	31.4	1.7
2012-Mar-28 Wed	###	###	###	23.45			###	###	1.7
2012-Mar-27 Tue	###	23.27	###	###	10,460,242	###	75.5	75.5	0.0
2012-Mar-26 Mon	###	###	###	22.81			###	###	###
2012-Mar-23 Fri	22.56	###	22.53	22.74			###	###	1.6
2012-Mar-22 Thu	22.46	22.71	22.46	###			###	###	0.0
2012-Mar-21 Wed	22.48	###	###	22.42			###	###	###
2012-Mar-20 Tue	22.54	22.7	22.41	22.53			###	###	###
2012-Mar-19 Mon	22.59	22.7	22.47	22.57	7,392,687	###	###	###	1.6
2012-Mar-16 Fri	###	22.51	###	22.51	7,307,750	82,248,726	###	###	1.6
2012-Mar-15 Thu	22.4	22.49	22.26	22.28	9,631,350	215,501,456	###	###	###
2012-Mar-14 Wed	22.28	22.4	22.26	###			###	###	0.0
2012-Mar-13 Tue	21.82	###	21.79	###	8,145,241	###	###	###	0.0
2012-Mar-12 Mon	21.87	###	###	21.74			###	###	1.6
2012-Mar-09 Fri	###	###	21.71	###	6,466,626	70,195,225	68.2	68.2	0.0
2012-Mar-08 Thu	21.89	21.89	###	21.79	8,694,441	95,160,656	25.1	25.1	###
2012-Mar-07 Wed	###	###	21.7	21.75	7,917,029	###	28.7	28.7	###
2012-Mar-06 Tue	22.2	###	###	###	9,065,288	0	###	###	0.0
2012-Mar-05 Mon	###	22.24	###	22.2	7,202,476	###	81.6	81.6	1.6
2012-Mar-02 Fri	###	###	21.87	22			###	###	###
2012-Mar-01 Thu	21.85	###	###	###			27.1	27.1	0.0
2012-Feb-29 Wed	###	###	21.8	###			###	###	0.0
2012-Feb-28 Tue	###	###	21.79	21.88	8,772,322	95,574,448	22.7	22.7	1.6
2012-Feb-27 Mon	###	22.27	###	###			32.7	32.7	0.0
2012-Feb-24 Fri	###	22.2	###	22.2			66.2	66.2	1.6
2012-Feb-23 Thu	###	###	###	###	5,059,478	0	###	###	0.0
2012-Feb-22 Wed	###	22.2	21.84	###			###	###	0.0
2012-Feb-21 Tue	###	###	21.78	22	7,137,453	###	65.5	65.5	###
2012-Feb-20 Mon	21.8	###	21.75	###	7,416,057	###	###	###	0.0
2012-Feb-17 Fri	21.55	###	21.4	21.55			68.6	68.6	###
2012-Feb-16 Thu	###	###	###	21.2	11,759,373	0	21.7	21.7	1.5
2012-Feb-15 Wed	21.74	21.76	21.5	21.7			30.4	30.4	1.6
2012-Feb-14 Tue	21.76	21.86	21.56	###			36.6	36.6	0.0
2012-Feb-13 Mon	21.52	21.84	21.44	21.77	7,221,280	###	78.9	78.9	1.6
2012-Feb-10 Fri	21.7	21.7	###	21.42			###	###	1.5
2012-Feb-09 Thu	###	###	###	###	7,865,155	0	###	###	0.0
2012-Feb-08 Wed	###	21.73	###	###			72.6	72.6	0.0
2012-Feb-07 Tue	###	21.7	###	###	11,476,244	124,517,247	###	###	0.0
2012-Feb-06 Mon	###	21.44	21.25	###	6,589,076	140,643,827	###	###	0.0
2012-Feb-03 Fri	21.41	21.43	###	###	8,668,955	92,887,852	###	###	0.0
2012-Feb-02 Thu	21.5	21.52	21.29	###	10,247,971	###	###	###	0.0
2012-Feb-01 Wed	###	###	###	21.27	7,402,176	0	36.0	36.0	###
2012-Jan-31 Tue	21.47	21.56	###	21.41			###	###	###
2012-Jan-30 Mon	21.54	###	###	21.47	6,199,173	0	###	###	###
2012-Jan-27 Fri	21.5	21.73	21.4	21.5			66.5	66.5	1.5
2012-Jan-25 Wed	###	21.42	###	21.42			84.2	84.2	1.5
2012-Jan-24 Tue	###	###	20.87	###	6,111,529	###	###	###	0.0
2012-Jan-23 Mon	20.88	20.89	20.78	20.87	3,219,645	###	###	###	###
2012-Jan-20 Fri	###	###	20.8	20.89	4,237,578	###	27.0	27.0	1.5
2012-Jan-19 Thu	###	###	20.81	20.82			###	###	1.5
2012-Jan-18 Wed	###	###	20.79	20.79	10,111,076	###	###	###	1.5
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	###	###	20.7	20.86			###	###	1.5
2012-Jan-13 Fri	###	21.24	###	21.2	5,223,426	55,472,784	68.9	68.9	1.5
2012-Jan-12 Thu	###	21.24	###	###	11,890,143	###	###	###	0.0
2012-Jan-11 Wed	20.85	###	20.84	###			###	###	0.0
2012-Jan-10 Tue	20.73	20.87	###	20.75			66.8	66.8	1.5
2012-Jan-09 Mon	###	###	###	20.54			32.9	32.9	1.5
2012-Jan-06 Fri	20.75	20.79	###	20.45			###	###	###
2012-Jan-05 Thu	###	###	###	20.74	5,164,487	0	22.0	22.0	###
2012-Jan-04 Wed	###	###	20.82	###	8,424,846	87,702,646	64.0	64.0	0.0
2012-Jan-03 Tue	20.79	###	###	###	4,087,042	0	22.0	22.0	0.0
2011-Dec-30 Fri	20.76	20.8	20.46	20.53	2,355,556	48,595,120	###	###	###
2011-Dec-29 Thu	###	###	20.43	###			###	###	0.0
2011-Dec-28 Wed	###	###	20.47	20.73	5,071,049	51,902,186	30.3	30.3	###
2011-Dec-23 Fri	20.74	20.85	###	20.85	10,760,547	###	###	###	###
2011-Dec-22 Thu	20.75	20.89	20.48	20.55			###	###	1.5
2011-Dec-21 Wed	20.7	###	###	20.85	7,469,844	0	###	###	###
2011-Dec-20 Tue	###	20.7	###	20.41			###	###	1.5
2011-Dec-19 Mon	20.72	20.79	20.54	###			56.8	56.8	0.0
2011-Dec-16 Fri	20.82	###	###	###	7,663,721	0	75.1	75.1	0.0
2011-Dec-15 Thu	###	###	20.55	20.78	15,163,958	###	32.3	32.3	1.5
2011-Dec-14 Wed	20.71	###	20.71	###	10,971,557	113,610,472	###	###	0.0
2011-Dec-13 Tue	###	###	###	20.74			79.8	79.8	###
2011-Dec-12 Mon	###	###	20.89	###			30.2	30.2	0.0
2011-Dec-09 Fri	20.74	20.86	20.53	20.85			78.3	78.3	###
2011-Dec-08 Thu	###	21.24	###	###	7,660,742	81,357,080	###	###	0.0
2011-Dec-07 Wed	###	###	###	21.24			###	###	1.5
2011-Dec-06 Tue	###	21.28	###	###	10,155,720	###	79.6	79.6	0.0
2011-Dec-05 Mon	20.86	###	20.85	###	10,468,686	109,136,051	###	###	0.0
2011-Dec-02 Fri	20.49	20.88	20.41	20.88			79.7	79.7	###
2011-Dec-01 Thu	20.5	20.55	20.28	20.5			73.0	73.0	1.5
2011-Nov-30 Wed	19.5	###	19.4	###	20,029,228	###	84.4	84.4	0.0
2011-Nov-29 Tue	###	19.51	###	19.51	8,685,348	###	77.4	77.4	###
2011-Nov-28 Mon	###	###	18.89	19.2			###	###	###
2011-Nov-25 Fri	###	###	###	18.77	13,759,252	0	###	###	###
2011-Nov-24 Thu	###	19.27	###	###	11,529,680	###	74.3	74.3	0.0
2011-Nov-23 Wed	19.4	19.44	###	###	11,265,925	###	###	###	0.0
2011-Nov-22 Tue	19.49	19.74	###	19.54			###	###	1.4
2011-Nov-21 Mon	###	###	###	19.75			###	###	###
2011-Nov-18 Fri	20.28	###	###	###			###	###	0.0
2011-Nov-17 Thu	20.5	20.71	###	20.58			###	###	1.5
2011-Nov-16 Wed	###	20.88	20.47	20.47	7,289,688	###	###	###	1.5
2011-Nov-15 Tue	20.59	20.8	20.5	20.7	7,383,488	152,469,027	###	###	1.5
2011-Nov-14 Mon	###	###	###	###			20.1	20.1	0.0
2011-Nov-11 Fri	###	20.75	20.53	20.7			65.0	65.0	1.5
2011-Nov-10 Thu	20.44	###	20.41	20.52	21,362,574	###	###	###	1.5
2011-Nov-09 Wed	21.75	###	21.7	21.76			68.3	68.3	1.6
2011-Nov-08 Tue	21.51	###	###	21.58	13,011,285	0	###	###	###
2011-Nov-07 Mon	21	21.25	###	###			79.5	79.5	0.0
2011-Nov-04 Fri	###	###	20.78	###			###	###	0.0
2011-Nov-03 Thu	###	20.75	20.44	20.49	13,238,485	###	35.3	35.3	###
2011-Nov-02 Wed	###	###	###	###			28.2	28.2	0.0
2011-Nov-01 Tue	21.26	21.5	21.25	###			77.9	77.9	0.0
2011-Oct-31 Mon	###	###	###	###			23.8	23.8	0.0
2011-Oct-28 Fri	22.4	22.53	###	###			###	###	0.0
2011-Oct-27 Thu	21.58	###	21.56	22	6,805,974	###	###	###	###
2011-Oct-26 Wed	###	21.78	21.22	21.59			###	###	1.5
2011-Oct-25 Tue	21.77	21.8	###	21.55			###	###	###
2011-Oct-24 Mon	21.41	###	###	21.71			###	###	###
2011-Oct-21 Fri	###	21.46	###	21.21			74.6	74.6	###
2011-Oct-20 Thu	###	###	###	###	7,286,145	0	###	###	0.0
2011-Oct-19 Wed	21.26	21.4	###	###	9,591,270	102,626,589	###	###	0.0
2011-Oct-18 Tue	###	21.23	###	###	9,845,180	104,506,585	###	###	0.0
2011-Oct-17 Mon	21.2	21.5	###	###			###	###	0.0
2011-Oct-14 Fri	###	###	###	###	6,492,949	0	71.8	71.8	0.0
2011-Oct-13 Thu	###	21.22	20.82	###	8,784,974	184,660,153	31.2	31.2	0.0
2011-Oct-12 Wed	21	###	20.85	###			###	###	0.0
2011-Oct-11 Tue	###	21.45	###	21.2	9,758,371	104,658,528	###	###	1.5
2011-Oct-10 Mon	###	###	###	21			###	###	1.5
2011-Oct-07 Fri	###	20.75	20.28	20.71			###	###	###
2011-Oct-06 Thu	19.5	###	19.42	###			73.2	73.2	0.0
2011-Oct-05 Wed	19.47	19.48	###	###			###	###	0.0
2011-Oct-04 Tue	18.8	19.21	###	###			###	###	0.0
2011-Oct-03 Mon	###	###	18.87	###			###	###	0.0
2011-Sep-30 Fri	###	19.76	19.25	19.52	14,146,474	275,926,975	###	###	1.4
2011-Sep-29 Thu	19.5	###	19.44	19.58	7,999,885	77,758,882	###	###	1.4
2011-Sep-28 Wed	19.8	###	###	19.74	12,351,688	0	###	###	1.4
2011-Sep-27 Tue	###	19.83	19.26	19.79	10,307,153	###	80.2	80.2	###
2011-Sep-26 Mon	###	###	18.75	18.78			###	###	###
2011-Sep-23 Fri	18.8	###	###	18.75			###	###	###
2011-Sep-22 Thu	###	###	18.8	###	8,842,326	###	84.1	84.1	0.0
2011-Sep-21 Wed	19.5	19.53	###	###			###	###	0.0
2011-Sep-20 Tue	19.48	19.7	19.21	###			###	###	0.0
2011-Sep-19 Mon	###	19.7	19.26	19.41			31.1	31.1	###
2011-Sep-16 Fri	19.7	###	###	19.8	7,769,871	0	###	###	1.4
2011-Sep-15 Thu	19.58	19.58	###	19.41			###	###	###
2011-Sep-14 Wed	19.4	19.54	###	###			35.5	35.5	0.0
2011-Sep-13 Tue	###	19.52	19.23	###	8,883,440	172,116,650	###	###	0.0
2011-Sep-12 Mon	19.46	19.57	###	19.21			###	###	1.4
2011-Sep-09 Fri	###	###	###	###			25.7	25.7	0.0
2011-Sep-08 Thu	20.23	20.28	19.82	###			23.0	23.0	0.0
2011-Sep-07 Wed	###	###	19.55	###	10,664,270	###	###	###	0.0
2011-Sep-06 Tue	###	19.41	###	19.26			85.5	85.5	1.4
2011-Sep-05 Mon	###	###	###	19.41			###	###	###
2011-Sep-02 Fri	###	###	19.81	###			###	###	0.0
2011-Sep-01 Thu	###	20.54	###	20.27	8,063,479	82,811,929	72.4	72.4	1.4
2011-Aug-31 Wed	###	20.29	###	20.29	11,228,026	113,908,323	73.3	73.3	###
2011-Aug-30 Tue	20.43	###	###	###	9,619,788	0	###	###	0.0
2011-Aug-29 Mon	###	20.41	###	20.21			64.3	64.3	###
2011-Aug-26 Fri	19.77	###	19.7	19.85	11,680,882	115,056,687	72.4	72.4	1.4
2011-Aug-25 Thu	19.89	###	19.79	19.88			34.0	34.0	1.4
2011-Aug-24 Wed	###	###	###	###			###	###	0.0
2011-Aug-23 Tue	19.4	19.82	###	19.82	12,245,370	###	###	###	1.4
2011-Aug-22 Mon	19.41	19.59	###	###	13,733,322	134,517,888	###	###	0.0
2011-Aug-19 Fri	###	19.78	19.27	19.5			80.9	80.9	1.4
2011-Aug-18 Thu	20.47	###	20.2	20.42			43.7	43.7	1.5
2011-Aug-17 Wed	###	20.84	20.21	20.58	11,306,756	###	71.2	71.2	1.5
2011-Aug-16 Tue	###	20.76	20.23	###			32.1	32.1	0.0
2011-Aug-15 Mon	20.22	20.79	###	###	10,254,221	106,592,627	###	###	0.0
2011-Aug-12 Fri	20.25	###	19.7	###	13,821,184	###	###	###	0.0
2011-Aug-11 Thu	19.28	###	19.25	###			###	###	0.0
2011-Aug-10 Wed	19.77	###	###	19.8			###	###	1.4
2011-Aug-09 Tue	###	###	###	###	23,219,682	0	###	###	0.0
2011-Aug-08 Mon	18.78	###	18.45	18.5	17,040,445	###	34.3	34.3	###
2011-Aug-05 Fri	###	###	###	###	22,751,444	0	80.1	80.1	0.0
2011-Aug-04 Thu	###	###	19.73	19.81	14,370,446	141,764,449	25.4	25.4	###
2011-Aug-03 Wed	20.45	20.46	20.21	20.29	9,980,123	###	###	###	###
2011-Aug-02 Tue	###	###	###	20.82			29.6	29.6	1.5
2011-Aug-01 Mon	###	21.52	###	21.29	5,706,748	###	###	###	###
2011-Jul-29 Fri	###	21.24	20.8	20.83	16,092,152	###	32.8	32.8	1.5
2011-Jul-28 Thu	###	###	###	###	7,608,389	0	###	###	0.0
2011-Jul-27 Wed	21.42	21.51	###	21.28	10,119,246	###	###	###	1.5
2011-Jul-26 Tue	21.43	###	###	21.55			###	###	###
2011-Jul-25 Mon	21.59	###	###	###			34.6	34.6	0.0
2011-Jul-22 Fri	###	###	###	21.73	9,105,852	0	62.1	62.1	1.6
2011-Jul-21 Thu	21.29	21.45	21.245	21.26	5,861,248	###	###	###	1.5
2011-Jul-20 Wed	###	21.28	###	21.2			68.7	68.7	1.5
2011-Jul-19 Tue	###	20.83	20.45	20.77			###	###	###
2011-Jul-18 Mon	20.83	20.87	20.58	20.75			32.3	32.3	1.5
2011-Jul-15 Fri	20.83	###	###	20.78			35.4	35.4	1.5
2011-Jul-14 Thu	###	###	20.82	###			###	###	0.0
2011-Jul-13 Wed	###	###	###	###			66.6	66.6	0.0
2011-Jul-12 Tue	###	###	###	###	8,172,986	0	###	###	0.0
2011-Jul-11 Mon	###	21.71	21.51	21.56			###	###	1.5
2011-Jul-08 Fri	21.88	22	21.77	###			59.4	59.4	0.0
2011-Jul-07 Thu	21.72	21.87	###	21.77			###	###	1.6
2011-Jul-06 Wed	###	###	###	21.85			###	###	###
2011-Jul-05 Tue	###	###	###	###			31.2	31.2	0.0
2011-Jul-04 Mon	###	22.22	###	###			24.9	24.9	0.0
2011-Jul-01 Fri	###	###	21.83	###			30.9	30.9	0.0
2011-Jun-30 Thu	21.7	###	###	22	10,285,350	0	###	###	###
2011-Jun-29 Wed	21.52	###	21.45	###	6,909,627	74,105,749	71.0	71.0	0.0
2011-Jun-28 Tue	21.47	21.5	21.22	21.4			###	###	1.5
2011-Jun-27 Mon	21.2	21.42	###	21.24	7,216,047	###	###	###	1.5
2011-Jun-24 Fri	21.45	###	###	21.47	13,547,088	0	###	###	###
2011-Jun-23 Thu	###	###	###	21.45			27.4	27.4	1.5
2011-Jun-22 Wed	21.75	21.85	###	21.72			31.6	31.6	###
2011-Jun-21 Tue	21.51	###	###	21.55	7,534,451	0	###	###	###
2011-Jun-20 Mon	21.45	###	21.24	21.24			44.4	44.4	1.5
2011-Jun-17 Fri	21.55	###	###	###	6,247,751	0	###	###	0.0
2011-Jun-16 Thu	###	###	21.24	###			37.4	37.4	0.0
2011-Jun-15 Wed	21.85	21.86	21.58	21.82			38.9	38.9	1.6
2011-Jun-14 Tue	21.48	###	21.28	21.83			82.7	82.7	###
2011-Jun-10 Fri	###	21.79	21.42	21.53			30.1	30.1	1.5
2011-Jun-09 Thu	###	###	###	21.5			73.5	73.5	1.5
2011-Jun-08 Wed	###	###	###	###	9,447,743	0	###	###	0.0
2011-Jun-07 Tue	###	21.49	###	###	8,422,073	90,495,174	###	###	0.0
2011-Jun-06 Mon	###	###	###	21.25			###	###	1.5
2011-Jun-03 Fri	21.44	###	21.29	###	8,629,078	###	###	###	0.0
2011-Jun-02 Thu	###	###	###	21.44			33.1	33.1	###
2011-Jun-01 Wed	###	###	21.81	22	10,480,122	###	33.6	33.6	###
2011-May-31 Tue	###	22.24	###	###	11,126,050	123,721,675	63.5	63.5	0.0
2011-May-30 Mon	###	###	21.76	###			33.0	33.0	0.0
2011-May-27 Fri	###	###	21.76	###	13,707,952	###	62.6	62.6	0.0
2011-May-26 Thu	22	###	21.72	###	20,632,373	224,067,570	66.0	66.0	0.0
2011-May-25 Wed	21.7	21.76	###	21.7	16,115,674	###	82.4	82.4	1.6
2011-May-24 Tue	21.85	###	21.7	21.8	14,086,225	152,835,541	33.6	33.6	1.6
2011-May-23 Mon	22.51	22.54	###	###			25.7	25.7	0.0
2011-May-20 Fri	22.86	###	22.7	22.79			###	###	1.6
2011-May-19 Thu	22.88	###	22.71	###	9,394,029	###	69.0	69.0	0.0
2011-May-18 Wed	22.47	22.84	22.42	###	8,724,944	197,445,482	###	###	0.0
2011-May-17 Tue	###	22.5	22.24	22.49	5,253,981	117,531,554	###	###	###
2011-May-16 Mon	###	###	###	###	5,645,129	0	82.4	82.4	0.0
2011-May-13 Fri	22.43	22.55	###	22.46			73.4	73.4	1.6
2011-May-12 Thu	###	###	22.24	###			###	###	0.0
2011-May-11 Wed	###	23.49	###	###	10,999,089	###	25.7	25.7	0.0
2011-May-10 Tue	23.48	23.55	###	###	10,062,179	118,482,157	###	###	0.0
2011-May-09 Mon	23.58	23.73	###	###	9,204,941	109,216,624	###	###	0.0
2011-May-06 Fri	23.48	23.89	23.24	23.24			###	###	###
2011-May-05 Thu	###	###	###	23.59	6,787,025	0	70.0	70.0	1.7
2011-May-04 Wed	23.75	23.8	23.29	23.45			30.0	30.0	1.7
2011-May-03 Tue	###	###	23.8	23.8	14,001,076	###	38.9	38.9	1.7
2011-May-02 Mon	24.28	###	###	###			80.0	80.0	0.0
2011-Apr-29 Fri	###	24.49	###	24.23	11,219,981	###	46.7	46.7	###
2011-Apr-28 Thu	24.24	###	###	###			###	###	0.0
2011-Apr-27 Wed	###	###	###	###	5,548,389	0	###	###	0.0
2011-Apr-21 Thu	24.2	24.2	###	###			28.7	28.7	0.0
2011-Apr-20 Wed	23.59	23.87	23.57	23.84			###	###	1.7
2011-Apr-19 Tue	23.54	###	###	23.4	7,225,074	0	###	###	###
2011-Apr-18 Mon	23.75	23.83	23.57	23.73	6,733,054	159,573,379	39.1	39.1	###
2011-Apr-15 Fri	###	###	###	###			###	###	0.0
2011-Apr-14 Thu	###	###	###	###			25.5	25.5	0.0
2011-Apr-13 Wed	###	###	###	###			###	###	0.0
2011-Apr-12 Tue	24.25	24.49	###	###			###	###	0.0
2011-Apr-11 Mon	###	###	###	24.29			74.3	74.3	###
2011-Apr-08 Fri	###	###	###	###	6,374,254	0	###	###	0.0
2011-Apr-07 Thu	###	###	###	###			###	###	0.0
2011-Apr-06 Wed	###	###	23.83	###			###	###	0.0
2011-Apr-05 Tue	###	###	23.81	###			###	###	0.0
2011-Apr-04 Mon	24	###	23.75	23.86	4,496,270	###	###	###	1.7
2011-Apr-01 Fri	###	###	23.8	23.87	5,116,257	60,883,458	###	###	###
2011-Mar-31 Thu	###	###	###	23.81			###	###	###
2011-Mar-30 Wed	###	24	23.58	23.88			71.9	71.9	1.7
2011-Mar-29 Tue	23.43	23.59	###	23.51			###	###	###
2011-Mar-28 Mon	23.25	23.54	23.25	23.44			79.7	79.7	1.7
2011-Mar-25 Fri	23.47	23.54	23.25	###			25.3	25.3	0.0
2011-Mar-24 Thu	23.2	23.29	###	23.29	6,851,481	###	65.3	65.3	###
2011-Mar-23 Wed	23.23	###	23	###			###	###	0.0
2011-Mar-22 Tue	###	###	###	###	9,031,027	0	28.4	28.4	0.0
2011-Mar-21 Mon	22.85	###	###	###	9,081,049	0	69.4	69.4	0.0
2011-Mar-18 Fri	###	22.75	22.25	22.7	13,459,873	302,847,142	52.4	52.4	###
2011-Mar-17 Thu	22.45	###	22.2	22.45	14,957,629	166,029,681	###	###	###
2011-Mar-16 Wed	22.46	22.86	22.4	###			###	###	0.0
2011-Mar-15 Tue	###	###	###	###	9,998,429	0	59.7	59.7	0.0
2011-Mar-14 Mon	23	###	###	###			###	###	0.0
2011-Mar-11 Fri	###	###	23	###	9,716,445	###	33.2	33.2	0.0
2011-Mar-10 Thu	23.8	23.85	###	###			###	###	0.0
2011-Mar-09 Wed	###	###	###	23.77			42.5	42.5	1.7
2011-Mar-08 Tue	23.42	###	###	23.77			###	###	1.7
2011-Mar-07 Mon	###	23.71	23.46	23.49			###	###	1.7
2011-Mar-04 Fri	23.73	23.77	###	23.74			63.9	63.9	1.7
2011-Mar-03 Thu	23.75	23.82	23.58	###			###	###	0.0
2011-Mar-02 Wed	23.86	###	###	23.86			69.2	69.2	1.7
2011-Mar-01 Tue	###	###	###	###	6,372,244	0	###	###	0.0
2011-Feb-28 Mon	###	###	###	###			32.2	32.2	0.0
2011-Feb-25 Fri	###	###	###	24.23	9,663,924	0	###	###	###
2011-Feb-24 Thu	24.25	###	###	###			32.1	32.1	0.0
2011-Feb-23 Wed	###	24.45	###	24.21			30.9	30.9	###
2011-Feb-22 Tue	24.55	24.58	24.23	###			47.4	47.4	0.0
2011-Feb-21 Mon	24.8	###	24.56	###			###	###	0.0
2011-Feb-18 Fri	###	25.25	24.78	24.89			###	###	1.8
2011-Feb-17 Thu	25.84	25.84	25.49	###			29.4	29.4	0.0
2011-Feb-16 Wed	###	25.78	###	25.71	6,974,653	89,903,277	###	###	###
2011-Feb-15 Tue	###	###	###	25.48	8,891,576	0	###	###	1.8
2011-Feb-14 Mon	###	25.72	###	###			###	###	0.0
2011-Feb-11 Fri	###	###	###	###			34.7	34.7	0.0
2011-Feb-10 Thu	###	###	24.88	###	7,961,529	99,041,420	71.9	71.9	0.0
2011-Feb-09 Wed	24.85	###	24.81	###			73.7	73.7	0.0
2011-Feb-08 Tue	###	24.5	###	24.42	5,743,075	###	###	###	1.7
2011-Feb-07 Mon	24.27	24.28	###	24.24	4,881,149	59,257,148	35.8	35.8	###
2011-Feb-04 Fri	###	24.27	###	###			###	###	0.0
2011-Feb-03 Thu	23.8	24	23.7	###			69.1	69.1	0.0
2011-Feb-02 Wed	###	###	23.7	23.75			29.2	29.2	###
2011-Feb-01 Tue	###	23.79	23.57	###	7,035,176	###	69.4	69.4	0.0
2011-Jan-31 Mon	###	###	###	###			80.2	80.2	0.0
2011-Jan-28 Fri	23.5	23.76	23.48	###	11,067,250	261,408,445	83.2	83.2	0.0
2011-Jan-27 Thu	23.71	23.76	23.47	23.58	6,565,624	###	###	###	1.7
2011-Jan-25 Tue	23.75	23.84	23.58	###	6,267,522	148,602,946	29.1	29.1	0.0
2011-Jan-24 Mon	23.4	23.76	###	###			81.9	81.9	0.0
2011-Jan-21 Fri	###	23.53	23.2	###	9,152,621	213,850,989	78.9	78.9	0.0
2011-Jan-20 Thu	###	23.2	###	###	5,132,646	###	38.6	38.6	0.0
2011-Jan-19 Wed	###	23.29	22.85	23.24	6,720,483	155,041,542	###	###	###
2011-Jan-18 Tue	22.75	###	22.72	###			75.6	75.6	0.0
2011-Jan-17 Mon	###	###	22.59	22.71			24.5	24.5	1.6
2011-Jan-14 Fri	###	###	###	###			###	###	0.0
2011-Jan-13 Thu	###	###	22.88	###			59.2	59.2	0.0
2011-Jan-12 Wed	###	###	22.48	22.72			23.4	23.4	1.6
2011-Jan-11 Tue	22.83	23	22.8	22.83	5,827,347	133,446,246	###	###	###
2011-Jan-10 Mon	###	###	22.78	###	3,952,350	###	###	###	0.0
2011-Jan-07 Fri	###	###	22.79	###			36.9	36.9	0.0
2011-Jan-06 Thu	###	23.26	###	###			34.5	34.5	0.0
2011-Jan-05 Wed	23.22	###	23	###	6,335,370	72,856,755	###	###	0.0
2011-Jan-04 Tue	23.55	###	###	23.26	4,829,170	0	###	###	###
2010-Dec-31 Fri	###	###	###	###			###	###	0.0
2010-Dec-30 Thu	23.7	23.8	###	###			29.1	29.1	0.0
2010-Dec-29 Wed	###	23.76	23.5	23.73	3,213,258	75,929,286	70.5	70.5	###
2010-Dec-24 Fri	23.72	23.75	23.45	23.72			###	###	1.7
2010-Dec-23 Thu	###	###	###	23.71			###	###	###
2010-Dec-22 Wed	23.73	23.75	23.58	###			###	###	0.0
2010-Dec-21 Tue	23.42	23.76	23.4	23.7			78.5	78.5	1.7
2010-Dec-20 Mon	23.54	23.59	23.23	23.28			###	###	1.7
2010-Dec-17 Fri	23.75	23.82	23.58	23.59	4,841,356	###	28.2	28.2	1.7
2010-Dec-16 Thu	###	23.79	23.55	23.76	8,740,323	206,883,445	###	###	1.7
2010-Dec-15 Wed	24	###	23.7	23.82			###	###	###
2010-Dec-14 Tue	###	###	23.76	###			###	###	0.0
2010-Dec-13 Mon	###	###	23.82	###	9,392,625	###	###	###	0.0
2010-Dec-10 Fri	23.75	###	###	23.83	8,574,982	0	74.7	74.7	1.7
2010-Dec-09 Thu	###	23.73	###	###			78.8	78.8	0.0
2010-Dec-08 Wed	23.49	23.49	###	###	8,882,554	###	###	###	0.0
2010-Dec-07 Tue	23.2	###	###	23.49	7,739,640	0	78.4	78.4	1.7
2010-Dec-06 Mon	###	###	###	23.27			###	###	1.7
2010-Dec-03 Fri	###	###	###	###			###	###	0.0
2010-Dec-02 Thu	22.86	23.54	22.86	23.42			84.2	84.2	1.7
2010-Dec-01 Wed	22.51	22.71	###	###	6,608,879	75,043,821	73.3	73.3	0.0
2010-Nov-30 Tue	22.72	22.86	22.53	###			37.7	37.7	0.0
2010-Nov-29 Mon	22.5	22.88	22.43	22.78			###	###	1.6
2010-Nov-26 Fri	22.56	22.73	22.5	22.52			31.3	31.3	1.6
2010-Nov-25 Thu	22.71	22.79	22.43	22.47			###	###	###
2010-Nov-24 Wed	22.26	###	###	22.28			###	###	###
2010-Nov-23 Tue	22.49	###	###	###			41.6	41.6	0.0
2010-Nov-22 Mon	###	22.84	22.42	22.48	8,179,750	185,107,742	###	###	1.6
2010-Nov-19 Fri	22.81	22.84	22.46	22.49	11,660,655	###	###	###	###
2010-Nov-18 Thu	22.75	###	22.58	22.58			###	###	1.6
2010-Nov-17 Wed	###	###	22.79	22.82			32.5	32.5	###
2010-Nov-16 Tue	###	###	###	23.22	13,700,872	0	23.9	23.9	1.7
2010-Nov-15 Mon	###	###	###	###	8,049,649	0	28.4	28.4	0.0
2010-Nov-12 Fri	23.57	###	###	23.22	14,986,021	0	###	###	1.7
2010-Nov-11 Thu	###	###	###	23.72			###	###	1.7
2010-Nov-10 Wed	23.8	###	23.5	23.7	8,237,942	###	38.7	38.7	1.7
2010-Nov-09 Tue	24	###	###	23.75			26.2	26.2	###
2010-Nov-08 Mon	24.27	24.27	###	###			31.2	31.2	0.0
2010-Nov-05 Fri	###	###	###	###			###	###	0.0
2010-Nov-04 Thu	24.7	24.7	24.22	###	24,530,989	###	###	###	0.0
2010-Nov-03 Wed	###	25.2	24.88	25.2			###	###	1.8
2010-Nov-02 Tue	###	###	24.77	###			74.5	74.5	0.0
2010-Nov-01 Mon	###	###	24.88	###			28.6	28.6	0.0
2010-Oct-29 Fri	###	###	24.77	24.81	21,657,853	###	###	###	1.8
2010-Oct-28 Thu	24.75	24.85	24.54	24.73			30.0	30.0	###
2010-Oct-27 Wed	###	###	###	###	9,129,275	0	###	###	0.0
2010-Oct-26 Tue	23.85	###	23.75	23.85	9,281,326	110,215,746	71.6	71.6	###
2010-Oct-25 Mon	23.53	###	23.29	###	9,397,353	109,432,175	72.4	72.4	0.0
2010-Oct-22 Fri	###	23.42	23.25	23.41			66.6	66.6	1.7
2010-Oct-21 Thu	23.78	23.8	23.26	23.26			###	###	###
2010-Oct-20 Wed	23.52	###	###	23.57	8,820,143	0	67.3	67.3	###
2010-Oct-19 Tue	23.89	23.89	###	23.73			32.1	32.1	###
2010-Oct-18 Mon	23.84	23.87	23.43	23.58	6,495,177	###	###	###	1.7
2010-Oct-15 Fri	23.76	23.83	###	23.81	8,065,022	###	###	###	###
2010-Oct-14 Thu	23.84	###	23.79	24	9,469,052	112,634,373	###	###	1.7
2010-Oct-13 Wed	###	###	###	###			20.3	20.3	0.0
2010-Oct-12 Tue	###	24.25	23.77	23.82			###	###	###
2010-Oct-11 Mon	24.21	###	###	###	5,912,184	0	###	###	0.0
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	###	###	23.88	###			69.2	69.2	0.0
2010-Oct-06 Wed	23.88	###	23.79	###	10,043,478	119,467,170	70.9	70.9	0.0
2010-Oct-05 Tue	23.52	23.72	###	23.57			69.1	69.1	###
2010-Oct-04 Mon	23.52	###	23.52	###			###	###	0.0
2010-Oct-01 Fri	23.79	23.87	23.26	23.51			25.6	25.6	###
2010-Sep-30 Thu	###	###	23.56	###			###	###	0.0
2010-Sep-29 Wed	24.47	24.53	###	###			25.6	25.6	0.0
2010-Sep-28 Tue	###	24.42	###	###	6,867,248	###	73.1	73.1	0.0
2010-Sep-27 Mon	###	###	###	24.2	9,569,674	0	###	###	1.7
2010-Sep-24 Fri	23.56	23.76	23.47	###			71.3	71.3	0.0
2010-Sep-23 Thu	23.7	###	###	23.87	6,540,480	0	75.2	75.2	###
2010-Sep-22 Wed	23.88	###	23.71	23.81	6,607,477	###	###	###	###
2010-Sep-21 Tue	###	###	23.74	23.8			29.8	29.8	1.7
2010-Sep-20 Mon	23.71	###	###	###	8,860,242	0	###	###	0.0
2010-Sep-17 Fri	23.89	###	23.71	23.83			###	###	1.7
2010-Sep-16 Thu	###	###	###	###	18,062,049	0	18.2	18.2	0.0
2010-Sep-15 Wed	###	24.25	24	###	10,675,878	257,555,556	71.4	71.4	0.0
2010-Sep-14 Tue	###	###	###	###			30.2	30.2	0.0
2010-Sep-13 Mon	###	###	###	###	7,641,849	0	###	###	0.0
2010-Sep-10 Fri	23.78	###	###	23.71			###	###	###
2010-Sep-09 Thu	23.7	23.79	23.49	23.76	6,322,955	149,474,656	###	###	1.7
2010-Sep-08 Wed	23.58	###	###	23.49	6,094,220	0	31.7	31.7	1.7
2010-Sep-07 Tue	23.72	###	###	23.76			71.8	71.8	1.7
2010-Sep-06 Mon	23.49	23.7	23.43	###	6,993,921	164,811,748	68.6	68.6	0.0
2010-Sep-03 Fri	23.49	23.52	###	23.29			21.9	21.9	###
2010-Sep-02 Thu	23.49	23.55	###	23.43			###	###	###
2010-Sep-01 Wed	22.7	23.28	22.7	###	10,404,780	###	###	###	0.0
2010-Aug-31 Tue	22.72	###	22.58	22.59	11,279,220	###	29.6	29.6	###
2010-Aug-30 Mon	22.75	###	###	###	8,443,786	0	###	###	0.0
2010-Aug-27 Fri	###	22.53	22.21	22.44			###	###	1.6
2010-Aug-26 Thu	###	22.55	###	22.47			###	###	###
2010-Aug-25 Wed	22.4	22.56	###	###			31.5	31.5	0.0
2010-Aug-24 Tue	22.89	###	22.56	###			31.7	31.7	0.0
2010-Aug-23 Mon	22.76	###	22.73	###			79.2	79.2	0.0
2010-Aug-20 Fri	###	###	22.26	22.78	12,889,170	###	85.5	85.5	1.6
2010-Aug-19 Thu	22.55	22.58	22.22	22.4	9,158,881	###	26.6	26.6	###
2010-Aug-18 Wed	###	###	###	22.54	9,017,446	0	###	###	###
2010-Aug-17 Tue	22.24	22.52	###	22.4	8,162,257	###	###	###	###
2010-Aug-16 Mon	###	###	21.78	###	7,338,478	79,916,025	###	###	0.0
2010-Aug-13 Fri	###	###	###	###	8,053,689	0	59.0	59.0	0.0
2010-Aug-12 Thu	###	###	21.81	###	10,182,821	###	###	###	0.0
2010-Aug-11 Wed	###	22.44	###	###			40.7	40.7	0.0
2010-Aug-10 Tue	###	###	22.54	###			24.0	24.0	0.0
2010-Aug-09 Mon	22.86	###	22.82	###	6,536,255	###	70.5	70.5	0.0
2010-Aug-06 Fri	###	###	22.89	###			25.9	25.9	0.0
2010-Aug-05 Thu	###	###	###	23.21			25.6	25.6	1.7
2010-Aug-04 Wed	###	###	###	###	7,119,678	0	###	###	0.0
2010-Aug-03 Tue	23.5	23.55	23.25	###	7,762,924	181,652,421	30.1	30.1	0.0
2010-Aug-02 Mon	###	###	###	###	4,523,688	0	70.3	70.3	0.0
2010-Jul-30 Fri	###	###	22.8	###			70.7	70.7	0.0
2010-Jul-29 Thu	###	23.25	###	###			###	###	0.0
2010-Jul-28 Wed	###	###	23	23.23			72.5	72.5	###
2010-Jul-27 Tue	###	###	22.88	###	9,055,340	103,593,089	###	###	0.0
2010-Jul-26 Mon	22.7	22.82	22.59	22.73	7,780,083	176,646,784	71.0	71.0	###
2010-Jul-23 Fri	22.44	###	###	22.41			###	###	###
2010-Jul-22 Thu	###	###	###	###	5,316,351	0	###	###	0.0
2010-Jul-21 Wed	22.45	22.58	###	22.49			###	###	###
2010-Jul-20 Tue	###	22.5	###	###			###	###	0.0
2010-Jul-19 Mon	###	###	###	###			30.1	30.1	0.0
2010-Jul-16 Fri	###	22.74	22.47	22.54			31.0	31.0	###
2010-Jul-15 Thu	22.8	22.8	22.4	###			25.6	25.6	0.0
2010-Jul-14 Wed	22.72	22.8	22.49	22.8			66.7	66.7	1.6
2010-Jul-13 Tue	22.45	22.7	###	22.25			28.6	28.6	###
2010-Jul-12 Mon	22.4	22.43	###	22.43			67.6	67.6	1.6
2010-Jul-09 Fri	###	22.43	###	###	6,001,445	###	65.8	65.8	0.0
2010-Jul-08 Thu	21.81	###	21.78	###			82.3	82.3	0.0
2010-Jul-07 Wed	21.59	21.73	###	21.23	10,079,149	109,509,953	###	###	###
2010-Jul-06 Tue	20.88	21.53	###	21.51			86.5	86.5	###
2010-Jul-05 Mon	###	###	###	20.89	6,076,954	0	###	###	1.5
2010-Jul-02 Fri	21.27	###	20.75	20.86	9,307,685	###	17.9	17.9	1.5
2010-Jul-01 Thu	###	21.47	###	###	7,638,424	81,998,481	24.3	24.3	0.0
2010-Jun-30 Wed	21.44	###	###	###	10,557,357	0	69.5	69.5	0.0
2010-Jun-29 Tue	###	22.42	21.85	21.87	9,307,674	###	33.6	33.6	1.6
2010-Jun-28 Mon	22.73	22.75	22.2	22.29	7,058,643	###	29.5	29.5	1.6
2010-Jun-25 Fri	###	###	###	22.47	10,144,978	0	33.5	33.5	###
2010-Jun-24 Thu	###	23.2	22.81	22.83			26.5	26.5	###
2010-Jun-23 Wed	###	###	22.81	22.88	7,712,627	###	###	###	1.6
2010-Jun-22 Tue	23.47	###	23.22	23.22			32.9	32.9	1.7
2010-Jun-21 Mon	23.4	###	###	23.59			72.9	72.9	1.7
2010-Jun-18 Fri	###	23.22	###	###			68.8	68.8	0.0
2010-Jun-17 Thu	###	###	22.86	###	9,498,024	###	###	###	0.0
2010-Jun-16 Wed	###	23.4	###	###	10,786,889	###	27.6	27.6	0.0
2010-Jun-15 Tue	###	###	###	###			###	###	0.0
2010-Jun-11 Fri	22.85	###	22.82	###			###	###	0.0
2010-Jun-10 Thu	###	###	###	###	9,779,121	0	83.7	83.7	0.0
2010-Jun-09 Wed	###	22.47	###	22.26	6,377,944	###	35.6	35.6	1.6
2010-Jun-08 Tue	22	###	21.85	###			###	###	0.0
2010-Jun-07 Mon	###	###	###	###	8,072,520	0	39.9	39.9	0.0
2010-Jun-04 Fri	22.75	22.77	22.46	###	6,975,884	###	###	###	0.0
2010-Jun-03 Thu	22.5	###	22.41	22.75	6,200,856	###	73.1	73.1	1.6
2010-Jun-02 Wed	###	###	###	###			80.5	80.5	0.0
2010-Jun-01 Tue	###	###	###	###			36.8	36.8	0.0
2010-May-31 Mon	22.43	###	###	###	6,341,050	0	27.7	27.7	0.0
2010-May-28 Fri	22.45	###	###	22.52			63.5	63.5	1.6
2010-May-27 Thu	###	###	###	###			77.4	77.4	0.0
2010-May-26 Wed	###	###	21.42	21.87			###	###	1.6
2010-May-25 Tue	21.5	21.52	21.2	###			51.3	51.3	0.0
2010-May-24 Mon	21.42	###	21.22	###	15,312,156	162,461,975	77.1	77.1	0.0
2010-May-21 Fri	###	21.23	###	21	19,892,144	###	80.5	80.5	1.5
2010-May-20 Thu	###	21.45	###	###	12,772,425	136,984,258	23.8	23.8	0.0
2010-May-19 Wed	###	###	21.22	21.25	11,030,971	###	47.5	47.5	1.5
2010-May-18 Tue	22.2	###	###	21.73			###	###	1.6
2010-May-17 Mon	###	###	###	###	7,955,489	0	30.1	30.1	0.0
2010-May-14 Fri	###	###	22.73	22.81	6,053,345	###	###	###	###
2010-May-13 Thu	23.2	23.29	###	23.29	7,761,181	90,378,952	###	###	###
2010-May-12 Wed	22.84	###	22.53	22.74			###	###	1.6
2010-May-11 Tue	23.26	23.28	###	22.52			###	###	1.6
2010-May-10 Mon	22.5	22.8	###	22.78	10,843,672	###	###	###	1.6
2010-May-07 Fri	###	22.27	###	###	25,670,141	285,837,020	###	###	0.0
2010-May-06 Thu	###	23.4	###	22.45			###	###	###
2010-May-05 Wed	24.29	24.5	###	###	12,453,840	152,559,540	31.8	31.8	0.0
2010-May-04 Tue	###	###	###	###			45.8	45.8	0.0
2010-May-03 Mon	###	24.81	###	24.74			90.6	90.6	1.8
2010-Apr-30 Fri	###	24.45	###	24.2			###	###	1.7
2010-Apr-29 Thu	###	###	###	24.2			###	###	1.7
2010-Apr-28 Wed	24.75	24.89	24.58	24.85			###	###	1.8
2010-Apr-27 Tue	###	25.47	###	###			75.7	75.7	0.0
2010-Apr-23 Fri	###	25.25	###	25.2			###	###	1.8
2010-Apr-22 Thu	25.28	###	###	25.25	8,479,823	0	###	###	###
2010-Apr-21 Wed	25.21	25.57	###	25.4			###	###	1.8
2010-Apr-20 Tue	25.25	###	###	###	7,316,750	0	30.1	30.1	0.0
2010-Apr-19 Mon	###	25.42	###	###			###	###	0.0
2010-Apr-16 Fri	###	###	25.57	###	9,857,128	126,023,381	###	###	0.0
2010-Apr-15 Thu	###	26.23	###	###	6,742,724	88,430,825	38.5	38.5	0.0
2010-Apr-14 Wed	25.59	###	25.57	###			76.6	76.6	0.0
2010-Apr-13 Tue	###	25.57	25.25	25.42	6,249,741	###	79.8	79.8	1.8
2010-Apr-12 Mon	###	25.41	25.24	###			68.7	68.7	0.0
2010-Apr-09 Fri	###	###	###	###	4,080,170	0	24.5	24.5	0.0
2010-Apr-08 Thu	###	25.48	###	###	5,829,173	###	###	###	0.0
2010-Apr-07 Wed	25.58	###	25.46	25.51			###	###	1.8
2010-Apr-06 Tue	25.29	25.48	###	25.45	4,013,158	###	72.1	72.1	1.8
2010-Apr-01 Thu	25.42	25.42	###	25.29	6,395,389	###	###	###	###
2010-Mar-31 Wed	###	25.54	###	###			72.5	72.5	0.0
2010-Mar-30 Tue	25.45	###	25.24	25.45			###	###	1.8
2010-Mar-29 Mon	25.5	25.57	###	25.43	5,984,953	76,517,624			###
2010-Mar-26 Fri	###	25.5	###	25.45	16,650,381	212,292,357	72.6	72.6	1.8
2010-Mar-25 Thu	###	25.45	###	###			###	###	0.0
2010-Mar-24 Wed	25.56	25.72	###	###			31.6	31.6	0.0
2010-Mar-23 Tue	###	25.46	###	25.45	11,522,279	###	###	###	1.8
2010-Mar-22 Mon	###	###	###	24.7			###	###	1.8
2010-Mar-19 Fri	###	###	24.82	###			###	###	0.0
2010-Mar-18 Thu	###	###	24.7	24.88	10,622,257	131,184,873	32.0	32.0	1.8
2010-Mar-17 Wed	###	###	24.28	###	12,370,444	###	###	###	0.0
2010-Mar-16 Tue	###	24.23	23.83	###			75.3	75.3	0.0
2010-Mar-15 Mon	24.29	###	###	###	6,925,486	0	32.3	32.3	0.0
2010-Mar-12 Fri	24.22	24.28	###	24.26	4,821,681	###	70.8	70.8	1.7
2010-Mar-11 Thu	###	24.24	###	###	7,088,981	85,918,449	74.7	74.7	0.0
2010-Mar-10 Wed	###	###	23.73	###	6,923,480	###	33.1	33.1	0.0
2010-Mar-09 Tue	23.75	###	###	23.82	8,621,979	0	###	###	###
2010-Mar-08 Mon	###	###	###	23.8			###	###	1.7
2010-Mar-05 Fri	23.7	###	23.57	23.83	6,299,051	###	71.5	71.5	1.7
2010-Mar-04 Thu	23.8	23.81	23.59	###	9,409,477	###	###	###	0.0
2010-Mar-03 Wed	23.85	###	23.75	23.88			###	###	1.7
2010-Mar-02 Tue	23.79	23.86	###	23.83			###	###	1.7
2010-Mar-01 Mon	23.29	23.59	23.26	23.59	7,776,154	###	78.0	78.0	1.7
2010-Feb-26 Fri	22.84	###	22.58	###			81.0	81.0	0.0
2010-Feb-25 Thu	22.75	22.75	###	22.25			###	###	###
2010-Feb-24 Wed	22.5	22.7	###	22.52			###	###	1.6
2010-Feb-23 Tue	22.45	22.78	22.41	22.73			###	###	###
2010-Feb-22 Mon	###	###	###	22.54			73.7	73.7	###
2010-Feb-19 Fri	###	22.26	21.8	###	7,108,880	156,608,626	36.8	36.8	0.0
2010-Feb-18 Thu	###	###	###	###			###	###	0.0
2010-Feb-17 Wed	###	###	21.55	###	11,559,240	###	###	###	0.0
2010-Feb-16 Tue	20.87	21.47	20.78	###			82.3	82.3	0.0
2010-Feb-15 Mon	20.5	20.75	###	20.5	4,102,970	###	74.2	74.2	1.5
2010-Feb-12 Fri	###	###	###	20.59			19.9	19.9	###
2010-Feb-11 Thu	###	20.88	20.22	20.75	7,128,384	###	###	###	1.5
2010-Feb-10 Wed	20.76	20.86	###	20.2	11,921,823	###	21.3	21.3	1.4
2010-Feb-09 Tue	20.81	20.87	###	20.57			29.3	29.3	###
2010-Feb-08 Mon	21	###	20.7	###	7,160,151	###	34.9	34.9	0.0
2010-Feb-05 Fri	20.75	###	20.57	###			75.8	75.8	0.0
2010-Feb-04 Thu	21.55	21.74	###	21.42			35.4	35.4	1.5
2010-Feb-03 Wed	###	###	###	21.77	9,111,244	0	###	###	1.6
2010-Feb-02 Tue	###	###	###	21.89	11,632,086	0	25.8	25.8	###
2010-Feb-01 Mon	21.7	###	###	21.8	9,027,689	0	85.8	85.8	1.6
2010-Jan-29 Fri	###	###	###	21.73	9,292,943	0	###	###	1.6
2010-Jan-28 Thu	###	22.25	21.87	###	10,671,821	235,420,371	69.8	69.8	0.0
2010-Jan-27 Wed	###	###	21.8	###			###	###	0.0
2010-Jan-25 Mon	22.2	22.4	###	22.29	6,239,757	69,885,278	64.0	64.0	1.6
2010-Jan-22 Fri	22.51	22.81	22.47	###			68.8	68.8	0.0
2010-Jan-21 Thu	23	###	###	23.26			84.2	84.2	###
2010-Jan-20 Wed	23.48	23.52	###	23.27			###	###	1.7
2010-Jan-19 Tue	###	23.41	22.86	23.2			###	###	1.7
2010-Jan-18 Mon	###	###	22.5	###			###	###	0.0
2010-Jan-15 Fri	22.5	22.55	###	22.43	10,488,851	###	###	###	1.6
2010-Jan-14 Thu	22.42	22.46	22.27	22.4			34.5	34.5	###
2010-Jan-13 Wed	###	###	###	###	6,805,724	0	80.2	80.2	0.0
2010-Jan-12 Tue	22.42	22.45	###	22.26	4,878,441	###	34.6	34.6	1.6
2010-Jan-11 Mon	###	22.45	22.29	###			66.3	66.3	0.0
2010-Jan-08 Fri	###	22.47	###	22.25	3,209,145	36,054,744	35.5	35.5	###
2010-Jan-07 Thu	###	22.79	###	###	6,715,353	76,521,447	15.9	15.9	0.0
2010-Jan-06 Wed	22.85	###	22.55	###	4,149,526	###	###	###	0.0
2010-Jan-05 Tue	###	###	22.87	23			65.1	65.1	1.6
2010-Jan-04 Mon	22.79	22.89	22.74	22.89	3,022,350	###	###	###	###
2009-Dec-31 Thu	22.82	###	22.72	22.88			65.9	65.9	1.6
2009-Dec-30 Wed	22.72	###	22.72	22.74	2,806,023	31,876,421	###	###	1.6
2009-Dec-29 Tue	###	22.79	22.55	22.7			###	###	###
2009-Dec-24 Thu	21.8	22.58	21.71	###			###	###	0.0
2009-Dec-23 Wed	21.48	21.79	###	21.71	4,014,843	###	71.2	71.2	###
2009-Dec-22 Tue	###	21.48	###	21.47			###	###	###
2009-Dec-21 Mon	###	21.47	###	###	5,528,170	###	###	###	0.0
2009-Dec-18 Fri	###	21.53	21.22	###	11,768,372	251,548,951	###	###	0.0
2009-Dec-17 Thu	21.75	21.76	21.25	21.58			###	###	###
2009-Dec-16 Wed	21.44	21.58	###	21.5			75.9	75.9	1.5
2009-Dec-15 Tue	21.27	21.54	21.21	21.43	7,806,157	###	73.0	73.0	###
2009-Dec-14 Mon	21.48	21.48	###	###			###	###	0.0
2009-Dec-11 Fri	###	###	###	###	6,334,525	0	###	###	0.0
2009-Dec-10 Thu	21.78	21.81	21.46	21.5			28.9	28.9	1.5
2009-Dec-09 Wed	###	###	21.41	21.51			###	###	###
2009-Dec-08 Tue	###	###	21.75	###	6,358,242	69,145,881	###	###	0.0
2009-Dec-07 Mon	22.25	22.28	21.82	###			35.1	35.1	0.0
2009-Dec-04 Fri	###	###	21.8	###	4,323,426	47,125,343	37.8	37.8	0.0
2009-Dec-03 Thu	###	22.28	###	22.2			69.7	69.7	1.6
2009-Dec-02 Wed	22.2	22.4	###	###			33.8	33.8	0.0
2009-Dec-01 Tue	22	###	21.75	###	8,030,721	###	###	###	0.0
2009-Nov-30 Mon	###	22.22	###	###			###	###	0.0
2009-Nov-27 Fri	21.52	21.56	###	###			###	###	0.0
2009-Nov-26 Thu	###	###	21.86	###			###	###	0.0
2009-Nov-25 Wed	22	22.26	21.72	22.2	14,031,250	308,547,187	77.6	77.6	1.6
2009-Nov-24 Tue	22	22.28	21.85	21.89			41.1	41.1	###
2009-Nov-23 Mon	###	###	21.5	###	5,744,229	###	###	###	0.0
2009-Nov-20 Fri	###	###	###	21.75	8,963,229	0	30.6	30.6	###
2009-Nov-19 Thu	22.26	###	###	22.25			###	###	###
2009-Nov-18 Wed	22	22.26	###	###	11,230,185	124,991,959	###	###	0.0
2009-Nov-17 Tue	22.22	22.24	21.77	21.89	11,666,277	256,716,425	###	###	###
2009-Nov-16 Mon	22.52	###	###	###			20.2	20.2	0.0
2009-Nov-13 Fri	22.75	22.78	###	22.48			###	###	1.6
2009-Nov-12 Thu	###	###	22.82	###			###	###	0.0
2009-Nov-11 Wed	###	###	22.75	###			36.4	36.4	0.0
2009-Nov-10 Tue	###	###	22.71	22.8	7,389,770	###	###	###	1.6
2009-Nov-09 Mon	22.58	###	22.51	###	9,661,849	###	###	###	0.0
2009-Nov-06 Fri	###	22.4	###	22.4	8,190,121	91,729,355	63.8	63.8	###
2009-Nov-05 Thu	22.27	22.28	###	###	19,598,579	218,328,170	38.2	38.2	0.0
2009-Nov-04 Wed	###	22.88	###	22.73	10,626,988	121,572,742	###	###	###
2009-Nov-03 Tue	22.83	###	###	22.58			###	###	1.6
2009-Nov-02 Mon	22.5	22.78	###	22.59			###	###	###
2009-Oct-30 Fri	23.5	23.55	22.71	###	24,774,874	###	18.3	18.3	0.0
2009-Oct-29 Thu	22.7	###	###	22.85			###	###	1.6
2009-Oct-28 Wed	23.89	###	###	###	10,143,471	0	29.1	29.1	0.0
2009-Oct-27 Tue	23.5	###	23.47	23.75	13,284,251	155,890,685	85.9	85.9	###
2009-Oct-26 Mon	###	###	23.47	23.8			###	###	1.7
2009-Oct-23 Fri	23.89	###	23.78	23.85			###	###	###
2009-Oct-22 Thu	###	23.85	23.53	23.53	7,837,676	185,674,544	###	###	###
2009-Oct-21 Wed	23.7	24	###	23.84	9,264,644	111,175,728	###	###	1.7
2009-Oct-20 Tue	###	###	23.79	23.79	14,831,922	###	32.1	32.1	###
2009-Oct-19 Mon	###	###	23.7	23.73			19.8	19.8	###
2009-Oct-16 Fri	24.76	###	24.47	24.56			32.3	32.3	1.8
2009-Oct-15 Thu	###	25.25	24.78	###	7,090,321	177,364,379	34.9	34.9	0.0
2009-Oct-14 Wed	###	24.86	24.5	24.8	7,640,049	###	65.2	65.2	###
2009-Oct-13 Tue	###	24.81	###	###			###	###	0.0
2009-Oct-12 Mon	24.85	###	24.21	24.21	4,781,974	###	###	###	###
2009-Oct-09 Fri	###	###	###	###	9,831,844	0	###	###	0.0
2009-Oct-08 Thu	24	24.75	23.87	24.74			###	###	1.8
2009-Oct-07 Wed	23.74	###	###	23.85			66.5	66.5	###
2009-Oct-06 Tue	###	23.52	###	###	7,215,357	###	41.9	41.9	0.0
2009-Oct-05 Mon	23.55	###	###	###	5,423,925	0	###	###	0.0
2009-Oct-02 Fri	23.5	23.82	23.29	###	8,780,686	206,829,058	###	###	0.0
2009-Oct-01 Thu	###	###	###	###	7,052,979	0	34.5	34.5	0.0
2009-Sep-30 Wed	24.53	24.77	###	###	12,853,683	###	32.3	32.3	0.0
2009-Sep-29 Tue	###	###	24.58	24.73			###	###	###
2009-Sep-28 Mon	###	24.44	23.72	###	8,672,987	208,845,526	84.7	84.7	0.0
2009-Sep-25 Fri	23.4	###	###	23.79			###	###	###
2009-Sep-24 Thu	23.25	23.59	###	23.49			77.6	77.6	1.7
2009-Sep-23 Wed	###	23.58	###	23.58			###	###	1.7
2009-Sep-22 Tue	###	23.41	###	###	7,343,840	85,959,647	###	###	0.0
2009-Sep-21 Mon	###	23.26	22.82	###			###	###	0.0
2009-Sep-18 Fri	22.8	###	###	###			###	###	0.0
2009-Sep-17 Thu	###	23	###	22.85			33.4	33.4	1.6
2009-Sep-16 Wed	22.28	###	22.27	22.83	13,670,226	###	78.9	78.9	###
2009-Sep-15 Tue	###	###	21.79	###			###	###	0.0
2009-Sep-14 Mon	22.51	###	21.76	###	9,846,647	###	###	###	0.0
2009-Sep-11 Fri	22.4	###	22.25	###	10,531,659	###	###	###	0.0
2009-Sep-10 Thu	22.2	22.4	###	###			###	###	0.0
2009-Sep-09 Wed	###	22.2	21.82	22.2			###	###	1.6
2009-Sep-08 Tue	21.4	###	###	###			###	###	0.0
2009-Sep-07 Mon	21.4	21.55	###	###			35.2	35.2	0.0
2009-Sep-04 Fri	21.51	21.75	###	###			###	###	0.0
2009-Sep-03 Thu	###	21.46	###	###			###	###	0.0
2009-Sep-02 Wed	21.5	21.56	###	###			23.8	23.8	0.0
2009-Sep-01 Tue	21.45	###	###	22			84.2	84.2	###
2009-Aug-31 Mon	###	21.58	###	21.29			85.9	85.9	###
2009-Aug-28 Fri	20.45	20.49	20.21	20.46			###	###	###
2009-Aug-27 Thu	###	20.45	###	###			75.3	75.3	0.0
2009-Aug-26 Wed	19.8	###	19.8	###	5,955,022	###	66.9	66.9	0.0
2009-Aug-25 Tue	###	###	###	19.8	6,439,371	0	###	###	1.4
2009-Aug-24 Mon	###	20	###	19.81	8,600,723	###	81.0	81.0	###
2009-Aug-21 Fri	19.52	###	18.73	###	14,319,874	134,105,620	###	###	0.0
2009-Aug-20 Thu	20.28	20.28	19.56	###			17.3	17.3	0.0
2009-Aug-19 Wed	20.5	20.57	###	19.8			14.1	14.1	1.4
2009-Aug-18 Tue	20	20.55	20	###			###	###	0.0
2009-Aug-17 Mon	20.58	###	###	20.25			###	###	###
2009-Aug-14 Fri	20.49	20.86	###	20.74			###	###	###
2009-Aug-13 Thu	19.82	20.2	19.82	20.2	9,483,053	###	###	###	1.4
2009-Aug-12 Wed	19.4	###	###	###			73.6	73.6	0.0
2009-Aug-11 Tue	###	19.7	###	###			76.6	76.6	0.0
2009-Aug-10 Mon	19.57	###	19.29	19.29			###	###	1.4
2009-Aug-07 Fri	19.48	19.48	19.22	###	6,530,770	###	###	###	0.0
2009-Aug-06 Thu	19.22	19.57	###	19.47			###	###	###
2009-Aug-05 Wed	19.7	19.73	###	19.23	13,815,624	###	27.3	27.3	###
2009-Aug-04 Tue	###	19.78	###	19.57			###	###	1.4
2009-Aug-03 Mon	18.75	###	18.72	###			74.9	74.9	0.0
2009-Jul-31 Fri	###	18.83	###	18.53	32,406,280	305,105,126	###	###	###
2009-Jul-30 Thu	###	17.84	17.2	17.74			81.9	81.9	1.3
2009-Jul-29 Wed	###	17.44	###	###	9,138,454	###	###	###	0.0
2009-Jul-28 Tue	###	17.29	###	###	9,837,546	85,045,585	73.3	73.3	0.0
2009-Jul-27 Mon	###	17.25	###	###	11,764,989	###	###	###	0.0
2009-Jul-24 Fri	###	###	16.81	###			36.0	36.0	0.0
2009-Jul-23 Thu	###	###	###	16.77			23.7	23.7	1.2
2009-Jul-22 Wed	###	###	###	###			80.4	80.4	0.0
2009-Jul-21 Tue	16.85	###	16.7	16.77			###	###	1.2
2009-Jul-20 Mon	16.79	###	16.58	16.87	8,976,086	74,411,752	###	###	###
2009-Jul-17 Fri	16.74	16.82	###	16.76			###	###	1.2
2009-Jul-16 Thu	###	16.81	16.53	###	8,907,484	148,487,758	33.3	33.3	0.0
2009-Jul-15 Wed	###	16.51	16.25	16.5			67.2	67.2	1.2
2009-Jul-14 Tue	###	###	###	###			80.9	80.9	0.0
2009-Jul-13 Mon	###	###	###	15.75			###	###	1.1
2009-Jul-10 Fri	15.71	###	###	###	10,201,629	0	82.0	82.0	0.0
2009-Jul-09 Thu	###	###	15.77	15.85			###	###	1.1
2009-Jul-08 Wed	###	###	15.82	###	13,586,248	107,467,221	86.1	86.1	0.0
2009-Jul-07 Tue	###	###	15.88	###	5,294,171	###	###	###	0.0
2009-Jul-06 Mon	###	###	###	###	5,548,145	0	###	###	0.0
2009-Jul-03 Fri	###	###	###	###	5,937,621	0	###	###	0.0
2009-Jul-02 Thu	16.45	16.48	###	###			21.2	21.2	0.0
2009-Jul-01 Wed	16.48	16.48	###	16.25			###	###	###
2009-Jun-30 Tue	16.41	16.5	###	16.49	10,890,949	89,850,329	###	###	1.2
2009-Jun-29 Mon	16.4	16.51	###	16.21	10,190,540	###	###	###	1.2
2009-Jun-26 Fri	###	16.43	###	16.4	17,035,489	139,946,542	###	###	###
2009-Jun-25 Thu	###	###	###	###	10,917,648	0	70.5	70.5	0.0
2009-Jun-24 Wed	###	16.23	###	###			###	###	0.0
2009-Jun-23 Tue	###	16.23	###	###			###	###	0.0
2009-Jun-22 Mon	16.57	16.7	16.47	16.58	8,971,024	###	77.8	77.8	1.2
2009-Jun-19 Fri	16.43	16.73	16.41	16.55			###	###	1.2
2009-Jun-18 Thu	###	###	16.24	###			28.6	28.6	0.0
2009-Jun-17 Wed	16.75	###	###	16.45	12,332,252	0	28.6	28.6	1.2
2009-Jun-16 Tue	###	###	16.7	16.8	13,424,046	112,090,784	34.8	34.8	1.2
2009-Jun-15 Mon	###	###	###	###	20,724,042	0	77.4	77.4	0.0
2009-Jun-12 Fri	###	###	16.88	###			###	###	0.0
2009-Jun-11 Thu	16.8	###	###	16.88			68.7	68.7	1.2
2009-Jun-10 Wed	16.56	16.83	16.53	16.82	15,237,943	254,168,889	###	###	###
2009-Jun-09 Tue	16.52	16.79	16.23	16.41			36.8	36.8	1.2
2009-Jun-05 Fri	16.74	16.75	###	###	13,665,748	###	###	###	0.0
2009-Jun-04 Thu	16.28	16.84	###	16.84	26,113,978	###	###	###	1.2
2009-Jun-03 Wed	15.72	16.42	###	###	21,870,178	###	###	###	0.0
2009-Jun-02 Tue	16.23	16.24	###	###	18,347,057	###	###	###	0.0
2009-Jun-01 Mon	###	###	###	###	18,973,378	0	###	###	0.0
2009-May-29 Fri	###	###	15.53	###	32,692,648	###	###	###	0.0
2009-May-28 Thu	###	15.47	###	###			82.2	82.2	0.0
2009-May-27 Wed	15.57	15.57	15.57	15.57	183,172	2,851,988	###	###	1.1
2009-May-26 Tue	###	15.57	###	15.57	7,562,122	###	###	###	1.1
2009-May-25 Mon	###	15.55	###	15.2			###	###	1.1
2009-May-22 Fri	###	15.57	###	15.41			###	###	###
2009-May-21 Thu	###	15.73	###	###	9,040,246	###	###	###	0.0
2009-May-20 Wed	15.7	15.7	###	15.55			###	###	###
2009-May-19 Tue	15.59	###	15.43	15.57	6,187,728	47,738,321	35.8	35.8	1.1
2009-May-18 Mon	###	###	###	###	4,920,449	0	###	###	0.0
2009-May-15 Fri	###	###	15.2	15.27			###	###	###
2009-May-14 Thu	15.58	###	15.28	###	6,095,785	###	###	###	0.0
2009-May-13 Wed	###	###	###	15.71			27.3	27.3	1.1
2009-May-12 Tue	###	16.2	###	###			###	###	0.0
2009-May-11 Mon	16.5	16.59	###	16.22	6,315,189	###	###	###	1.2
2009-May-08 Fri	16.53	###	###	16.49			###	###	1.2
2009-May-07 Thu	16.58	16.75	16.44	###			61.6	61.6	0.0
2009-May-06 Wed	###	16.84	16.5	###			36.2	36.2	0.0
2009-May-05 Tue	###	###	16.55	16.55			###	###	1.2
2009-May-04 Mon	###	###	###	###			76.7	76.7	0.0
2009-May-01 Fri	15.8	###	15.74	###	4,131,349	###	75.1	75.1	0.0
2009-Apr-30 Thu	15.75	###	###	###			###	###	0.0
2009-Apr-29 Wed	15.8	###	15.4	15.4	18,692,240	143,930,248	###	###	###
2009-Apr-28 Tue	16.88	###	16.52	###	5,150,748	42,545,178	###	###	0.0
2009-Apr-27 Mon	16.85	###	###	16.85	5,340,681	0	###	###	###
2009-Apr-24 Fri	17.2	###	16.77	###	13,700,586	###	28.3	28.3	0.0
2009-Apr-23 Thu	16.4	###	###	###			85.1	85.1	0.0
2009-Apr-22 Wed	16.59	###	16.22	###	4,666,540	###	27.0	27.0	0.0
2009-Apr-21 Tue	16.53	###	###	###			###	###	0.0
2009-Apr-20 Mon	16.81	###	###	###	6,025,224	0	80.7	80.7	0.0
2009-Apr-17 Fri	###	###	16.7	16.7			###	###	1.2
2009-Apr-16 Thu	###	17.2	###	16.81	7,968,255	###	###	###	###
2009-Apr-15 Wed	###	17.24	###	###			###	###	0.0
2009-Apr-14 Tue	17.41	17.45	###	###	6,778,446	59,141,941	26.4	26.4	0.0
2009-Apr-09 Thu	###	16.76	###	###	4,628,189	38,784,223	71.8	71.8	0.0
2009-Apr-08 Wed	###	16.87	###	###			29.5	29.5	0.0
2009-Apr-07 Tue	###	###	16.77	###	6,271,174	###	39.4	39.4	0.0
2009-Apr-06 Mon	###	###	###	17.2	5,383,344	0	###	###	1.2
2009-Apr-03 Fri	###	17.4	16.8	17.4			81.5	81.5	1.2
2009-Apr-02 Thu	16.2	16.5	###	###			###	###	0.0
2009-Apr-01 Wed	15.77	###	###	15.88	5,307,388	0	72.9	72.9	1.1
2009-Mar-31 Tue	15.54	###	15.53	15.75	9,759,749	75,784,450	72.0	72.0	1.1
2009-Mar-30 Mon	###	16.49	15.71	15.85	8,047,323	###	20.2	20.2	1.1
2009-Mar-27 Fri	###	###	###	16.55			14.3	14.3	1.2
2009-Mar-26 Thu	16.29	16.82	###	16.8	12,916,144	108,624,771	###	###	1.2
2009-Mar-25 Wed	15.5	16.27	15.4	16.2			86.0	86.0	1.2
2009-Mar-24 Tue	15.79	15.89	15.27	15.5	10,891,677	169,692,327	###	###	1.1
2009-Mar-23 Mon	14.4	15.25	14.28	15.25	6,774,372	###	###	###	###
2009-Mar-20 Fri	###	###	###	14.55	8,946,929	0	32.7	32.7	###
2009-Mar-19 Thu	###	###	14.58	14.76			24.3	24.3	1.1
2009-Mar-18 Wed	14.7	14.81	14.44	14.8	11,171,420	###	74.7	74.7	1.1
2009-Mar-17 Tue	###	14.45	###	14.43			###	###	###
2009-Mar-16 Mon	13.54	###	13.4	###			###	###	0.0
2009-Mar-13 Fri	###	13.5	###	13.49	8,678,527	58,580,057	###	###	###
2009-Mar-12 Thu	13.2	###	12.83	12.86	5,536,859	35,518,950	18.1	18.1	0.9
2009-Mar-11 Wed	###	13.25	###	###	7,778,028	###	###	###	0.0
2009-Mar-10 Tue	12.5	12.78	12.43	12.74	5,003,824	###	80.3	80.3	###
2009-Mar-09 Mon	12.48	###	###	12.53			76.3	76.3	###
2009-Mar-06 Fri	###	12.57	###	###	5,230,658	32,874,685	73.7	73.7	0.0
2009-Mar-05 Thu	12.71	12.75	###	###	5,680,177	36,211,128	###	###	0.0
2009-Mar-04 Wed	###	12.85	12.45	12.45			###	###	###
2009-Mar-03 Tue	12.71	###	12.58	###			83.1	83.1	0.0
2009-Mar-02 Mon	###	###	12.82	###			###	###	0.0
2009-Feb-27 Fri	###	13.52	12.88	###			78.2	78.2	0.0
2009-Feb-26 Thu	12.48	###	###	###	17,901,925	0	###	###	0.0
2009-Feb-25 Wed	12.86	###	###	12.5	6,081,849	0	###	###	0.9
2009-Feb-24 Tue	12.2	###	###	###	5,215,452	0	###	###	0.0
2009-Feb-23 Mon	12.26	12.58	###	12.46			84.7	84.7	0.9
2009-Feb-20 Fri	12.45	12.59	12.29	12.45			78.4	78.4	###
2009-Feb-19 Thu	12.4	12.73	###	###	5,689,777	###	###	###	0.0
2009-Feb-18 Wed	###	12.47	###	12.4	6,073,257	37,866,757	83.6	83.6	0.9
2009-Feb-17 Tue	12.86	###	12.4	12.42	6,992,927	43,356,147	20.3	20.3	0.9
2009-Feb-16 Mon	12.73	###	###	###	5,083,922	0	82.2	82.2	0.0
2009-Feb-13 Fri	###	###	12.25	###	11,677,546	###	88.7	88.7	0.0
2009-Feb-12 Thu	12.2	###	11.83	11.89			###	###	###
2009-Feb-11 Wed	###	12.28	###	###	9,133,171	###	###	###	0.0
2009-Feb-10 Tue	###	12.45	###	12.45	6,465,274	###	77.5	77.5	###
2009-Feb-09 Mon	###	###	12.44	12.46	5,874,373	###	28.5	28.5	0.9
2009-Feb-06 Fri	12.58	12.85	12.27	###			###	###	0.0
2009-Feb-05 Thu	###	13.25	###	###	11,605,977	###	9.7	9.7	0.0
2009-Feb-04 Wed	13.79	13.87	13.24	13.28			22.3	22.3	0.9
2009-Feb-03 Tue	13.7	###	###	13.7			###	###	1.0
2009-Feb-02 Mon	###	###	###	13.26			###	###	0.9
2009-Jan-30 Fri	###	13.29	12.84	13.27			###	###	0.9
2009-Jan-29 Thu	13.55	###	###	13.27			###	###	0.9
2009-Jan-28 Wed	12.5	13.26	12.27	13.21	9,747,653	###	###	###	###
2009-Jan-27 Tue	12.47	12.53	12.21	12.4	9,928,981	###	###	###	0.9
2009-Jan-23 Fri	###	###	###	###	15,288,089	0	###	###	0.0
2009-Jan-22 Thu	###	13.7	###	###			13.4	13.4	0.0
2009-Jan-21 Wed	13.5	###	###	###			23.1	23.1	0.0
2009-Jan-20 Tue	###	###	###	13.7			###	###	1.0
2009-Jan-19 Mon	###	14.58	###	14.43	4,963,481	36,183,776	###	###	###
2009-Jan-16 Fri	14.86	###	###	###	5,843,052	0	###	###	0.0
2009-Jan-15 Thu	###	###	14.43	14.57	7,439,727	###	###	###	###
2009-Jan-14 Wed	###	15.41	###	###	6,863,370	###	80.3	80.3	0.0
2009-Jan-13 Tue	###	###	###	14.85	4,614,420	0	###	###	###
2009-Jan-12 Mon	###	###	###	###	2,638,986	0	###	###	0.0
2009-Jan-09 Fri	15.25	15.4	###	15.2	2,930,626	22,565,820	30.3	30.3	1.1
2009-Jan-08 Thu	15.25	###	###	15.22			###	###	1.1
2009-Jan-07 Wed	15.45	15.71	15.26	###			###	###	0.0
2009-Jan-06 Tue	###	15.41	###	15.4	3,134,140	24,148,548	67.7	67.7	###
2009-Jan-05 Mon	15.4	15.41	14.88	###			###	###	0.0
2009-Jan-02 Fri	15.29	15.48	###	###	2,413,777	###	###	###	0.0
2008-Dec-31 Wed	###	15.4	15.2	15.29			18.4	18.4	1.1
2008-Dec-30 Tue	15.29	###	###	15.25			19.8	19.8	###
2008-Dec-29 Mon	###	###	14.72	###			###	###	0.0
2008-Dec-24 Wed	14.84	###	14.55	14.87			###	###	1.1
2008-Dec-23 Tue	14.81	14.87	14.5	14.87			74.3	74.3	1.1
2008-Dec-22 Mon	###	###	###	14.86	4,407,987	0	###	###	###
2008-Dec-19 Fri	###	###	###	###	20,217,941	0	###	###	0.0
2008-Dec-18 Thu	###	14.27	13.81	14.27			###	###	###
2008-Dec-17 Wed	###	14.5	13.48	13.7			###	###	1.0
2008-Dec-16 Tue	14.85	###	###	###	11,332,288	0	###	###	0.0
2008-Dec-15 Mon	14.83	###	14.7	###			72.4	72.4	0.0
2008-Dec-12 Fri	###	14.58	###	14.56	6,291,556	45,865,443	###	###	###
2008-Dec-11 Thu	14.25	14.54	###	14.42			81.2	81.2	###
2008-Dec-10 Wed	###	###	###	###			67.1	67.1	0.0
2008-Dec-09 Tue	14.7	14.75	###	###			16.5	16.5	0.0
2008-Dec-08 Mon	14.75	###	###	###	11,394,252	0	74.1	74.1	0.0
2008-Dec-05 Fri	###	14.84	###	###	11,017,424	81,749,286	###	###	0.0
2008-Dec-04 Thu	14.5	###	14.21	14.42			41.8	41.8	###
2008-Dec-03 Wed	14.25	###	13.85	###	11,180,525	###	37.9	37.9	0.0
2008-Dec-02 Tue	13.86	###	13.76	###			77.4	77.4	0.0
2008-Dec-01 Mon	14.8	14.8	14.25	###	9,503,774	###	###	###	0.0
2008-Nov-28 Fri	13.87	14.8	###	14.8	17,370,429	128,541,174	###	###	1.1
2008-Nov-27 Thu	14.5	14.58	13.81	###			17.8	17.8	0.0
2008-Nov-26 Wed	###	###	###	###			34.5	34.5	0.0
2008-Nov-25 Tue	###	14.55	13.51	14.55			90.5	90.5	###
2008-Nov-24 Mon	###	13.54	12.73	###	13,009,428	###	###	###	0.0
2008-Nov-21 Fri	12.5	13.59	###	###			85.9	85.9	0.0
2008-Nov-20 Thu	13.2	###	###	###	17,613,447	0	###	###	0.0
2008-Nov-19 Wed	###	###	12.86	13.82			91.9	91.9	1.0
2008-Nov-18 Tue	###	13.75	###	###			86.8	86.8	0.0
2008-Nov-17 Mon	13.88	13.88	###	13.24	11,733,085	###	21.8	21.8	0.9
2008-Nov-14 Fri	###	14.89	13.78	13.78			14.4	14.4	1.0
2008-Nov-13 Thu	15.25	15.25	###	###	15,757,840	###	11.6	11.6	0.0
2008-Nov-12 Wed	15.56	15.83	15.4	15.4			32.2	32.2	###
2008-Nov-11 Tue	###	15.88	15.5	###			83.0	83.0	0.0
2008-Nov-10 Mon	###	###	15.7	###	15,991,651	###	27.3	27.3	0.0
2008-Nov-07 Fri	16.42	16.57	###	16.29			31.3	31.3	###
2008-Nov-06 Thu	17.5	17.7	###	###			26.8	26.8	0.0
2008-Nov-05 Wed	19.21	###	###	###	15,036,126	0	###	###	0.0
2008-Nov-04 Tue	18.4	###	18.2	18.8			###	###	1.3
2008-Nov-03 Mon	17.55	18.5	17.55	18.5			###	###	###
2008-Oct-31 Fri	###	17.54	###	###			###	###	0.0
2008-Oct-30 Thu	###	###	###	17.56			65.8	65.8	1.3
2008-Oct-29 Wed	###	###	###	17.24			###	###	###
2008-Oct-28 Tue	16.7	###	###	###	7,705,771	0	81.9	81.9	0.0
2008-Oct-27 Mon	17.55	17.59	16.82	###			34.8	34.8	0.0
2008-Oct-24 Fri	18.5	18.5	###	17.55			29.1	29.1	###
2008-Oct-23 Thu	18.2	18.47	###	###			###	###	0.0
2008-Oct-22 Wed	###	19.25	###	###			88.4	88.4	0.0
2008-Oct-21 Tue	18.2	18.85	17.73	18.85			82.6	82.6	###
2008-Oct-20 Mon	###	17.73	###	17.73	7,681,756	###	###	###	###
2008-Oct-17 Fri	17.75	###	16.77	16.85			###	###	###
2008-Oct-16 Thu	###	###	###	###			###	###	0.0
2008-Oct-15 Wed	###	18.49	###	18.2	8,963,085	82,863,720	###	###	###
2008-Oct-14 Tue	18.7	###	###	18.25	17,508,956	0	25.8	25.8	###
2008-Oct-13 Mon	16.5	###	###	###	14,892,570	0	79.1	79.1	0.0
2008-Oct-10 Fri	###	16.2	###	###	12,674,742	###	###	###	0.0
2008-Oct-09 Thu	###	###	16.58	###			38.1	38.1	0.0
2008-Oct-08 Wed	17.4	###	###	###			40.0	40.0	0.0
2008-Oct-07 Tue	17.5	18.88	17.5	###			77.6	77.6	0.0
2008-Oct-06 Mon	18.5	18.54	17.83	###			###	###	0.0
2008-Oct-03 Fri	18.41	18.86	18.22	18.71			78.2	78.2	###
2008-Oct-02 Thu	19.45	###	18.57	###	9,624,173	89,360,446	###	###	0.0
2008-Oct-01 Wed	###	###	18.7	###			79.5	79.5	0.0
2008-Sep-30 Tue	###	18.77	###	18.75			###	###	###
2008-Sep-29 Mon	###	19.48	###	18.79			42.4	42.4	1.3
2008-Sep-26 Fri	18.85	###	18.25	###	11,423,552	###	###	###	0.0
2008-Sep-25 Thu	18.41	###	###	18.52	11,234,024	0	###	###	1.3
2008-Sep-24 Wed	18.29	18.73	###	###			###	###	0.0
2008-Sep-23 Tue	###	18.83	###	###	8,636,174	81,309,578	###	###	0.0
2008-Sep-22 Mon	19.49	###	18.41	###	19,595,126	###	32.2	32.2	0.0
2008-Sep-19 Fri	###	17.71	16.25	17.71			###	###	###
2008-Sep-18 Thu	15.21	###	###	15.45			78.5	78.5	###
2008-Sep-17 Wed	###	16.85	###	###	18,706,345	157,600,956	###	###	0.0
2008-Sep-16 Tue	###	###	15.82	###	35,149,828	###	70.7	70.7	0.0
2008-Sep-15 Mon	16.8	###	###	16.87	14,518,729	0	82.9	82.9	###
2008-Sep-12 Fri	###	17.27	16.77	17.25			74.7	74.7	1.2
2008-Sep-11 Thu	17.4	17.42	16.8	16.85			###	###	###
2008-Sep-10 Wed	16.83	###	###	###	11,409,175	0	92.6	92.6	0.0
2008-Sep-09 Tue	17.75	17.75	###	17.41	13,221,282	117,338,877	###	###	###
2008-Sep-08 Mon	16.89	###	16.8	###			88.2	88.2	0.0
2008-Sep-05 Fri	###	16.41	16.2	16.26			###	###	###
2008-Sep-04 Thu	16.88	###	###	###	15,658,270	0	81.5	81.5	0.0
2008-Sep-03 Wed	###	17.28	16.75	16.8	17,609,826	299,631,189	24.5	24.5	1.2
2008-Sep-02 Tue	16.75	###	16.73	###	10,288,742	86,065,326	75.6	75.6	0.0
2008-Sep-01 Mon	16.45	16.71	###	###	6,951,428	58,079,180	###	###	0.0
2008-Aug-29 Fri	16.48	###	16.4	###			###	###	0.0
2008-Aug-28 Thu	###	###	###	16.2			70.6	70.6	1.2
2008-Aug-27 Wed	###	###	15.8	###	12,002,971	94,823,470	31.0	31.0	0.0
2008-Aug-26 Tue	###	16.24	15.44	###	17,386,277	275,398,627	###	###	0.0
2008-Aug-25 Mon	###	16.2	###	###			28.2	28.2	0.0
2008-Aug-22 Fri	15.41	15.83	###	###	18,792,285	###	75.2	75.2	0.0
2008-Aug-21 Thu	###	###	15.49	15.59			###	###	###
2008-Aug-20 Wed	###	###	15.88	###	12,269,153	97,417,074	65.7	65.7	0.0
2008-Aug-19 Tue	16.5	16.55	###	###	11,401,840	94,350,226	###	###	0.0
2008-Aug-18 Mon	###	###	###	16.77			###	###	1.2
2008-Aug-15 Fri	###	###	16.7	###	7,136,223	###	31.2	31.2	0.0
2008-Aug-14 Thu	###	###	16.56	16.72			###	###	1.2
2008-Aug-13 Wed	###	17.26	16.88	###	13,565,288	###	38.2	38.2	0.0
2008-Aug-12 Tue	17.88	###	###	17.47			23.2	23.2	1.2
2008-Aug-11 Mon	17.71	17.87	17.53	17.78	7,163,853	###	###	###	1.3
2008-Aug-08 Fri	17.5	###	###	###			23.0	23.0	0.0
2008-Aug-07 Thu	17.85	###	17.57	###			###	###	0.0
2008-Aug-06 Wed	###	###	17.52	###	15,837,152	138,733,451	###	###	0.0
2008-Aug-05 Tue	16.45	###	16.2	###			91.1	91.1	0.0
2008-Aug-04 Mon	16.25	16.54	###	16.45			83.6	83.6	1.2
2008-Aug-01 Fri	###	###	###	###	8,900,087	0	###	###	0.0
2008-Jul-31 Thu	16.48	###	###	16.25	21,616,682	0	###	###	###
2008-Jul-30 Wed	###	###	###	###	15,808,970	0	###	###	0.0
2008-Jul-29 Tue	15.51	###	15.46	15.53	26,828,058	207,380,888	###	###	###
2008-Jul-28 Mon	16.22	16.25	15.4	15.81	36,950,870	###	###	###	###
2008-Jul-25 Fri	###	18.51	###	17.75	20,884,970	###	###	###	1.3
2008-Jul-24 Thu	18.73	###	18.72	19.45			87.8	87.8	###
2008-Jul-23 Wed	18.5	###	###	###	19,328,846	0	###	###	0.0
2008-Jul-22 Tue	18.52	18.55	###	###			17.9	17.9	0.0
2008-Jul-21 Mon	###	18.87	18.55	18.8	8,317,427	155,619,059	###	###	1.3
2008-Jul-18 Fri	18.45	18.53	###	18.21			###	###	###
2008-Jul-17 Thu	18.8	18.88	###	###			###	###	0.0
2008-Jul-16 Wed	###	###	16.89	###	15,600,327	###	94.4	94.4	0.0
2008-Jul-15 Tue	17.55	###	###	###			###	###	0.0
2008-Jul-14 Mon	###	18.24	17.52	17.8	10,756,387	###	37.0	37.0	###
2008-Jul-11 Fri	###	18.5	###	###			###	###	0.0
2008-Jul-10 Thu	18.22	###	###	###	12,811,424	0	###	###	0.0
2008-Jul-09 Wed	###	19.27	###	18.8	12,675,276	122,126,284	###	###	1.3
2008-Jul-08 Tue	###	19.25	18.59	###			###	###	0.0
2008-Jul-07 Mon	19.42	19.42	18.83	19.2	9,274,959	###	33.9	33.9	###
2008-Jul-04 Fri	###	19.52	###	19.52	12,393,457	120,960,140	###	###	1.4
2008-Jul-03 Thu	###	18.73	###	18.71			###	###	###
2008-Jul-02 Wed	###	18.53	17.5	###			83.4	83.4	0.0
2008-Jul-01 Tue	18.78	18.8	17.7	17.77			9.1	9.1	###
2008-Jun-30 Mon	###	19.21	###	18.72	12,854,353	###	###	###	1.3
2008-Jun-27 Fri	###	###	###	###	20,676,754	0	84.6	84.6	0.0
2008-Jun-26 Thu	###	###	###	###	13,302,076	0	###	###	0.0
2008-Jun-25 Wed	###	###	###	###	13,043,322	0	82.9	82.9	0.0
2008-Jun-24 Tue	18.4	18.46	###	###			###	###	0.0
2008-Jun-23 Mon	18.45	18.8	18.25	###	10,499,751	194,507,887	###	###	0.0
2008-Jun-20 Fri	18.8	###	###	18.78	11,969,952	0	###	###	###
2008-Jun-19 Thu	###	###	###	###	16,403,654	0	###	###	0.0
2008-Jun-18 Wed	19.5	19.75	19.27	19.51			###	###	###
2008-Jun-17 Tue	19.53	###	###	19.75			73.0	73.0	###
2008-Jun-16 Mon	19.71	###	19.22	19.4	8,370,855	###	31.4	31.4	1.4
2008-Jun-13 Fri	###	###	18.85	###			31.2	31.2	0.0
2008-Jun-12 Thu	###	###	19.57	19.57	10,675,372	###	###	###	1.4
2008-Jun-11 Wed	20.41	###	###	20.4			42.6	42.6	1.5
2008-Jun-10 Tue	20.21	###	###	###	10,892,875	0	###	###	0.0
2008-Jun-06 Fri	21.2	###	20.48	20.74	6,898,542	70,641,070	24.1	24.1	###
2008-Jun-05 Thu	20.5	20.88	20.44	20.75			81.4	81.4	1.5
2008-Jun-04 Wed	20.46	20.73	###	20.47			72.3	72.3	1.5
2008-Jun-03 Tue	20.56	###	20.22	###			40.4	40.4	0.0
2008-Jun-02 Mon	21.5	###	20.81	###	9,408,276	###	###	###	0.0
2008-May-30 Fri	21.28	21.72	###	###			###	###	0.0
2008-May-29 Thu	###	###	21.26	###			###	###	0.0
2008-May-28 Wed	21.5	21.78	###	21.42	9,055,977	98,619,589	42.7	42.7	1.5
2008-May-27 Tue	###	21.58	###	###			###	###	0.0
2008-May-26 Mon	20.8	###	20.75	###	8,773,373	91,023,744	82.5	82.5	0.0
2008-May-23 Fri	###	21.73	###	21	10,813,879	###	###	###	1.5
2008-May-22 Thu	21.25	21.73	###	21.49			73.4	73.4	###
2008-May-21 Wed	21.8	21.89	21.55	21.59	6,790,879	###	###	###	1.5
2008-May-20 Tue	22.51	###	###	###	8,567,921	0	###	###	0.0
2008-May-19 Mon	###	###	###	###			20.6	20.6	0.0
2008-May-16 Fri	22.55	23.2	###	###			76.7	76.7	0.0
2008-May-15 Thu	22.87	22.87	###	###	8,400,151	96,055,726	15.5	15.5	0.0
2008-May-14 Wed	23	###	###	22.72	9,388,146	0	###	###	1.6
2008-May-13 Tue	###	24.2	###	###	12,427,058	###	9.5	9.5	0.0
2008-May-12 Mon	23.5	###	###	23.7			###	###	1.7
2008-May-09 Fri	###	###	22.2	23			###	###	1.6
2008-May-08 Thu	###	22.26	###	###			###	###	0.0
2008-May-07 Wed	###	###	###	###			13.2	13.2	0.0
2008-May-06 Tue	###	23.2	22.72	###			28.1	28.1	0.0
2008-May-05 Mon	###	###	###	23.25			###	###	###
2008-May-02 Fri	22.25	22.86	22.23	22.86	7,653,753	###	###	###	1.6
2008-May-01 Thu	21.77	###	###	###	4,857,580	0	###	###	0.0
2008-Apr-30 Wed	###	###	###	###			###	###	0.0
2008-Apr-29 Tue	22.41	22.41	21.87	###			25.3	25.3	0.0
2008-Apr-28 Mon	###	###	###	22.2	11,166,724	0	###	###	1.6
2008-Apr-24 Thu	###	###	21.5	21.51	15,086,778	###	###	###	###
2008-Apr-23 Wed	###	###	###	###			89.6	89.6	0.0
2008-Apr-22 Tue	21.2	###	20.85	###			###	###	0.0
2008-Apr-21 Mon	20.5	21.5	20.4	21.5			90.5	90.5	1.5
2008-Apr-18 Fri	###	###	###	###	7,310,478	0	###	###	0.0
2008-Apr-17 Thu	###	###	20.72	20.72			15.7	15.7	1.5
2008-Apr-16 Wed	20.8	20.84	###	20.71	8,871,641	###	###	###	###
2008-Apr-15 Tue	###	###	###	20.4	12,114,226	0	73.4	73.4	1.5
2008-Apr-14 Mon	###	20.55	20.25	20.45	5,685,942	###	78.0	78.0	###
2008-Apr-11 Fri	20.5	###	20.41	###	7,473,586	76,267,945	###	###	0.0
2008-Apr-10 Thu	###	###	20.29	20.57			39.4	39.4	###
2008-Apr-09 Wed	###	###	###	###			15.9	15.9	0.0
2008-Apr-08 Tue	###	###	21.55	###			###	###	0.0
2008-Apr-07 Mon	###	22.46	###	###			###	###	0.0
2008-Apr-04 Fri	24.25	24.28	23.56	23.56			###	###	1.7
2008-Apr-03 Thu	###	24.24	###	###	8,648,189	104,816,050	78.7	78.7	0.0
2008-Apr-02 Wed	23.45	###	###	23.54			###	###	###
2008-Apr-01 Tue	22.8	22.81	###	22.41	7,591,255	###	###	###	###
2008-Mar-31 Mon	22.8	22.84	22.48	22.55	9,074,926	205,637,823	###	###	###
2008-Mar-28 Fri	###	23.43	###	###			28.5	28.5	0.0
2008-Mar-27 Thu	###	###	###	23.85			###	###	###
2008-Mar-26 Wed	###	###	23.58	###			23.1	23.1	0.0
2008-Mar-25 Tue	###	24.45	23.76	###			###	###	0.0
2008-Mar-20 Thu	###	###	22.2	###	26,036,571	###	82.4	82.4	0.0
2008-Mar-19 Wed	22.26	22.7	###	###	14,602,981	###	###	###	0.0
2008-Mar-18 Tue	20.75	###	20.57	21	11,794,484	###	78.8	78.8	1.5
2008-Mar-17 Mon	###	###	###	20.54			44.0	44.0	1.5
2008-Mar-14 Fri	22	###	###	###	8,417,921	0	19.9	19.9	0.0
2008-Mar-13 Thu	22	###	21.2	21.47	13,402,555	142,067,083	26.8	26.8	###
2008-Mar-12 Wed	###	###	21.75	###	11,252,989	122,376,255	###	###	0.0
2008-Mar-11 Tue	19.53	20.85	###	20.85			95.3	95.3	###
2008-Mar-10 Mon	19.76	###	###	###	11,939,028	0	###	###	0.0
2008-Mar-07 Fri	20.28	20.56	###	20.26			45.2	45.2	1.4
2008-Mar-06 Thu	21.76	21.77	###	###	10,535,481	###	19.3	19.3	0.0
2008-Mar-05 Wed	21.56	22	20.49	###	11,637,372	###	36.3	36.3	0.0
2008-Mar-04 Tue	###	21.44	20.56	21.44			###	###	###
2008-Mar-03 Mon	21.2	21.45	###	###	7,931,076	###	38.0	38.0	0.0
2008-Feb-29 Fri	###	###	###	22	9,954,057	0	24.4	24.4	###
2008-Feb-28 Thu	###	23.25	22.52	22.7	6,931,671	###	24.3	24.3	###
2008-Feb-27 Wed	23	23.55	###	23.55			###	###	1.7
2008-Feb-26 Tue	###	###	22.4	22.87			74.6	74.6	###
2008-Feb-25 Mon	22.71	###	###	###			35.9	35.9	0.0
2008-Feb-22 Fri	###	22.4	###	###	9,038,828	101,234,873	84.9	84.9	0.0
2008-Feb-21 Thu	22.25	###	20.83	22	17,676,621	###	28.4	28.4	###
2008-Feb-20 Wed	###	###	###	22			15.5	15.5	###
2008-Feb-19 Tue	###	22.88	22.53	###			###	###	0.0
2008-Feb-18 Mon	22.82	22.89	22.41	22.46			###	###	1.6
2008-Feb-15 Fri	###	###	23.56	###	6,656,229	78,410,377	###	###	0.0
2008-Feb-14 Thu	###	24.5	###	###	11,111,787	###	74.2	74.2	0.0
2008-Feb-13 Wed	###	###	###	23.8	12,789,088	0	###	###	1.7
2008-Feb-12 Tue	###	###	24.46	###	6,818,056	83,384,824	###	###	0.0
2008-Feb-11 Mon	25.5	25.55	24.56	24.8	4,822,789	120,834,978	###	###	###
2008-Feb-08 Fri	###	###	25.2	###			###	###	0.0
2008-Feb-07 Thu	###	###	24.44	25	8,216,784	###	28.8	28.8	1.8
2008-Feb-06 Wed	###	###	25.29	25.44	6,212,978	###	###	###	1.8
2008-Feb-05 Tue	###	###	###	26.4	5,004,652	0	28.0	28.0	1.9
2008-Feb-04 Mon	27.25	27.55	###	26.7			###	###	1.9
2008-Feb-01 Fri	###	###	###	26.89	7,175,158	0	72.2	72.2	###
2008-Jan-31 Thu	25.5	###	###	###	8,637,879	0	###	###	0.0
2008-Jan-30 Wed	###	###	25.85	###			###	###	0.0
2008-Jan-29 Tue	27.5	27.5	###	26.45			20.7	20.7	###
2008-Jan-25 Fri	26.25	27.49	26.23	27.49	9,586,347	257,489,280	76.0	76.0	###
2008-Jan-24 Thu	###	26.2	###	###			###	###	0.0
2008-Jan-23 Wed	###	###	###	25.22			26.7	26.7	###
2008-Jan-22 Tue	###	25.87	###	###			###	###	0.0
2008-Jan-21 Mon	###	###	###	26.2			42.3	42.3	###
2008-Jan-18 Fri	25.59	###	25.5	###	7,932,953	101,145,150	92.4	92.4	0.0
2008-Jan-17 Thu	###	26.51	25.75	26.2	11,128,627	290,791,023	70.3	70.3	###
2008-Jan-16 Wed	25.57	26	###	###			84.8	84.8	0.0
2008-Jan-15 Tue	26	###	###	###			###	###	0.0
2008-Jan-14 Mon	###	###	###	###			82.5	82.5	0.0
2008-Jan-11 Fri	###	###	25.71	25.72			###	###	1.8
2008-Jan-10 Thu	26.44	26.57	###	###	6,263,272	###	31.9	31.9	0.0
2008-Jan-09 Wed	26.54	###	###	###	6,452,342	0	###	###	0.0
2008-Jan-08 Tue	26.75	###	###	26.75			###	###	###
2008-Jan-07 Mon	27	###	###	###	4,416,122	0	34.1	34.1	0.0
2008-Jan-04 Fri	27.4	27.55	###	27.41	2,567,857	###	###	###	2.0
2008-Jan-03 Thu	###	27.42	###	###	3,042,581	41,713,785	###	###	0.0
2008-Jan-02 Wed	###	###	###	27.57			###	###	###
2007-Dec-31 Mon	27.53	###	###	27.46			26.0	26.0	###
2007-Dec-28 Fri	###	27.52	27	27.52	2,770,985	75,537,051	###	###	2.0
2007-Dec-27 Thu	27.48	27.53	27.26	27.4	2,011,920	55,116,548	27.1	27.1	2.0
2007-Dec-24 Mon	27.77	27.89	###	27.27			###	###	1.9
2007-Dec-21 Fri	###	###	26.86	27.4	11,122,971	###	77.9	77.9	2.0
2007-Dec-20 Thu	###	27.25	###	26.85	15,062,423	###	32.8	32.8	1.9
2007-Dec-19 Wed	27.49	27.5	26.72	26.85	13,155,983	###	18.1	18.1	1.9
2007-Dec-18 Tue	26.75	27.5	26.44	27.24	8,489,926	###	###	###	1.9
2007-Dec-17 Mon	###	27.46	###	###	8,610,326	118,219,775	###	###	0.0
2007-Dec-14 Fri	###	###	###	###			40.8	40.8	0.0
2007-Dec-13 Thu	###	###	27.85	###	3,914,625	54,511,153	###	###	0.0
2007-Dec-12 Wed	###	###	###	###	7,101,527	0	66.1	66.1	0.0
2007-Dec-11 Tue	28.5	28.58	###	28.43	6,252,721	89,351,383	35.7	35.7	###
2007-Dec-10 Mon	28.4	28.5	###	###			37.4	37.4	0.0
2007-Dec-07 Fri	28.25	###	28.24	28.48			###	###	2.0
2007-Dec-06 Thu	###	###	###	###			###	###	0.0
2007-Dec-05 Wed	27.56	27.77	27.46	27.74	6,356,053	###	###	###	###
2007-Dec-04 Tue	27.55	27.84	27.47	27.84			76.6	76.6	2.0
2007-Dec-03 Mon	28.25	28.4	27.78	27.85			###	###	###
2007-Nov-30 Fri	###	28.4	27.73	###	11,564,972	###	67.5	67.5	0.0
2007-Nov-29 Thu	27.85	###	###	###			###	###	0.0
2007-Nov-28 Wed	27.47	27.77	###	27.52			###	###	2.0
2007-Nov-27 Tue	27.23	27.78	###	27.45	11,003,675	152,841,045	72.1	72.1	###
2007-Nov-26 Mon	27.5	###	27.4	###			###	###	0.0
2007-Nov-23 Fri	27.53	27.57	27.23	27.29			29.9	29.9	###
2007-Nov-22 Thu	###	27.8	27.27	27.56	6,441,776	###	80.9	80.9	2.0
2007-Nov-21 Wed	28.44	28.44	27.5	27.83	9,883,083	###	25.3	25.3	2.0
2007-Nov-20 Tue	27.7	28.48	###	###	9,865,246	###	86.6	86.6	0.0
2007-Nov-19 Mon	27.85	###	27.83	###			73.6	73.6	0.0
2007-Nov-16 Fri	###	27.81	27.44	27.7			70.4	70.4	2.0
2007-Nov-15 Thu	###	28.48	###	###			###	###	0.0
2007-Nov-14 Wed	###	###	28.55	28.7			27.7	27.7	###
2007-Nov-13 Tue	27.43	28.51	27.43	###			89.8	89.8	0.0
2007-Nov-12 Mon	27.72	27.79	27.21	27.4	11,258,885	###	###	###	2.0
2007-Nov-09 Fri	28.56	28.75	27.83	###	12,551,626	###	18.1	18.1	0.0
2007-Nov-08 Thu	###	28.56	###	28.49			###	###	###
2007-Nov-07 Wed	###	30.25	29.84	29.87			###	###	###
2007-Nov-06 Tue	29.76	###	29.76	###			70.8	70.8	0.0
2007-Nov-05 Mon	###	###	29.56	29.79			49.7	49.7	2.1
2007-Nov-02 Fri	29.85	###	29.71	###			###	###	0.0
2007-Nov-01 Thu	###	30.54	###	30.42	7,010,282	###	###	###	2.2
2007-Oct-31 Wed	29.51	30.47	###	###			76.7	76.7	0.0
2007-Oct-30 Tue	###	###	###	###	8,753,221	0	###	###	0.0
2007-Oct-29 Mon	###	###	29.86	###			34.4	34.4	0.0
2007-Oct-26 Fri	29.82	###	###	29.8	21,918,287	0	###	###	2.1
2007-Oct-25 Thu	30.5	30.57	29.84	###	23,299,426	###	###	###	0.0
2007-Oct-24 Wed	31.4	###	###	###	6,971,120	0	34.2	34.2	0.0
2007-Oct-23 Tue	30.84	31.46	30.71	31.21	7,384,659	229,552,125	71.6	71.6	###
2007-Oct-22 Mon	30.24	30.75	###	30.75	6,752,475	###	###	###	###
2007-Oct-19 Fri	###	###	30.57	###	5,044,442	###	39.1	39.1	0.0
2007-Oct-18 Thu	###	31.23	30.8	###	5,256,054	###	29.8	29.8	0.0
2007-Oct-17 Wed	###	###	30.48	###			70.9	70.9	0.0
2007-Oct-16 Tue	###	31.21	30.83	###			###	###	0.0
2007-Oct-15 Mon	###	31.74	###	###	4,364,752	###	33.0	33.0	0.0
2007-Oct-12 Fri	###	31.48	###	31.47	4,127,724	64,970,375	71.7	71.7	2.2
2007-Oct-11 Thu	31.21	###	###	31.55			###	###	###
2007-Oct-10 Wed	31.49	31.5	###	###	3,616,159	###	32.8	32.8	0.0
2007-Oct-09 Tue	30.8	###	30.79	31.2	5,696,425	###	###	###	2.2
2007-Oct-08 Mon	30.79	###	30.76	30.86			###	###	2.2
2007-Oct-05 Fri	30.45	###	###	30.57			65.8	65.8	###
2007-Oct-04 Thu	###	30.75	###	30.45			###	###	2.2
2007-Oct-03 Wed	30.41	###	###	30.46			68.9	68.9	2.2
2007-Oct-02 Tue	###	###	###	30.2	8,178,054	0	###	###	2.2
2007-Oct-01 Mon	29.76	29.87	29.51	###	2,383,245	70,758,544	###	###	0.0
2007-Sep-28 Fri	29.53	###	###	29.7			###	###	###
2007-Sep-27 Thu	###	29.49	###	29.41			###	###	###
2007-Sep-26 Wed	28.5	###	28.5	###	6,918,370	98,586,772	74.6	74.6	0.0
2007-Sep-25 Tue	28.7	###	28.52	###	6,143,080	87,600,320	33.7	33.7	0.0
2007-Sep-24 Mon	28.55	28.85	28.42	28.71	5,132,655	146,973,575	###	###	###
2007-Sep-21 Fri	28.2	###	28.2	28.4			67.5	67.5	2.0
2007-Sep-20 Thu	###	29	###	28.42	19,679,148	285,347,646	19.8	19.8	###
2007-Sep-19 Wed	28.5	28.73	28.4	28.57			69.0	69.0	###
2007-Sep-18 Tue	###	28.22	27.46	27.8	13,378,249	372,450,452	34.1	34.1	2.0
2007-Sep-17 Mon	###	###	28.29	28.45	5,815,142	82,255,183	###	###	2.0
2007-Sep-14 Fri	28.54	28.85	###	28.71			67.5	67.5	###
2007-Sep-13 Thu	###	###	28.24	###	7,040,327	###	27.9	27.9	0.0
2007-Sep-12 Wed	28.8	28.85	28.46	28.56			35.1	35.1	###
2007-Sep-11 Tue	###	28.78	28.21	28.51	4,873,549	138,871,778	###	###	###
2007-Sep-10 Mon	28	###	###	###	5,322,424	0	75.6	75.6	0.0
2007-Sep-07 Fri	28.45	28.55	28.28	28.42	2,187,126	62,147,185	32.0	32.0	###
2007-Sep-06 Thu	28.7	28.7	###	28.59	8,258,944	118,515,846	###	###	2.0
2007-Sep-05 Wed	29.25	29.43	28.83	###			31.8	31.8	0.0
2007-Sep-04 Tue	###	29.41	###	###			35.6	35.6	0.0
2007-Sep-03 Mon	###	29.23	28.85	29.22			###	###	2.1
2007-Aug-31 Fri	28.52	###	28.44	###	10,952,880	155,749,953	###	###	0.0
2007-Aug-30 Thu	###	29.58	28.42	28.59	9,396,047	###	###	###	2.0
2007-Aug-29 Wed	28.85	###	28.73	29	4,543,758	65,271,083	###	###	###
2007-Aug-28 Tue	29.5	29.5	###	###			###	###	0.0
2007-Aug-27 Mon	29.7	29.85	###	29.57			###	###	2.1
2007-Aug-24 Fri	###	29.58	###	29.45	5,019,923	###	72.7	72.7	###
2007-Aug-23 Thu	29.24	29.45	###	###	6,654,359	###	###	###	0.0
2007-Aug-22 Wed	28.7	29	28.5	28.79	5,204,558	149,631,042	###	###	###
2007-Aug-21 Tue	28.49	###	###	###	5,009,820	0	74.8	74.8	0.0
2007-Aug-20 Mon	###	28.58	28	28.58	7,582,621	214,512,348	65.4	65.4	###
2007-Aug-17 Fri	27.27	27.82	###	27.54	7,780,580	###	###	###	2.0
2007-Aug-16 Thu	###	27.49	25.75	###			54.0	54.0	0.0
2007-Aug-15 Wed	27.82	###	27.51	###	9,179,640	126,265,948	###	###	0.0
2007-Aug-14 Tue	###	28.7	###	28.2			###	###	2.0
2007-Aug-13 Mon	###	###	###	28.59			###	###	2.0
2007-Aug-10 Fri	###	###	28.21	28.22			40.3	40.3	2.0
2007-Aug-09 Thu	28.83	###	28.56	###	4,269,259	###	64.1	64.1	0.0
2007-Aug-08 Wed	28.27	28.73	28.2	###	4,148,687	118,092,375	###	###	0.0
2007-Aug-07 Tue	28.25	28.29	###	###			###	###	0.0
2007-Aug-06 Mon	###	###	27.76	###	4,402,641	61,108,657	###	###	0.0
2007-Aug-03 Fri	28.23	###	###	###			###	###	0.0
2007-Aug-02 Thu	###	###	###	###	6,678,556	0	###	###	0.0
2007-Aug-01 Wed	###	###	27.51	27.52	8,195,049	###	###	###	2.0
2007-Jul-31 Tue	28.2	###	###	###			62.6	62.6	0.0
2007-Jul-30 Mon	###	28.25	###	28	5,533,227	###	###	###	2.0
2007-Jul-27 Fri	###	###	###	###			67.1	67.1	0.0
2007-Jul-26 Thu	29.22	29.29	28.78	28.78			30.9	30.9	2.1
2007-Jul-25 Wed	###	29.25	###	###			66.5	66.5	0.0
2007-Jul-24 Tue	29.48	###	###	###			###	###	0.0
2007-Jul-23 Mon	29.45	29.49	29.25	###			###	###	0.0
2007-Jul-20 Fri	29.7	29.71	29.5	29.56	3,507,386	###	###	###	###
2007-Jul-19 Thu	29.48	###	29.44	###			68.3	68.3	0.0
2007-Jul-18 Wed	29.4	###	###	29.45	3,548,948	0	###	###	###
2007-Jul-17 Tue	29.45	###	###	29.47			###	###	###
2007-Jul-16 Mon	29.45	29.57	###	29.43	2,907,377	###	###	###	2.1
2007-Jul-13 Fri	###	29.72	###	29.42			###	###	###
2007-Jul-12 Thu	29.54	29.58	29.21	29.45			33.2	33.2	###
2007-Jul-11 Wed	29.46	29.72	###	###			70.4	70.4	0.0
2007-Jul-10 Tue	###	###	29.43	29.56	5,241,948	###	39.2	39.2	###
2007-Jul-09 Mon	###	29.56	###	29.48			74.9	74.9	2.1
2007-Jul-06 Fri	29.27	###	###	###			68.7	68.7	0.0
2007-Jul-05 Thu	###	###	###	###			###	###	0.0
2007-Jul-04 Wed	###	###	###	29			38.6	38.6	###
2007-Jul-03 Tue	###	###	28.83	###			###	###	0.0
2007-Jul-02 Mon	###	###	###	28.71	9,078,047	0	25.8	25.8	###
2007-Jun-29 Fri	###	###	28.72	###	13,700,426	###	###	###	0.0
2007-Jun-28 Thu	###	###	28.86	###	7,021,650	###	61.8	61.8	0.0
2007-Jun-27 Wed	###	29.26	###	###	6,861,174	100,378,975	###	###	0.0
2007-Jun-26 Tue	###	29.46	###	29.23			###	###	2.1
2007-Jun-25 Mon	29.24	29.47	29.21	###	5,340,755	156,697,751	71.2	71.2	0.0
2007-Jun-22 Fri	###	29.48	###	29.48			###	###	2.1
2007-Jun-21 Thu	29.4	29.58	###	29.4			###	###	###
2007-Jun-20 Wed	29.4	29.76	###	29.55			###	###	###
2007-Jun-19 Tue	###	29.44	###	29.42			77.4	77.4	###
2007-Jun-18 Mon	###	###	###	29.27	6,446,243	0	###	###	###
2007-Jun-15 Fri	28.85	###	###	###			###	###	0.0
2007-Jun-14 Thu	###	###	###	28.85			28.3	28.3	###
2007-Jun-13 Wed	28.82	###	###	###	6,189,672	0	###	###	0.0
2007-Jun-12 Tue	###	29.47	###	###	6,748,545	###	33.9	33.9	0.0
2007-Jun-08 Fri	###	###	###	###	5,823,583	0	###	###	0.0
2007-Jun-07 Thu	###	29.51	###	29.51	5,442,877	80,309,650	76.2	76.2	2.1
2007-Jun-06 Wed	###	###	###	29.27	4,904,476	0	39.9	39.9	###
2007-Jun-05 Tue	29.27	###	###	29.25	4,290,073	0	43.7	43.7	###
2007-Jun-04 Mon	###	###	###	29.26			###	###	###
2007-Jun-01 Fri	29	###	###	###			34.7	34.7	0.0
2007-May-31 Thu	###	###	28.84	28.84			###	###	###
2007-May-30 Wed	###	###	28.76	28.79			30.9	30.9	###
2007-May-29 Tue	###	29.27	28.84	###			###	###	0.0
2007-May-28 Mon	29.2	29.23	28.84	###	5,281,178	###	###	###	0.0
2007-May-25 Fri	###	29.25	###	###			###	###	0.0
2007-May-24 Thu	29.7	29.7	###	29.27			###	###	###
2007-May-23 Wed	###	29.86	29.54	29.72			67.5	67.5	2.1
2007-May-22 Tue	29.85	###	###	###			###	###	0.0
2007-May-21 Mon	29.87	###	29.83	###	5,023,640	###	67.4	67.4	0.0
2007-May-18 Fri	29.77	###	29.75	29.87			###	###	###
2007-May-17 Thu	###	29.82	29.47	29.82	8,116,642	240,617,852	###	###	###
2007-May-16 Wed	29.75	29.82	###	29.55			###	###	###
2007-May-15 Tue	29.78	###	29.53	###			###	###	0.0
2007-May-14 Mon	###	###	29.85	###	14,153,281	###	###	###	0.0
2007-May-11 Fri	###	###	30.42	30.43			29.8	29.8	###
2007-May-10 Thu	30.72	###	###	30.8			66.3	66.3	2.2
2007-May-09 Wed	###	30.82	30.53	###			66.8	66.8	0.0
2007-May-08 Tue	30.7	30.83	30.51	30.53	4,979,172	###	###	###	###
2007-May-07 Mon	30.84	30.84	30.48	30.58	6,223,882	190,824,222	30.1	30.1	2.2
2007-May-04 Fri	30.84	###	###	30.73	4,557,788	0	###	###	###
2007-May-03 Thu	###	###	###	30.74	3,982,429	0	28.6	28.6	2.2
2007-May-02 Wed	###	30.79	30.57	30.79	4,066,979	###	###	###	###
2007-May-01 Tue	###	###	30.27	30.4	5,802,477	87,820,489	###	###	###
2007-Apr-30 Mon	###	30.87	30.57	###			34.9	34.9	0.0
2007-Apr-27 Fri	30.57	30.78	30.46	30.46	13,716,370	419,995,249	###	###	2.2
2007-Apr-26 Thu	31.27	###	30.88	30.88	6,275,072	###	###	###	2.2
2007-Apr-24 Tue	###	31.45	###	31.2			71.6	71.6	2.2
2007-Apr-23 Mon	###	###	30.77	###			34.8	34.8	0.0
2007-Apr-20 Fri	###	###	###	31.21			###	###	###
2007-Apr-19 Thu	31.27	31.29	30.87	###	6,660,852	207,019,280	###	###	0.0
2007-Apr-18 Wed	###	31.5	###	31.27			###	###	###
2007-Apr-17 Tue	###	###	30.78	###	6,802,180	104,685,550	###	###	0.0
2007-Apr-16 Mon	30.5	###	30.48	30.75	4,190,341	###	70.8	70.8	###
2007-Apr-13 Fri	###	30.4	###	###	3,069,670	46,658,984	###	###	0.0
2007-Apr-12 Thu	###	###	###	###			###	###	0.0
2007-Apr-11 Wed	###	###	###	###	4,615,027	0	###	###	0.0
2007-Apr-10 Tue	29.72	###	###	###			###	###	0.0
2007-Apr-05 Thu	29.72	29.74	29.49	29.55	4,077,870	120,766,120	###	###	###
2007-Apr-04 Wed	29.85	###	29.75	29.84	5,157,381	76,716,042	34.3	34.3	###
2007-Apr-03 Tue	###	29.7	###	###			###	###	0.0
2007-Apr-02 Mon	29.72	29.74	29.4	29.4	4,424,472	###	32.4	32.4	###
2007-Mar-30 Fri	###	###	###	29.7			23.5	23.5	###
2007-Mar-29 Thu	29.27	###	29.21	29.85			81.2	81.2	2.1
2007-Mar-28 Wed	29.4	###	29.2	###			39.2	39.2	0.0
2007-Mar-27 Tue	29.51	29.72	29.46	29.58			68.9	68.9	2.1
2007-Mar-26 Mon	29.58	29.75	29.51	29.54			34.4	34.4	###
2007-Mar-23 Fri	29.43	29.57	###	29.55			69.0	69.0	###
2007-Mar-22 Thu	###	29.47	29.23	29.44			66.7	66.7	2.1
2007-Mar-21 Wed	29.23	29.25	###	29			###	###	###
2007-Mar-20 Tue	###	29.25	###	###			37.3	37.3	0.0
2007-Mar-19 Mon	###	###	28.7	28.86	3,999,886	###	33.4	33.4	###
2007-Mar-16 Fri	28.74	###	###	###	3,518,445	0	###	###	0.0
2007-Mar-15 Thu	###	29	###	28.85			###	###	###
2007-Mar-14 Wed	28.4	###	28.25	###	4,601,046	64,989,774	###	###	0.0
2007-Mar-13 Tue	###	###	28.76	28.8	3,748,582	###	29.3	29.3	2.1
2007-Mar-12 Mon	28.81	###	28.8	###	5,311,620	76,487,328	###	###	0.0
2007-Mar-09 Fri	###	###	28.81	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	###	5,499,887	0	###	###	0.0
2007-Mar-07 Wed	###	###	28.85	###	5,726,659	82,607,056	26.6	26.6	0.0
2007-Mar-06 Tue	28.5	29	###	29	7,071,322	###	###	###	###
2007-Mar-05 Mon	28.85	28.86	###	###	6,807,357	###	###	###	0.0
2007-Mar-02 Fri	###	29.26	28.8	28.86			###	###	###
2007-Mar-01 Thu	29.55	###	###	###	5,012,384	0	30.1	30.1	0.0
2007-Feb-28 Wed	###	###	###	###	6,828,254	0	###	###	0.0
2007-Feb-27 Tue	###	###	29.72	29.72	4,608,142	###	###	###	2.1
2007-Feb-26 Mon	###	###	29.83	###	5,576,154	###	###	###	0.0
2007-Feb-23 Fri	###	30.24	###	###			###	###	0.0
2007-Feb-22 Thu	29.83	30.22	29.76	###	5,274,043	158,168,549	76.1	76.1	0.0
2007-Feb-21 Wed	29.79	29.84	###	29.71			42.4	42.4	2.1
2007-Feb-20 Tue	29.88	###	29.7	29.7			34.1	34.1	###
2007-Feb-19 Mon	29.44	###	29.4	29.83			78.5	78.5	###
2007-Feb-16 Fri	29.5	29.55	###	29.25			###	###	###
2007-Feb-15 Thu	###	###	29.43	29.56	3,597,476	52,936,859	37.8	37.8	###
2007-Feb-14 Wed	29.75	29.78	29.41	29.46			###	###	2.1
2007-Feb-13 Tue	29.44	###	###	29.57			###	###	2.1
2007-Feb-12 Mon	29.54	29.54	29.21	###	5,302,772	155,768,927	33.6	33.6	0.0
2007-Feb-09 Fri	###	29.86	29.45	###			###	###	0.0
2007-Feb-08 Thu	29.8	###	###	29.54	5,484,956	0	###	###	###
2007-Feb-07 Wed	###	###	###	29.85	4,896,951	0	###	###	2.1
2007-Feb-06 Tue	29.5	###	29.44	29.86	4,668,653	68,722,572	80.3	80.3	2.1
2007-Feb-05 Mon	29.45	29.56	29.25	###			41.0	41.0	0.0
2007-Feb-02 Fri	29.7	29.72	###	29.41			26.6	26.6	###
2007-Feb-01 Thu	29.27	29.51	###	29.5	5,545,955	###	###	###	2.1
2007-Jan-31 Wed	29.21	###	###	###	6,485,028	0	40.0	40.0	0.0
2007-Jan-30 Tue	###	29.29	28.86	29.28			77.8	77.8	###
2007-Jan-29 Mon	29	###	28.78	###	4,244,986	61,085,348	41.6	41.6	0.0
2007-Jan-25 Thu	29	###	28.82	###	7,615,227	109,735,421	37.2	37.2	0.0
2007-Jan-24 Wed	28.86	###	###	28.8			###	###	2.1
2007-Jan-23 Tue	28.5	28.74	###	28.7			###	###	###
2007-Jan-22 Mon	28.44	###	###	28.59	5,624,081	0	71.1	71.1	2.0
2007-Jan-19 Fri	28	28.27	###	28.27	6,388,050	90,295,086	73.9	73.9	###
2007-Jan-18 Thu	###	###	27.7	###	4,234,646	58,649,847	###	###	0.0
2007-Jan-17 Wed	###	###	27.72	27.78			25.1	25.1	2.0
2007-Jan-16 Tue	###	28.24	###	28	4,415,253	62,343,372	28.5	28.5	2.0
2007-Jan-15 Mon	###	28.22	27.81	28.2			###	###	2.0
2007-Jan-12 Fri	###	###	###	###			###	###	0.0
2007-Jan-11 Thu	27.81	###	27.58	###	3,986,643	###	69.9	69.9	0.0
2007-Jan-10 Wed	27.79	27.79	27.56	###	6,041,723	167,204,684	40.3	40.3	0.0
2007-Jan-09 Tue	27.82	27.83	###	###			30.0	30.0	0.0
2007-Jan-08 Mon	###	###	27.43	27.51	4,308,251	###	###	###	###
2007-Jan-05 Fri	28.44	28.55	28	28			###	###	2.0
2007-Jan-04 Thu	28.2	28.44	###	###			###	###	0.0
2007-Jan-03 Wed	###	###	###	28.2			###	###	2.0
2007-Jan-02 Tue	28.28	28.28	###	###	1,470,570	20,793,859	29.0	29.0	0.0
2006-Dec-29 Fri	28.4	28.4	28.2	28.21			###	###	###
2006-Dec-28 Thu	28.57	###	###	###			###	###	0.0
2006-Dec-27 Wed	28.5	28.56	28.43	28.52	1,621,125	46,193,956	61.5	61.5	2.0
2006-Dec-22 Fri	###	28.57	28.21	28.48			###	###	2.0
2006-Dec-21 Thu	28.4	28.46	###	###	11,177,644	159,057,874	###	###	0.0
2006-Dec-20 Wed	28.52	28.53	28.25	28.25	7,007,489	###	###	###	2.0
2006-Dec-19 Tue	28.45	28.46	###	28.25			32.1	32.1	2.0
2006-Dec-18 Mon	28.44	28.49	28.25	28.4			35.2	35.2	2.0
2006-Dec-15 Fri	28.5	28.54	28.2	###	3,441,583	###	30.9	30.9	0.0
2006-Dec-14 Thu	28.43	28.5	###	28.5	3,805,789	###	###	###	2.0
2006-Dec-13 Wed	###	28.28	###	###			71.3	71.3	0.0
2006-Dec-12 Tue	###	28.2	###	###	3,610,283	###	72.4	72.4	0.0
2006-Dec-11 Mon	27.87	###	27.73	###	5,126,443	###	67.8	67.8	0.0
2006-Dec-08 Fri	27.77	###	###	###			30.9	30.9	0.0
2006-Dec-07 Thu	27.82	###	###	27.81	2,962,022	0	36.9	36.9	###
2006-Dec-06 Wed	27.84	###	###	27.87	4,364,072	0	###	###	###
2006-Dec-05 Tue	###	###	27.49	27.49			###	###	###
2006-Dec-04 Mon	###	###	27.73	27.82			33.0	33.0	2.0
2006-Dec-01 Fri	28.52	28.52	27.87	###	4,683,551	132,052,720	24.6	24.6	0.0
2006-Nov-30 Thu	###	28.73	28.22	28.45	4,923,384	140,193,359	24.4	24.4	2.0
2006-Nov-29 Wed	27.79	28.28	###	28.28			77.3	77.3	###
2006-Nov-28 Tue	###	27.77	27.43	###	8,537,088	235,623,628	72.7	72.7	0.0
2006-Nov-27 Mon	###	28.23	27.85	###	2,978,726	83,523,477	29.3	29.3	0.0
2006-Nov-24 Fri	28.2	28.25	27.84	###	5,832,056	###	###	###	0.0
2006-Nov-23 Thu	###	28.51	###	28.25			###	###	2.0
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	###	28.29	###	27.83			29.4	29.4	2.0
2006-Nov-20 Mon	28.7	28.73	27.81	27.87			18.1	18.1	###
2006-Nov-17 Fri	28.7	28.72	28.25	28.49			###	###	###
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	29.29	28.7	28.85			27.6	27.6	###
2006-Nov-14 Tue	28.85	###	28.81	###			###	###	0.0
2006-Nov-13 Mon	28.58	28.8	28.54	###			71.7	71.7	0.0
2006-Nov-10 Fri	###	###	28.42	28.53			18.3	18.3	2.0
2006-Nov-09 Thu	###	29.23	28.75	###	22,094,481	###	###	###	0.0
2006-Nov-08 Wed	###	30.21	29.75	###	9,712,841	291,190,973	70.9	70.9	0.0
2006-Nov-07 Tue	###	###	29.52	29.8	8,446,551	###	73.2	73.2	2.1
2006-Nov-06 Mon	###	29.81	###	29.4			25.1	25.1	###
2006-Nov-03 Fri	29.5	29.73	29.43	29.72			###	###	2.1
2006-Nov-02 Thu	###	###	29.27	29.59	9,242,120	135,258,426	###	###	###
2006-Nov-01 Wed	###	29.54	###	29.54	7,982,878	###	79.0	79.0	###
2006-Oct-31 Tue	28.8	29.23	28.75	###			###	###	0.0
2006-Oct-30 Mon	28.79	###	28.71	28.75			31.7	31.7	###
2006-Oct-27 Fri	28.89	###	28.81	28.86			###	###	###
2006-Oct-26 Thu	28.75	###	28.7	28.75			65.2	65.2	###
2006-Oct-25 Wed	###	28.56	###	28.42			74.3	74.3	###
2006-Oct-24 Tue	28.22	###	###	###	6,335,824	0	###	###	0.0
2006-Oct-23 Mon	28.29	28.41	###	28.21			###	###	###
2006-Oct-20 Fri	28.2	28.41	###	28.23			67.4	67.4	###
2006-Oct-19 Thu	###	###	###	###			36.6	36.6	0.0
2006-Oct-18 Wed	###	###	27.42	###	6,663,757	###	###	###	0.0
2006-Oct-17 Tue	27.88	27.88	27.57	###	3,613,388	100,181,182	32.0	32.0	0.0
2006-Oct-16 Mon	27.77	###	27.55	27.8			64.3	64.3	2.0
2006-Oct-13 Fri	28	###	27.8	27.81			###	###	###
2006-Oct-12 Thu	27.85	###	###	27.81			###	###	###
2006-Oct-11 Wed	###	27.89	27.25	27.78			77.2	77.2	2.0
2006-Oct-10 Tue	27.5	###	27.27	###	4,289,484	###	24.7	24.7	0.0
2006-Oct-09 Mon	###	###	###	###			###	###	0.0
2006-Oct-06 Fri	27.47	27.74	###	27.42	3,467,723	###	###	###	2.0
2006-Oct-05 Thu	27.29	###	27.26	27.55			###	###	2.0
2006-Oct-04 Wed	###	27.22	###	###			###	###	0.0
2006-Oct-03 Tue	###	###	26.79	###			###	###	0.0
2006-Oct-02 Mon	###	###	26.75	###			63.9	63.9	0.0
2006-Sep-29 Fri	26.75	26.89	26.72	26.86			###	###	1.9
2006-Sep-28 Thu	26.89	26.89	###	26.8			25.9	25.9	1.9
2006-Sep-27 Wed	###	26.86	###	26.76			76.9	76.9	###
2006-Sep-26 Tue	###	###	###	###			26.9	26.9	0.0
2006-Sep-25 Mon	26	26.25	###	###			###	###	0.0
2006-Sep-22 Fri	###	26.22	25.88	26			27.8	27.8	1.9
2006-Sep-21 Thu	26.46	###	###	26.29			32.6	32.6	1.9
2006-Sep-20 Wed	26.86	26.88	26.59	###	5,822,789	###	27.1	27.1	0.0
2006-Sep-19 Tue	27.45	27.46	###	27	3,293,549	45,220,427	19.4	19.4	1.9
2006-Sep-18 Mon	###	###	###	###			70.0	70.0	0.0
2006-Sep-15 Fri	###	27.41	27	###	3,763,240	102,378,944	27.9	27.9	0.0
2006-Sep-14 Thu	###	27.44	27.26	###			25.4	25.4	0.0
2006-Sep-13 Wed	27.43	27.45	###	27.22	5,005,473	###	25.8	25.8	1.9
2006-Sep-12 Tue	27.25	###	###	27.24			48.6	48.6	1.9
2006-Sep-11 Mon	27.54	27.54	###	27.2	3,450,280	47,510,355	36.3	36.3	1.9
2006-Sep-08 Fri	###	27.55	###	27.4	4,357,188	###	78.4	78.4	2.0
2006-Sep-07 Thu	###	27.4	###	27.23			###	###	1.9
2006-Sep-06 Wed	27.46	27.51	###	###	4,435,682	###	21.2	21.2	0.0
2006-Sep-05 Tue	27.29	27.44	27.25	###			###	###	0.0
2006-Sep-04 Mon	###	###	###	27.22			###	###	1.9
2006-Sep-01 Fri	27.25	27.28	###	###	4,298,782	58,635,386	31.0	31.0	0.0
2006-Aug-31 Thu	###	###	###	27.25			###	###	###
2006-Aug-30 Wed	27	27.2	###	###			###	###	0.0
2006-Aug-29 Tue	26.5	###	26.5	26.85			80.3	80.3	1.9
2006-Aug-28 Mon	26.45	26.55	###	26.45			73.1	73.1	###
2006-Aug-25 Fri	26.28	26.5	###	26.45			###	###	###
2006-Aug-24 Thu	###	###	###	26.2			###	###	###
2006-Aug-23 Wed	26.78	26.82	26.49	###			25.2	25.2	0.0
2006-Aug-22 Tue	###	###	26.74	26.81	3,449,473	46,119,454	###	###	###
2006-Aug-21 Mon	###	27.24	###	###	2,566,153	###	31.6	31.6	0.0
2006-Aug-18 Fri	###	27.21	###	###			###	###	0.0
2006-Aug-17 Thu	###	###	26.83	###	6,343,178	###	65.4	65.4	0.0
2006-Aug-16 Wed	26.86	###	26.83	26.89	4,555,854	61,116,781	###	###	###
2006-Aug-15 Tue	###	26.72	26.46	###			78.0	78.0	0.0
2006-Aug-14 Mon	26.25	26.75	26.25	26.55	4,144,578	###	###	###	###
2006-Aug-11 Fri	26.41	26.55	26.25	###	3,529,172	93,170,140	34.3	34.3	0.0
2006-Aug-10 Thu	25.83	26.47	25.83	26.4			###	###	1.9
2006-Aug-09 Wed	26	###	###	###	4,868,123	0	###	###	0.0
2006-Aug-08 Tue	25.79	26.22	###	###			76.6	76.6	0.0
2006-Aug-07 Mon	25.7	25.74	25.5	###	1,708,027	43,759,651	###	###	0.0
2006-Aug-04 Fri	###	25.79	25.45	###			73.9	73.9	0.0
2006-Aug-03 Thu	###	25.78	###	25.74	10,786,352	139,036,077	###	###	1.8
2006-Aug-02 Wed	###	25.55	25.24	25.55			81.4	81.4	1.8
2006-Aug-01 Tue	25.2	###	###	25.55	2,884,829	0	84.8	84.8	1.8
2006-Jul-31 Mon	###	25.56	###	25.25	3,823,428	###	32.0	32.0	###
2006-Jul-28 Fri	###	25.4	24.88	###			###	###	0.0
2006-Jul-27 Thu	25	25.58	###	25.48	5,255,189	###	76.9	76.9	1.8
2006-Jul-26 Wed	25.8	25.81	###	25.29			23.2	23.2	###
2006-Jul-25 Tue	###	25.75	25.42	###	2,718,247	69,546,349	36.3	36.3	0.0
2006-Jul-24 Mon	###	25.47	###	###	2,479,458	###	41.6	41.6	0.0
2006-Jul-21 Fri	25	###	###	###	3,086,374	0	83.7	83.7	0.0
2006-Jul-20 Thu	###	###	###	25.29	4,424,740	0	###	###	###
2006-Jul-19 Wed	###	###	###	###	4,942,821	0	###	###	0.0
2006-Jul-18 Tue	25	25.24	24.78	24.81	3,933,457	98,375,759	31.1	31.1	1.8
2006-Jul-17 Mon	###	###	24.45	25			39.8	39.8	1.8
2006-Jul-14 Fri	###	25.8	###	###	6,594,188	85,065,025	33.1	33.1	0.0
2006-Jul-13 Thu	###	26.4	###	###			###	###	0.0
2006-Jul-12 Wed	26.8	26.82	###	26.45			###	###	###
2006-Jul-11 Tue	26.84	26.84	26.58	26.7			34.3	34.3	1.9
2006-Jul-10 Mon	26.58	26.84	26.55	26.84			###	###	1.9
2006-Jul-07 Fri	###	###	26.72	26.82			26.4	26.4	1.9
2006-Jul-06 Thu	26.56	26.84	###	26.78	4,340,344	###	67.6	67.6	1.9
2006-Jul-05 Wed	26.58	###	26.53	26.78	3,709,170	49,202,140	72.1	72.1	1.9
2006-Jul-04 Tue	26.8	###	26.53	###	3,507,478	###	29.8	29.8	0.0
2006-Jul-03 Mon	###	###	26.54	###	4,923,388	65,333,358	66.1	66.1	0.0
2006-Jun-30 Fri	26.8	###	26.51	26.59			###	###	###
2006-Jun-29 Thu	###	###	25.84	26.2			69.4	69.4	###
2006-Jun-28 Wed	25.87	###	###	###			69.2	69.2	0.0
2006-Jun-27 Tue	###	26.49	26.2	26.2			35.0	35.0	###
2006-Jun-26 Mon	###	###	25.82	###			40.1	40.1	0.0
2006-Jun-23 Fri	26.24	26.24	25.8	###			28.5	28.5	0.0
2006-Jun-22 Thu	###	###	25.55	26.25	7,526,528	###	82.8	82.8	1.9
2006-Jun-21 Wed	25.5	###	###	25.4			###	###	1.8
2006-Jun-20 Tue	25	25.29	###	25.29			83.4	83.4	###
2006-Jun-19 Mon	###	25.43	###	###			###	###	0.0
2006-Jun-16 Fri	###	###	25.28	25.42			###	###	1.8
2006-Jun-15 Thu	25.55	25.75	###	25.25			19.4	19.4	###
2006-Jun-14 Wed	###	###	###	25.55			###	###	1.8
2006-Jun-13 Tue	###	###	25.54	###	4,945,685	###	45.8	45.8	0.0
2006-Jun-09 Fri	25.83	26.46	25.53	###	5,500,580	142,987,577	###	###	0.0
2006-Jun-08 Thu	###	###	25.4	###	5,781,173	###	36.8	36.8	0.0
2006-Jun-07 Wed	###	26.45	###	26.25			33.3	33.3	1.9
2006-Jun-06 Tue	###	26.74	###	###	4,446,377	###	28.2	28.2	0.0
2006-Jun-05 Mon	26.85	26.88	26.48	26.79	2,421,082	###	###	###	###
2006-Jun-02 Fri	26.8	26.88	26.42	###			32.4	32.4	0.0
2006-Jun-01 Thu	26.8	26.82	###	26.54			25.3	25.3	1.9
2006-May-31 Wed	###	26.8	26.45	26.45			28.3	28.3	###
2006-May-30 Tue	27	###	26.85	###			30.3	30.3	0.0
2006-May-29 Mon	###	###	26.82	###			###	###	0.0
2006-May-26 Fri	26.8	26.86	26.57	26.77	7,427,758	198,432,554	28.4	28.4	1.9
2006-May-25 Thu	###	26.8	###	26.43			###	###	1.9
2006-May-24 Wed	26.5	###	###	###	11,982,145	0	###	###	0.0
2006-May-23 Tue	###	26.48	###	26.23	7,525,086	###	###	###	###
2006-May-22 Mon	###	###	###	###	3,504,724	0	54.2	54.2	0.0
2006-May-19 Fri	26.4	26.57	26.21	26.21	4,938,384	130,323,953	###	###	1.9
2006-May-18 Thu	26.52	###	###	26.4	6,443,450	0	42.4	42.4	1.9
2006-May-17 Wed	27.5	###	26.74	27			###	###	1.9
2006-May-16 Tue	27.51	###	###	27.41	6,696,226	0	###	###	2.0
2006-May-15 Mon	27.5	27.73	###	27.45			47.6	47.6	###
2006-May-12 Fri	28.21	28.58	###	28.53	5,256,782	###	79.9	79.9	2.0
2006-May-11 Thu	28.53	###	28.27	###	6,222,373	87,953,242	32.2	32.2	0.0
2006-May-10 Wed	28.59	###	28.41	28.45			34.5	34.5	2.0
2006-May-09 Tue	###	28.47	28.23	28.29	5,265,885	###	33.9	33.9	###
2006-May-08 Mon	###	###	###	28.2	4,035,920	0	###	###	2.0
2006-May-05 Fri	###	###	27.7	###			###	###	0.0
2006-May-04 Thu	28	###	###	###	9,929,927	0	###	###	0.0
2006-May-03 Wed	###	###	27.83	###	5,513,147	76,715,440	73.0	73.0	0.0
2006-May-02 Tue	###	###	###	###	3,834,782	0	###	###	0.0
2006-May-01 Mon	28	###	###	28.21			73.4	73.4	###
2006-Apr-28 Fri	###	28.27	###	###			###	###	0.0
2006-Apr-27 Thu	###	28.51	27.84	###			###	###	0.0
2006-Apr-26 Wed	27.7	###	###	###	5,228,452	0	###	###	0.0
2006-Apr-24 Mon	###	27.78	27.42	###	3,937,254	###	###	###	0.0
2006-Apr-21 Fri	###	27.72	27.26	27.55			72.9	72.9	2.0
2006-Apr-20 Thu	27.4	27.55	27.2	###			35.6	35.6	0.0
2006-Apr-19 Wed	###	###	27.4	27.4			33.9	33.9	2.0
2006-Apr-18 Tue	27.2	27.49	###	###	4,875,047	67,007,521	65.9	65.9	0.0
2006-Apr-13 Thu	###	27.26	26.89	###			###	###	0.0
2006-Apr-11 Tue	26.73	###	###	###	3,313,322	0	72.9	72.9	0.0
2006-Apr-10 Mon	26.55	26.75	26.45	###	3,029,620	###	###	###	0.0
2006-Apr-07 Fri	###	26.84	26.58	26.77	3,455,588	92,298,755	###	###	1.9
2006-Apr-06 Thu	26.72	26.84	26.5	###	3,236,173	###	30.8	30.8	0.0
2006-Apr-05 Wed	26.43	26.87	###	26.78			###	###	1.9
2006-Apr-04 Tue	26.81	###	###	###	3,319,525	0	###	###	0.0
2006-Apr-03 Mon	26.5	26.76	26.42	26.76			###	###	###
2006-Mar-31 Fri	26.48	26.7	###	26.5	7,731,144	103,210,772	60.7	60.7	1.9
2006-Mar-30 Thu	###	26.51	26.27	26.48			73.5	73.5	###
2006-Mar-29 Wed	###	26.29	###	###	2,405,353	###	69.5	69.5	0.0
2006-Mar-28 Tue	###	26.4	###	###	3,065,647	40,466,540	###	###	0.0
2006-Mar-27 Mon	26.24	###	###	###			###	###	0.0
2006-Mar-24 Fri	26.25	###	###	26.24			###	###	1.9
2006-Mar-23 Thu	###	###	###	26.27			###	###	###
2006-Mar-22 Wed	###	26.27	25.88	###	3,972,081	###	###	###	0.0
2006-Mar-21 Tue	###	26.25	26	###			34.7	34.7	0.0
2006-Mar-20 Mon	###	26.22	###	###			69.3	69.3	0.0
2006-Mar-17 Fri	###	###	25.82	25.82	6,175,845	79,730,158	###	###	1.8
2006-Mar-16 Thu	26.28	26.28	25.81	###	7,502,446	###	###	###	0.0
2006-Mar-15 Wed	26.26	###	25.86	###	6,278,186	81,176,944	###	###	0.0
2006-Mar-14 Tue	26.43	26.5	###	###	5,047,540	###	26.7	26.7	0.0
2006-Mar-13 Mon	###	26.42	###	###	2,274,425	30,045,154	71.9	71.9	0.0
2006-Mar-10 Fri	###	###	###	###	2,244,022	0	26.5	26.5	0.0
2006-Mar-09 Thu	###	###	25.79	###	5,175,789	###	64.6	64.6	0.0
2006-Mar-08 Wed	25.55	###	25.55	25.81	5,533,179	###	###	###	###
2006-Mar-07 Tue	25.7	25.78	###	25.7			68.1	68.1	1.8
2006-Mar-06 Mon	###	###	###	###			68.6	68.6	0.0
2006-Mar-03 Fri	###	25.88	25.52	25.52			27.1	27.1	1.8
2006-Mar-02 Thu	###	25.77	###	###			71.8	71.8	0.0
2006-Mar-01 Wed	###	25.78	###	###			33.0	33.0	0.0
2006-Feb-28 Tue	###	###	25.55	25.72	5,082,782	64,932,540	63.7	63.7	1.8
2006-Feb-27 Mon	25.75	25.76	25.45	###			###	###	0.0
2006-Feb-24 Fri	25.53	25.84	25.51	25.7	7,750,359	###	69.9	69.9	1.8
2006-Feb-23 Thu	25.75	25.85	###	###	7,568,450	###	28.3	28.3	0.0
2006-Feb-22 Wed	25.47	25.79	###	25.57			69.0	69.0	###
2006-Feb-21 Tue	25	25.21	###	25.21	3,641,370	###	70.1	70.1	###
2006-Feb-20 Mon	24.85	###	24.79	###	2,624,377	32,529,152	65.4	65.4	0.0
2006-Feb-17 Fri	24.81	###	24.74	24.75	4,243,076	52,486,850	35.4	35.4	1.8
2006-Feb-16 Thu	24.77	###	###	24.85	4,242,581	0	###	###	1.8
2006-Feb-15 Wed	###	###	###	24.71			###	###	###
2006-Feb-14 Tue	###	###	24.59	###	3,215,341	###	###	###	0.0
2006-Feb-13 Mon	###	24.81	24.42	###			###	###	0.0
2006-Feb-10 Fri	###	###	24.59	24.75	3,173,655	39,020,088	###	###	1.8
2006-Feb-09 Thu	24.89	###	24.76	###			###	###	0.0
2006-Feb-08 Wed	24.74	###	###	24.78	5,295,928	0	###	###	1.8
2006-Feb-07 Tue	###	###	24.85	###	3,162,426	39,293,143	###	###	0.0
2006-Feb-06 Mon	24.78	###	24.74	###	5,299,073	###	74.8	74.8	0.0
2006-Feb-03 Fri	###	###	###	###			###	###	0.0
2006-Feb-02 Thu	###	25.44	###	###	5,895,124	74,985,977	###	###	0.0
2006-Feb-01 Wed	25	25.28	25	###	5,173,427	130,059,954	###	###	0.0
2006-Jan-31 Tue	###	###	24.51	###	5,063,243	62,050,042	77.8	77.8	0.0
2006-Jan-30 Mon	24.7	24.84	24.55	###			36.0	36.0	0.0
2006-Jan-27 Fri	###	24.78	###	###	2,717,370	###	65.8	65.8	0.0
2006-Jan-25 Wed	###	###	24.27	24.52			###	###	###
2006-Jan-24 Tue	###	###	###	24.26			###	###	1.7
2006-Jan-23 Mon	24.27	###	###	24.28	3,926,555	0	69.5	69.5	1.7
2006-Jan-20 Fri	24.54	24.55	###	24.49	5,130,070	###	###	###	###
2006-Jan-19 Thu	###	24.47	###	###	3,261,545	###	61.5	61.5	0.0
2006-Jan-18 Wed	24.45	24.46	###	24.2			###	###	1.7
2006-Jan-17 Tue	24.44	###	###	24.52	3,663,945	0	###	###	###
2006-Jan-16 Mon	24.54	24.58	###	###	2,292,327	###	29.4	29.4	0.0
2006-Jan-13 Fri	###	24.55	24.21	24.45	3,562,926	###	###	###	###
2006-Jan-12 Thu	24.49	24.54	24.22	24.4	3,734,541	###	###	###	1.7
2006-Jan-11 Wed	###	24.56	###	24.43			66.3	66.3	1.7
2006-Jan-10 Tue	###	24.47	###	24.4			75.1	75.1	1.7
2006-Jan-09 Mon	###	24.49	###	###	3,140,180	###	###	###	0.0
2006-Jan-06 Fri	###	24.25	###	24.22	2,646,951	32,094,280	72.8	72.8	1.7
2006-Jan-05 Thu	###	###	24	###	3,270,646	39,247,752	###	###	0.0
2006-Jan-04 Wed	###	###	23.88	###	3,633,185	43,380,228	31.2	31.2	0.0
2006-Jan-03 Tue	###	###	23.79	###	1,216,678	14,472,384	64.4	64.4	0.0
2005-Dec-30 Fri	###	###	23.85	###			###	###	0.0
2005-Dec-29 Thu	###	24.26	###	###	1,843,120	22,357,045	###	###	0.0
2005-Dec-28 Wed	24.2	###	###	24.21	1,411,755	0	62.3	62.3	###
2005-Dec-27 Tue	24	24.21	###	###	4,930,974	59,689,440	73.6	73.6	0.0
2005-Dec-23 Fri	24	24.21	###	###	4,930,974	59,689,440	73.6	73.6	0.0
2005-Dec-22 Thu	###	24.24	###	###			30.6	30.6	0.0
2005-Dec-21 Wed	###	24.21	###	###	5,426,287	###	77.0	77.0	0.0
2005-Dec-20 Tue	###	###	23.58	###			###	###	0.0
2005-Dec-19 Mon	###	23.77	###	###			80.9	80.9	0.0
2005-Dec-16 Fri	###	23.42	###	23.26			###	###	###
2005-Dec-15 Thu	23.25	###	###	###			29.1	29.1	0.0
2005-Dec-14 Wed	###	23.27	###	###	4,440,989	###	70.7	70.7	0.0
2005-Dec-13 Tue	###	###	###	###	3,097,244	0	###	###	0.0
2005-Dec-12 Mon	23	###	23	23.2	7,243,728	83,302,872	###	###	1.7
2005-Dec-09 Fri	22.83	###	22.7	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###	4,886,673	0	###	###	0.0
2005-Dec-07 Wed	23.58	23.58	23.42	23.45	3,790,955	89,087,442	###	###	1.7
2005-Dec-06 Tue	23.59	###	23.42	23.58			36.1	36.1	1.7
2005-Dec-05 Mon	23.82	###	23.54	###			29.2	29.2	0.0
2005-Dec-02 Fri	###	###	###	23.81			31.8	31.8	###
2005-Dec-01 Thu	23.71	23.84	23.48	23.51	4,491,979	106,280,223	33.8	33.8	###
2005-Nov-30 Wed	23.77	###	23.7	###			###	###	0.0
2005-Nov-29 Tue	23.7	23.79	###	23.7	4,852,325	###	###	###	1.7
2005-Nov-28 Mon	23.74	23.81	###	23.81			66.5	66.5	###
2005-Nov-25 Fri	###	###	23.79	23.8			30.7	30.7	1.7
2005-Nov-24 Thu	23.82	###	23.82	###			###	###	0.0
2005-Nov-23 Wed	23.73	###	###	23.8	5,578,146	0	###	###	1.7
2005-Nov-22 Tue	###	###	23.57	###	3,939,442	46,426,323	###	###	0.0
2005-Nov-21 Mon	23.88	###	23.81	###	3,692,728	43,961,926	70.1	70.1	0.0
2005-Nov-18 Fri	###	###	23.83	###	3,360,983	###	###	###	0.0
2005-Nov-17 Thu	###	###	23.84	###	7,425,426	88,511,077	###	###	0.0
2005-Nov-16 Wed	###	###	###	###	6,331,642	0	86.4	86.4	0.0
2005-Nov-15 Tue	23.47	23.57	###	23.5			###	###	1.7
2005-Nov-14 Mon	23.42	23.49	###	23.47	3,295,940	###	###	###	###
2005-Nov-11 Fri	23.28	23.43	23.24	###			###	###	0.0
2005-Nov-10 Thu	###	###	22.87	###			###	###	0.0
2005-Nov-09 Wed	23.22	23.27	###	###			29.4	29.4	0.0
2005-Nov-08 Tue	###	23.29	###	23.28	12,300,253	143,236,446	77.9	77.9	1.7
2005-Nov-07 Mon	23.56	###	23.48	###			###	###	0.0
2005-Nov-04 Fri	23.4	23.57	###	23.54	6,050,474	###	75.4	75.4	###
2005-Nov-03 Thu	###	###	23.29	###			###	###	0.0
2005-Nov-02 Wed	###	###	###	###	5,897,688	0	27.3	27.3	0.0
2005-Nov-01 Tue	###	###	23.48	###			###	###	0.0
2005-Oct-31 Mon	###	23.55	###	23.55	3,710,427	43,690,277	71.0	71.0	1.7
2005-Oct-28 Fri	###	###	###	###			###	###	0.0
2005-Oct-27 Thu	###	23.54	###	###	6,635,581	78,100,788	73.3	73.3	0.0
2005-Oct-26 Wed	###	23.52	###	23.45			75.4	75.4	1.7
2005-Oct-25 Tue	###	###	###	###	15,032,052	0	19.0	19.0	0.0
2005-Oct-24 Mon	23.4	23.7	###	###	6,854,683	###	###	###	0.0
2005-Oct-21 Fri	###	23.48	###	23.45	6,314,270	74,129,529	74.7	74.7	1.7
2005-Oct-20 Thu	23.45	###	23.41	23.56			82.2	82.2	1.7
2005-Oct-19 Wed	23.23	23.5	23.2	23.2			46.8	46.8	1.7
2005-Oct-18 Tue	###	23.72	###	23.5	4,506,956	###	###	###	1.7
2005-Oct-17 Mon	23.27	23.51	23.25	23.47	3,438,829	80,399,822	###	###	###
2005-Oct-14 Fri	23.24	###	###	###	3,589,027	0	28.8	28.8	0.0
2005-Oct-13 Thu	###	###	###	###	3,413,471	0	###	###	0.0
2005-Oct-12 Wed	###	###	###	###	3,804,682	0	###	###	0.0
2005-Oct-11 Tue	###	###	22.87	22.89			###	###	###
2005-Oct-10 Mon	###	###	###	###			68.4	68.4	0.0
2005-Oct-07 Fri	23.22	###	22.85	23			###	###	1.6
2005-Oct-06 Thu	###	23.74	###	23.22			###	###	1.7
2005-Oct-05 Wed	###	24	23.45	23.45	6,414,350	152,180,453	###	###	1.7
2005-Oct-04 Tue	###	###	###	###	3,766,388	0	36.1	36.1	0.0
2005-Oct-03 Mon	24	24.24	###	###			###	###	0.0
2005-Sep-30 Fri	###	24.45	24	24			###	###	1.7
2005-Sep-29 Thu	###	###	###	24.27			###	###	###
2005-Sep-28 Wed	###	24.26	###	###			75.8	75.8	0.0
2005-Sep-27 Tue	23.72	24	23.59	23.88			###	###	1.7
2005-Sep-26 Mon	###	23.74	###	23.74	5,482,527	###	###	###	1.7
2005-Sep-23 Fri	23.26	###	###	23.21	3,782,621	0	30.0	30.0	1.7
2005-Sep-22 Thu	23.25	23.47	###	###			###	###	0.0
2005-Sep-21 Wed	23.24	###	###	###	3,974,549	0	###	###	0.0
2005-Sep-20 Tue	###	23.47	###	###	4,644,272	###	73.3	73.3	0.0
2005-Sep-19 Mon	23.25	###	###	###	2,511,153	0	###	###	0.0
2005-Sep-16 Fri	###	###	###	23.25			72.6	72.6	###
2005-Sep-15 Thu	22.82	###	22.82	22.87	11,003,782	125,553,152	###	###	###
2005-Sep-14 Wed	###	###	###	22.89			###	###	###
2005-Sep-13 Tue	###	22.8	22.55	###			###	###	0.0
2005-Sep-12 Mon	22.85	22.85	22.56	###	5,042,045	###	24.1	24.1	0.0
2005-Sep-09 Fri	###	22.87	22.56	22.76	3,198,549	72,655,040	73.6	73.6	1.6
2005-Sep-08 Thu	###	22.87	###	22.78			###	###	1.6
2005-Sep-07 Wed	22.43	###	###	###	4,837,376	0	74.4	74.4	0.0
2005-Sep-06 Tue	###	###	###	###	4,174,188	0	###	###	0.0
2005-Sep-05 Mon	###	22.22	21.84	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###	3,812,481	0	###	###	0.0
2005-Sep-01 Thu	22.25	###	###	22.27			64.2	64.2	###
2005-Aug-31 Wed	###	###	21.85	###	3,443,086	###	###	###	0.0
2005-Aug-30 Tue	###	###	###	###	2,194,322	0	###	###	0.0
2005-Aug-29 Mon	21.85	###	21.71	21.79			45.5	45.5	###
2005-Aug-26 Fri	###	###	###	###	6,618,222	0	###	###	0.0
2005-Aug-25 Thu	21.85	###	21.76	###	6,051,926	65,844,954	###	###	0.0
2005-Aug-24 Wed	21.85	21.87	21.7	21.8			###	###	1.6
2005-Aug-23 Tue	22	###	###	###	7,974,952	0	###	###	0.0
2005-Aug-22 Mon	22.25	22.29	###	###	3,720,971	41,470,221	###	###	0.0
2005-Aug-19 Fri	###	22.29	22	22.29	3,348,478	74,152,045	76.8	76.8	1.6
2005-Aug-18 Thu	22.29	22.47	###	###	5,219,944	58,646,070	###	###	0.0
2005-Aug-17 Wed	###	22.4	###	22.4	5,014,573	###	85.2	85.2	###
2005-Aug-16 Tue	22	22.22	21.88	###	4,190,256	92,395,144	72.1	72.1	0.0
2005-Aug-15 Mon	###	###	###	###	6,083,043	0	29.6	29.6	0.0
2005-Aug-12 Fri	###	22.22	###	###			71.7	71.7	0.0
2005-Aug-11 Thu	21.88	###	21.82	###	9,712,523	105,963,625	65.2	65.2	0.0
2005-Aug-10 Wed	###	21.86	21.52	21.76	10,766,428	233,523,823	###	###	1.6
2005-Aug-09 Tue	21.57	###	21.42	###	3,818,483	40,895,952	###	###	0.0
2005-Aug-08 Mon	###	###	###	###	5,197,157	0	77.7	77.7	0.0
2005-Aug-05 Fri	###	21.47	###	21.42	5,523,323	59,292,872	67.5	67.5	1.5
2005-Aug-04 Thu	###	21.47	###	21.42	5,579,953	###	74.3	74.3	1.5
2005-Aug-03 Wed	21.27	21.4	21.21	###	7,764,678	###	###	###	0.0
2005-Aug-02 Tue	21.29	###	###	21.24	9,241,028	0	###	###	1.5
2005-Aug-01 Mon	###	21.44	###	###			30.8	30.8	0.0
2005-Jul-29 Fri	21.45	21.55	###	21.46	8,720,574	93,964,184	65.9	65.9	1.5
2005-Jul-28 Thu	21.59	21.59	21.27	###	6,147,156	131,733,553	###	###	0.0
2005-Jul-27 Wed	###	21.53	###	21.51	5,176,882	###	###	###	###
2005-Jul-26 Tue	21.24	21.4	21.22	###			73.9	73.9	0.0
2005-Jul-25 Mon	###	21.4	21.25	###	3,113,974	###	###	###	0.0
2005-Jul-22 Fri	###	###	###	###			###	###	0.0
2005-Jul-21 Thu	21.22	###	###	21.24			67.8	67.8	1.5
2005-Jul-20 Wed	###	21.23	###	###			###	###	0.0
2005-Jul-19 Tue	###	21.2	###	###	5,602,754	###	###	###	0.0
2005-Jul-18 Mon	21.27	21.28	###	###	3,494,325	###	###	###	0.0
2005-Jul-15 Fri	21.41	21.52	###	21.28	4,511,857	48,547,581	###	###	1.5
2005-Jul-14 Thu	21.28	21.42	21.26	###	3,897,972	83,182,722	72.0	72.0	0.0
2005-Jul-13 Wed	###	21.29	###	21.23			70.7	70.7	###
2005-Jul-12 Tue	###	21.2	###	###			###	###	0.0
2005-Jul-11 Mon	###	###	###	###	5,803,378	0	25.7	25.7	0.0
2005-Jul-08 Fri	21.25	21.4	###	###	3,126,045	33,448,681	###	###	0.0
2005-Jul-07 Thu	###	###	###	###	4,627,856	0	###	###	0.0
2005-Jul-06 Wed	21.71	21.78	21.59	###			30.0	30.0	0.0
2005-Jul-05 Tue	21.74	21.8	###	21.73	2,218,573	24,182,445	32.2	32.2	1.6
2005-Jul-04 Mon	###	###	21.7	21.74	2,788,942	30,260,020	26.9	26.9	1.6
2005-Jul-01 Fri	21.76	21.86	###	21.82	3,280,145	35,851,984	###	###	1.6
2005-Jun-30 Thu	21.7	###	###	21.75			###	###	###
2005-Jun-29 Wed	###	22	21.72	21.75	4,384,549	95,846,241	32.9	32.9	###
2005-Jun-28 Tue	21.76	###	21.74	21.86			68.5	68.5	###
2005-Jun-27 Mon	###	21.73	21.58	###	4,693,745	101,643,047	###	###	0.0
2005-Jun-24 Fri	###	21.75	###	21.72	5,906,650	###	70.8	70.8	###
2005-Jun-23 Thu	22	###	21.73	21.79			31.7	31.7	###
2005-Jun-22 Wed	###	###	###	###	3,292,387	0	35.8	35.8	0.0
2005-Jun-21 Tue	###	###	21.88	###			75.2	75.2	0.0
2005-Jun-20 Mon	22	###	21.87	###	5,156,522	###	38.0	38.0	0.0
2005-Jun-17 Fri	22	###	21.87	###			64.3	64.3	0.0
2005-Jun-16 Thu	22.23	###	###	###			25.4	25.4	0.0
2005-Jun-15 Wed	21.78	###	###	###	5,224,924	0	81.3	81.3	0.0
2005-Jun-14 Tue	21.84	21.88	21.71	21.76	4,173,478	90,960,953	###	###	1.6
2005-Jun-10 Fri	###	###	21.8	21.89			30.0	30.0	###
2005-Jun-09 Thu	###	22.26	###	###	3,414,246	38,000,557	###	###	0.0
2005-Jun-08 Wed	###	###	###	###			###	###	0.0
2005-Jun-07 Tue	21.85	###	21.83	###			###	###	0.0
2005-Jun-06 Mon	21.85	###	21.74	21.74			26.3	26.3	1.6
2005-Jun-03 Fri	21.83	###	21.8	###	3,440,378	37,500,120	###	###	0.0
2005-Jun-02 Thu	###	22.29	###	###			22.9	22.9	0.0
2005-Jun-01 Wed	21.55	###	21.42	###	10,071,654	###	###	###	0.0
2005-May-31 Tue	###	###	21.45	21.45	9,788,547	###	16.1	16.1	1.5
2005-May-30 Mon	21.85	###	21.83	###			###	###	0.0
2005-May-27 Fri	21.85	###	21.72	21.88			###	###	1.6
2005-May-26 Thu	21.79	###	21.72	###			73.2	73.2	0.0
2005-May-25 Wed	###	###	21.8	21.85			###	###	###
2005-May-24 Tue	21.82	###	21.71	###	6,267,087	68,029,229	###	###	0.0
2005-May-23 Mon	21.84	###	21.76	21.85	3,938,159	###	###	###	###
2005-May-20 Fri	###	###	21.78	21.84	4,920,188	53,580,847	###	###	1.6
2005-May-19 Thu	###	###	21.72	###	4,421,577	48,018,326	###	###	0.0
2005-May-18 Wed	21.7	###	###	21.83	7,927,542	0	###	###	###
2005-May-17 Tue	###	21.73	###	21.42	4,494,771	48,835,686	###	###	1.5
2005-May-16 Mon	###	###	21.42	21.47	17,253,676	###	###	###	###
2005-May-13 Fri	###	###	###	###			77.3	77.3	0.0
2005-May-12 Thu	21.71	###	21.71	###	4,587,046	49,792,384	###	###	0.0
2005-May-11 Wed	###	21.75	21.5	21.7			###	###	1.6
2005-May-10 Tue	21.72	21.82	21.52	###			###	###	0.0
2005-May-09 Mon	21.85	21.85	21.58	21.7			###	###	1.6
2005-May-06 Fri	21.58	###	21.55	21.81	4,254,029	###	###	###	1.6
2005-May-05 Thu	21.74	21.74	21.42	21.53	3,699,885	###	###	###	1.5
2005-May-04 Wed	21.78	21.85	21.5	21.56			###	###	1.5
2005-May-03 Tue	###	###	21.71	21.8			40.6	40.6	1.6
2005-May-02 Mon	21.75	21.85	###	21.8			77.4	77.4	1.6
2005-Apr-29 Fri	###	21.8	21.51	21.57			38.7	38.7	###
2005-Apr-28 Thu	21.26	21.85	21.26	21.8	13,953,124	300,759,587	###	###	1.6
2005-Apr-27 Wed	###	21.24	20.56	21.24	8,068,927	168,640,574	###	###	1.5
2005-Apr-26 Tue	20.83	###	20.7	20.74			###	###	###
2005-Apr-22 Fri	###	###	###	###	4,300,543	0	###	###	0.0
2005-Apr-21 Thu	20.7	20.89	###	20.8	3,604,557	###	75.5	75.5	1.5
2005-Apr-20 Wed	20.78	20.89	20.73	20.8			72.7	72.7	1.5
2005-Apr-19 Tue	###	20.76	###	20.76			###	###	1.5
2005-Apr-18 Mon	###	20.75	20.53	###			46.0	46.0	0.0
2005-Apr-15 Fri	20.86	###	20.72	20.77			###	###	###
2005-Apr-14 Thu	###	###	20.88	###			###	###	0.0
2005-Apr-13 Wed	21.24	21.27	###	21.22	3,418,381	36,354,481	###	###	1.5
2005-Apr-12 Tue	###	###	###	###			81.1	81.1	0.0
2005-Apr-11 Mon	###	###	20.83	20.89			###	###	1.5
2005-Apr-08 Fri	###	###	20.82	###	2,807,579	###	###	###	0.0
2005-Apr-07 Thu	20.85	###	20.79	###	3,032,628	###	72.1	72.1	0.0
2005-Apr-06 Wed	21	###	###	20.85			###	###	###
2005-Apr-05 Tue	20.75	20.89	###	20.79	4,081,045	###	73.0	73.0	1.5
2005-Apr-04 Mon	20.76	20.77	20.57	20.71			41.9	41.9	###
2005-Apr-01 Fri	20.8	20.84	###	20.76	6,085,855	###	###	###	1.5
2005-Mar-31 Thu	20.75	20.85	20.52	###			###	###	0.0
2005-Mar-30 Wed	###	20.73	###	20.7			###	###	1.5
2005-Mar-29 Tue	###	###	20.42	20.59	5,216,152	###	34.8	34.8	###
2005-Mar-24 Thu	20.88	###	###	20.86			###	###	1.5
2005-Mar-23 Wed	###	###	20.85	20.88	5,178,223	53,982,974	38.1	38.1	###
2005-Mar-22 Tue	###	21.46	###	###	3,899,780	###	###	###	0.0
2005-Mar-21 Mon	###	21.59	###	###			33.5	33.5	0.0
2005-Mar-18 Fri	###	###	###	21.41	5,222,286	0	###	###	###
2005-Mar-17 Thu	21.8	21.87	21.57	###			32.7	32.7	0.0
2005-Mar-16 Wed	###	21.89	###	21.77	4,153,555	45,460,659	74.8	74.8	1.6
2005-Mar-15 Tue	21.43	21.76	21.43	###			###	###	0.0
2005-Mar-14 Mon	###	###	21.23	21.47			76.1	76.1	###
2005-Mar-11 Fri	21.42	21.52	###	###	3,522,953	37,906,974	###	###	0.0
2005-Mar-10 Thu	###	21.75	21.45	21.56	4,542,246	###	33.1	33.1	1.5
2005-Mar-09 Wed	21.85	21.85	###	21.76			33.5	33.5	1.6
2005-Mar-08 Tue	21.75	21.89	###	21.75			68.8	68.8	###
2005-Mar-07 Mon	###	###	###	21.75			###	###	###
2005-Mar-04 Fri	21.54	21.8	21.52	21.8			###	###	1.6
2005-Mar-03 Thu	21.45	21.57	21.29	21.56			71.5	71.5	1.5
2005-Mar-02 Wed	21.2	21.47	###	###	2,278,876	###	###	###	0.0
2005-Mar-01 Tue	###	###	###	###	1,488,656	0	###	###	0.0
2005-Feb-28 Mon	21.49	21.59	###	###	3,914,128	###	###	###	0.0
2005-Feb-25 Fri	###	21.5	###	###	8,553,529	###	###	###	0.0
2005-Feb-24 Thu	###	21.44	###	###			###	###	0.0
2005-Feb-23 Wed	21.45	21.48	21.26	###	3,261,174	69,691,288	38.1	38.1	0.0
2005-Feb-22 Tue	###	21.58	###	21.58	3,618,223	39,040,626	88.4	88.4	###
2005-Feb-21 Mon	###	21.2	###	###	3,953,949	41,911,859	###	###	0.0
2005-Feb-18 Fri	###	###	###	21.24			73.5	73.5	1.5
2005-Feb-17 Thu	21.4	21.4	###	21.22	2,973,183	31,813,058	###	###	1.5
2005-Feb-16 Wed	###	21.48	###	21.4	2,499,446	26,844,050	###	###	1.5
2005-Feb-15 Tue	###	21.42	###	21.2	4,943,157	###	###	###	1.5
2005-Feb-14 Mon	21.75	###	###	###	5,972,026	0	13.4	13.4	0.0
2005-Feb-11 Fri	21.77	21.83	21.53	###			###	###	0.0
2005-Feb-10 Thu	###	###	###	21.83			93.3	93.3	###
2005-Feb-09 Wed	20.76	###	20.71	###	2,587,423	###	78.8	78.8	0.0
2005-Feb-08 Tue	20.71	20.72	20.55	###			###	###	0.0
2005-Feb-07 Mon	20.85	###	###	20.75			###	###	1.5
2005-Feb-04 Fri	20.47	20.75	20.45	20.74	3,399,987	###	###	###	###
2005-Feb-03 Thu	###	###	20.45	20.5			30.0	30.0	1.5
2005-Feb-02 Wed	###	20.7	###	20.7			###	###	1.5
2005-Feb-01 Tue	###	20.74	20.5	20.5			31.9	31.9	1.5
2005-Jan-31 Mon	20.55	###	20.45	20.59	3,416,058	###	###	###	###
2005-Jan-28 Fri	20.78	20.84	20.55	20.55	10,214,749	###	###	###	1.5
2005-Jan-27 Thu	20.5	20.74	20.44	###	6,799,070	139,992,851	###	###	0.0
2005-Jan-25 Tue	20.25	###	20.2	20.23			###	###	1.4
2005-Jan-24 Mon	###	20.23	###	###			35.1	35.1	0.0
2005-Jan-21 Fri	20.24	20.24	###	20.2			29.3	29.3	1.4
2005-Jan-20 Thu	###	###	###	###	2,412,674	0	###	###	0.0
2005-Jan-19 Wed	###	###	###	20.29			35.9	35.9	###
2005-Jan-18 Tue	###	20.55	20.22	20.25	5,719,028	116,582,385	###	###	###
2005-Jan-17 Mon	20.4	20.48	###	###	2,472,553	25,318,942	29.3	29.3	0.0
2005-Jan-14 Fri	20.45	20.45	###	###	2,785,929	28,486,124	29.6	29.6	0.0
2005-Jan-13 Thu	20.8	20.84	20.47	20.48	3,563,256	73,599,052	###	###	1.5
2005-Jan-12 Wed	###	20.76	###	20.74	2,678,028	###	72.5	72.5	###
2005-Jan-11 Tue	20.77	20.85	20.7	20.7	3,212,581	66,741,370	###	###	1.5
2005-Jan-10 Mon	###	20.76	20.57	###	1,659,673	34,297,142	28.6	28.6	0.0
2005-Jan-07 Fri	20.47	###	20.42	###			###	###	0.0
2005-Jan-06 Thu	20.5	20.54	###	20.4	2,135,084	###	25.2	25.2	1.5
2005-Jan-05 Wed	20.58	20.58	20.41	20.49			###	###	###
2005-Jan-04 Tue	###	###	20.51	###	2,127,579	21,818,322	71.3	71.3	0.0
2004-Dec-31 Fri	###	###	20.51	20.59	1,345,554	13,798,656	###	###	###
2004-Dec-30 Thu	###	###	20.56	###	631,384	6,490,627	67.9	67.9	0.0
2004-Dec-29 Wed	20.55	###	20.51	20.59	1,083,786	11,114,225	73.8	73.8	###
2004-Dec-24 Fri	###	###	20.5	20.59			###	###	###
2004-Dec-23 Thu	20.56	###	20.44	20.56			70.0	70.0	1.5
2004-Dec-22 Wed	20.5	20.55	20.42	20.55			###	###	1.5
2004-Dec-21 Tue	20.49	20.52	###	###			###	###	0.0
2004-Dec-20 Mon	20.43	20.43	###	###	1,948,857	19,907,574	32.7	32.7	0.0
2004-Dec-17 Fri	###	20.43	20.23	20.4	3,383,785	68,792,349	66.4	66.4	1.5
2004-Dec-16 Thu	20.27	###	###	###	7,728,752	0	74.6	74.6	0.0
2004-Dec-15 Wed	###	20.25	###	###			###	###	0.0
2004-Dec-14 Tue	###	###	###	###			33.6	33.6	0.0
2004-Dec-13 Mon	###	###	19.7	###			39.1	39.1	0.0
2004-Dec-10 Fri	19.85	###	19.82	19.85			71.4	71.4	1.4
2004-Dec-09 Thu	19.87	###	###	19.7			###	###	1.4
2004-Dec-08 Wed	###	###	19.81	###	5,816,440	###	###	###	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	20.24	###	###	3,395,243	34,359,859	###	###	0.0
2004-Dec-03 Fri	###	###	###	###	2,851,856	0	###	###	0.0
2004-Dec-02 Thu	###	###	###	###	2,856,529	0	70.5	70.5	0.0
2004-Dec-01 Wed	###	###	19.77	19.77			27.8	27.8	1.4
2004-Nov-30 Tue	19.77	###	19.77	###	4,667,473	46,137,970	###	###	0.0
2004-Nov-29 Mon	19.59	19.86	19.52	19.78			###	###	1.4
2004-Nov-26 Fri	19.8	19.81	19.58	19.58	4,417,870	87,009,949	###	###	1.4
2004-Nov-25 Thu	19.7	19.82	###	19.72			###	###	1.4
2004-Nov-24 Wed	19.7	19.74	###	###			32.0	32.0	0.0
2004-Nov-23 Tue	###	19.74	###	###	3,396,323	###	###	###	0.0
2004-Nov-22 Mon	###	###	19.47	19.54			###	###	1.4
2004-Nov-19 Fri	19.85	19.88	19.55	19.71	3,310,626	###	28.4	28.4	1.4
2004-Nov-18 Thu	###	###	###	###	1,829,922	0	29.0	29.0	0.0
2004-Nov-17 Wed	###	###	19.87	###			32.7	32.7	0.0
2004-Nov-16 Tue	20.2	20.2	20	###			31.7	31.7	0.0
2004-Nov-15 Mon	19.85	###	19.82	###	2,340,987	23,199,181	82.7	82.7	0.0
2004-Nov-12 Fri	###	###	19.82	19.82			###	###	1.4
2004-Nov-11 Thu	###	###	19.85	###			###	###	0.0
2004-Nov-10 Wed	###	###	19.88	###	4,593,751	45,661,884	###	###	0.0
2004-Nov-09 Tue	###	###	###	###	5,024,971	0	30.5	30.5	0.0
2004-Nov-08 Mon	20.27	###	###	20.22			31.6	31.6	1.4
2004-Nov-05 Fri	###	20.8	20.5	20.77			###	###	###
2004-Nov-04 Thu	20.88	###	20.49	20.49	5,710,326	58,502,289	16.0	16.0	###
2004-Nov-03 Wed	20.5	###	20.5	###	6,191,153	###	84.2	84.2	0.0
2004-Nov-02 Tue	###	20.72	###	20.56	2,414,689	25,016,178	###	###	1.5
2004-Nov-01 Mon	20.44	20.72	20.4	###	3,676,476	75,588,346	79.1	79.1	0.0
2004-Oct-29 Fri	###	20.4	###	20.4	23,214,685	236,789,786	###	###	1.5
2004-Oct-28 Thu	19.82	20	19.78	20	4,920,288	97,864,528	###	###	1.4
2004-Oct-27 Wed	###	19.84	###	19.78	4,324,589	42,899,922	71.0	71.0	1.4
2004-Oct-26 Tue	###	19.73	19.23	19.57			79.5	79.5	1.4
2004-Oct-25 Mon	19.47	19.5	###	19.47	5,382,722	###	72.5	72.5	###
2004-Oct-22 Fri	###	###	19.51	19.51	3,212,675	31,339,644	25.1	25.1	###
2004-Oct-21 Thu	19.55	###	19.54	19.55	1,934,451	18,899,586	###	###	###
2004-Oct-20 Wed	19.58	###	19.5	19.55			34.9	34.9	###
2004-Oct-19 Tue	19.54	###	19.53	19.58			###	###	1.4
2004-Oct-18 Mon	19.77	19.77	19.47	19.51			###	###	###
2004-Oct-15 Fri	19.7	19.83	###	19.73	4,140,628	41,054,326	65.1	65.1	###
2004-Oct-14 Thu	###	19.83	###	19.78			76.3	76.3	1.4
2004-Oct-13 Wed	###	###	###	###	5,272,221	0	80.8	80.8	0.0
2004-Oct-12 Tue	###	19.4	###	###	2,885,351	###	73.8	73.8	0.0
2004-Oct-11 Mon	19.25	###	###	19.2	2,213,727	0	30.9	30.9	###
2004-Oct-08 Fri	###	19.24	###	###	3,115,141	29,967,656	73.6	73.6	0.0
2004-Oct-07 Thu	19.27	19.27	###	###			25.8	25.8	0.0
2004-Oct-06 Wed	###	19.43	19.24	19.27	3,023,772	###	###	###	###
2004-Oct-05 Tue	19.28	###	19.22	19.25	3,036,174	###	###	###	1.4
2004-Oct-04 Mon	19.25	19.27	###	19.22	2,301,687	22,176,754	28.6	28.6	1.4
2004-Oct-01 Fri	###	19.27	###	19.2			###	###	###
2004-Sep-30 Thu	###	###	18.85	###	6,265,387	59,051,272	72.5	72.5	0.0
2004-Sep-29 Wed	18.71	18.85	###	18.83	3,053,552	28,779,727	###	###	1.3
2004-Sep-28 Tue	###	18.7	18.57	###			69.6	69.6	0.0
2004-Sep-27 Mon	###	18.77	18.57	18.71	3,037,653	56,712,981	72.6	72.6	###
2004-Sep-24 Fri	18.48	18.74	18.46	###			###	###	0.0
2004-Sep-23 Thu	###	18.59	###	18.47			###	###	###
2004-Sep-22 Wed	18.4	18.5	###	18.47	3,356,082	31,043,758	###	###	###
2004-Sep-21 Tue	18.4	18.45	###	###	2,838,524	26,185,383	###	###	0.0
2004-Sep-20 Mon	18.5	18.52	18.41	18.48			34.4	34.4	###
2004-Sep-17 Fri	###	###	18.46	18.53	2,285,583	###	24.2	24.2	###
2004-Sep-16 Thu	18.5	###	18.5	###	10,985,575	###	###	###	0.0
2004-Sep-15 Wed	18.78	18.82	18.7	18.71	2,867,646	###	###	###	###
2004-Sep-14 Tue	18.72	18.79	18.7	18.72	5,363,442	100,537,720	###	###	1.3
2004-Sep-13 Mon	18.45	18.71	18.41	###			###	###	0.0
2004-Sep-10 Fri	18.53	###	18.45	18.49	2,534,157	###	###	###	###
2004-Sep-09 Thu	###	18.71	18.5	18.52			24.3	24.3	1.3
2004-Sep-08 Wed	###	###	18.49	18.59			32.6	32.6	1.3
2004-Sep-07 Tue	18.46	###	18.46	###	2,037,454	###	###	###	0.0
2004-Sep-06 Mon	18.48	18.5	18.42	18.46	1,577,785	###	35.1	35.1	1.3
2004-Sep-03 Fri	###	###	18.44	18.49	2,492,370	22,979,651	23.3	23.3	###
2004-Sep-02 Thu	18.7	18.77	18.57	###	2,870,187	###	###	###	0.0
2004-Sep-01 Wed	18.4	###	18.4	###			###	###	0.0
2004-Aug-31 Tue	18.44	18.47	###	###	3,411,020	###	30.4	30.4	0.0
2004-Aug-30 Mon	18.28	###	18.2	###	4,415,989	###	###	###	0.0
2004-Aug-27 Fri	###	18.24	###	18.24	6,186,655	###	###	###	1.3
2004-Aug-26 Thu	###	###	17.88	###			73.3	73.3	0.0
2004-Aug-25 Wed	###	###	17.85	17.86	4,406,451	39,327,575	25.7	25.7	1.3
2004-Aug-24 Tue	###	18.2	###	###			26.3	26.3	0.0
2004-Aug-23 Mon	###	###	###	###			69.6	69.6	0.0
2004-Aug-20 Fri	###	###	17.82	###	1,922,180	17,126,623	66.2	66.2	0.0
2004-Aug-19 Thu	17.78	###	17.74	###			74.0	74.0	0.0
2004-Aug-18 Wed	17.76	17.86	###	17.73	2,672,653	###	###	###	###
2004-Aug-17 Tue	17.83	###	17.76	17.77			###	###	###
2004-Aug-16 Mon	17.88	###	17.78	17.79			###	###	###
2004-Aug-13 Fri	###	###	17.82	17.85	3,217,678	###	27.4	27.4	1.3
2004-Aug-12 Thu	17.88	###	17.83	###	3,020,556	26,928,256	79.3	79.3	0.0
2004-Aug-11 Wed	###	###	17.83	###			33.9	33.9	0.0
2004-Aug-10 Tue	17.82	###	17.82	17.86	2,882,782	25,685,587	78.3	78.3	1.3
2004-Aug-09 Mon	###	###	17.81	###	2,286,978	###	###	###	0.0
2004-Aug-06 Fri	###	###	###	###	4,504,458	0	73.9	73.9	0.0
2004-Aug-05 Thu	###	###	###	###	4,013,286	0	###	###	0.0
2004-Aug-04 Wed	###	###	###	###	2,117,046	0	31.9	31.9	0.0
2004-Aug-03 Tue	###	18.23	###	###	2,308,672	21,043,545	74.5	74.5	0.0
2004-Aug-02 Mon	###	###	###	###			###	###	0.0
2004-Jul-30 Fri	###	###	###	###	14,628,089	0	###	###	0.0
2004-Jul-29 Thu	17.85	###	17.82	###			73.3	73.3	0.0
2004-Jul-28 Wed	###	###	17.75	17.84			19.9	19.9	1.3
2004-Jul-27 Tue	###	###	17.85	###	4,913,448	43,852,523	28.7	28.7	0.0
2004-Jul-26 Mon	17.71	###	17.71	###	4,517,889	###	###	###	0.0
2004-Jul-23 Fri	17.8	###	17.7	17.73			31.4	31.4	###
2004-Jul-22 Thu	17.77	###	17.75	17.87	6,028,957	###	###	###	###
2004-Jul-21 Wed	17.84	###	###	###	6,012,757	0	###	###	0.0
2004-Jul-20 Tue	###	###	###	17.74	7,621,422	0	###	###	1.3
2004-Jul-19 Mon	###	###	17.85	###	2,543,680	22,702,344	68.8	68.8	0.0
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	###	###	###			30.8	30.8	0.0
2004-Jul-14 Wed	###	18.25	###	###			###	###	0.0
2004-Jul-13 Tue	18.2	18.29	18.2	18.25	2,479,376	###	###	###	###
2004-Jul-12 Mon	###	###	###	###	3,637,442	0	###	###	0.0
2004-Jul-09 Fri	###	###	18.22	###			###	###	0.0
2004-Jul-08 Thu	###	###	18.21	###			###	###	0.0
2004-Jul-07 Wed	18.28	###	18.22	###	2,822,574	25,713,649	###	###	0.0
2004-Jul-06 Tue	18.2	###	###	18.29	3,518,587	0	69.1	69.1	###
2004-Jul-05 Mon	###	18.25	###	###			###	###	0.0
2004-Jul-02 Fri	###	18.27	###	###			27.0	27.0	0.0
2004-Jul-01 Thu	###	###	###	###			###	###	0.0
2004-Jun-30 Wed	###	###	18.21	18.28	3,802,048	34,617,647	###	###	1.3
2004-Jun-29 Tue	18.27	###	18.22	###	4,974,754	###	###	###	0.0
2004-Jun-28 Mon	###	###	###	18.25	2,292,758	0	###	###	###
2004-Jun-25 Fri	18.55	18.55	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	18.51	18.51	3,483,572	32,240,458	30.4	30.4	1.3
2004-Jun-23 Wed	###	18.72	18.56	###	4,053,142	###	###	###	0.0
2004-Jun-22 Tue	###	###	18.52	###	4,886,385	45,247,925	###	###	0.0
2004-Jun-21 Mon	18.55	###	18.5	###	5,193,954	48,044,074	75.6	75.6	0.0
2004-Jun-18 Fri	###	18.55	###	18.55	6,958,575	64,540,783	###	###	1.3
2004-Jun-17 Thu	18.22	###	###	###	11,026,071	0	###	###	0.0
2004-Jun-16 Wed	###	###	###	###			25.3	25.3	0.0
2004-Jun-15 Tue	18.2	###	###	18.22	2,704,157	0	78.9	78.9	###
2004-Jun-14 Mon	18.29	###	18.27	###	1,625,759	###	###	###	0.0
2004-Jun-11 Fri	18.29	###	18.27	###	1,625,759	###	72.1	72.1	0.0
2004-Jun-10 Thu	18.28	###	###	18.24			29.8	29.8	1.3
2004-Jun-09 Wed	18.4	18.42	18.24	18.28	5,781,926	###	31.7	31.7	1.3
2004-Jun-08 Tue	18.44	18.46	18.27	###	2,065,757	37,937,627	30.4	30.4	0.0
2004-Jun-07 Mon	18.49	18.49	###	###			28.3	28.3	0.0
2004-Jun-04 Fri	###	###	18.27	###	2,006,088	###	72.6	72.6	0.0
2004-Jun-03 Thu	###	18.48	18.22	###			74.7	74.7	0.0
2004-Jun-02 Wed	###	###	###	###	4,707,350	0	###	###	0.0
2004-Jun-01 Tue	###	###	###	###			74.6	74.6	0.0
2004-May-31 Mon	###	18.2	###	###	4,784,375	###	###	###	0.0
2004-May-28 Fri	###	18.22	###	###			62.9	62.9	0.0
2004-May-27 Thu	17.77	###	17.74	###			77.0	77.0	0.0
2004-May-26 Wed	###	###	17.75	17.82			###	###	1.3
2004-May-25 Tue	17.85	###	17.76	17.87			###	###	###
2004-May-24 Mon	17.74	17.85	17.73	17.83	2,006,323	35,692,486	80.2	80.2	###
2004-May-21 Fri	###	17.82	###	17.75			###	###	1.3
2004-May-20 Thu	17.75	17.85	###	###			26.7	26.7	0.0
2004-May-19 Wed	###	17.84	17.57	17.84			###	###	1.3
2004-May-18 Tue	17.45	17.73	17.45	17.72	3,719,258	65,421,748	###	###	1.3
2004-May-17 Mon	17.71	17.71	17.52	17.52	4,147,150	73,052,047	###	###	###
2004-May-14 Fri	###	17.75	17.54	###	9,380,385	###	###	###	0.0
2004-May-13 Thu	###	18.42	###	###			###	###	0.0
2004-May-12 Wed	18.21	###	###	18.29	5,027,288	0	71.5	71.5	###
2004-May-11 Tue	###	###	###	###	5,586,821	0	###	###	0.0
2004-May-10 Mon	###	18.25	###	###	6,915,478	###	###	###	0.0
2004-May-07 Fri	18.2	18.48	###	18.22			74.7	74.7	###
2004-May-06 Thu	18.27	18.42	###	###			###	###	0.0
2004-May-05 Wed	18.4	18.48	18.26	###			26.4	26.4	0.0
2004-May-04 Tue	###	18.7	###	18.45			###	###	1.3
2004-May-03 Mon	18.57	###	18.49	###			###	###	0.0
2004-Apr-30 Fri	###	18.7	18.56	18.57			29.3	29.3	###
2004-Apr-29 Thu	18.53	18.71	18.41	18.7			###	###	1.3
2004-Apr-28 Wed	18.81	###	###	###			###	###	0.0
2004-Apr-27 Tue	###	###	18.71	18.88	9,731,228	###	###	###	1.3
2004-Apr-26 Mon	###	###	###	###			24.9	24.9	0.0
2004-Apr-23 Fri	###	###	18.86	###	4,041,241	###	25.6	25.6	0.0
2004-Apr-22 Thu	###	###	18.83	###	4,223,078	39,760,279	###	###	0.0
2004-Apr-21 Wed	###	###	18.78	18.82			###	###	1.3
2004-Apr-20 Tue	###	###	###	###			75.7	75.7	0.0
2004-Apr-19 Mon	18.74	###	###	###			###	###	0.0
2004-Apr-16 Fri	###	18.72	18.51	###	3,589,824	66,824,573	###	###	0.0
2004-Apr-15 Thu	18.8	18.86	###	###	4,281,255	###	###	###	0.0
2004-Apr-14 Wed	18.75	18.86	18.71	18.81			75.5	75.5	###
2004-Apr-13 Tue	###	###	18.87	18.87			25.6	25.6	1.3
2004-Apr-08 Thu	###	###	###	###	2,158,940	0	###	###	0.0
2004-Apr-07 Wed	###	###	###	###	2,354,888	0	77.1	77.1	0.0
2004-Apr-06 Tue	19.22	19.44	19.21	19.22			###	###	1.4
2004-Apr-05 Mon	###	19.2	###	###	4,004,153	###	###	###	0.0
2004-Apr-02 Fri	###	19.28	###	###			70.6	70.6	0.0
2004-Apr-01 Thu	###	###	###	###			74.1	74.1	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	###	###	###	###			20.9	20.9	0.0
2004-Mar-29 Mon	###	###	###	###	2,504,170	0	###	###	0.0
2004-Mar-26 Fri	19.24	19.4	###	19.4			###	###	1.4
2004-Mar-25 Thu	18.81	19.2	18.81	19.2			###	###	###
2004-Mar-24 Wed	18.75	###	###	18.85			###	###	###
2004-Mar-23 Tue	18.86	###	18.73	18.76	5,283,454	49,479,546	31.7	31.7	###
2004-Mar-22 Mon	###	###	18.8	###	3,222,651	###	###	###	0.0
2004-Mar-19 Fri	###	###	###	###	3,924,220	0	30.4	30.4	0.0
2004-Mar-18 Thu	###	###	###	###	8,054,778	0	22.5	22.5	0.0
2004-Mar-17 Wed	19.2	###	###	19.25			###	###	1.4
2004-Mar-16 Tue	18.87	###	18.85	###			84.8	84.8	0.0
2004-Mar-15 Mon	19.24	19.24	###	###			21.9	21.9	0.0
2004-Mar-12 Fri	###	19.22	###	###			71.8	71.8	0.0
2004-Mar-11 Thu	###	19.2	###	19.2	8,992,142	###	###	###	###
2004-Mar-10 Wed	18.83	###	18.73	###	6,961,422	###	###	###	0.0
2004-Mar-09 Tue	18.78	###	18.72	18.85			###	###	###
2004-Mar-08 Mon	###	18.8	###	18.75			###	###	###
2004-Mar-05 Fri	21.54	21.8	21.52	21.8			###	###	1.6
2004-Mar-04 Thu	###	18.22	###	###			73.9	73.9	0.0
2004-Mar-03 Wed	###	###	###	###			32.8	32.8	0.0
2004-Mar-02 Tue	###	###	###	###	2,750,070	0	38.9	38.9	0.0
2004-Mar-01 Mon	###	###	###	###			###	###	0.0
2004-Feb-27 Fri	###	###	###	###	8,662,146	0	###	###	0.0
2004-Feb-26 Thu	17.85	###	17.85	###			###	###	0.0
2004-Feb-25 Wed	17.82	###	17.82	###	3,479,251	31,000,126	76.8	76.8	0.0
2004-Feb-24 Tue	17.75	17.88	17.75	17.82	3,324,778	59,230,920	###	###	1.3
2004-Feb-23 Mon	17.81	17.85	17.75	17.82			###	###	1.3
2004-Feb-20 Fri	17.78	###	17.72	17.87	2,198,475	19,478,488	72.9	72.9	###
2004-Feb-19 Thu	17.88	###	17.76	17.78			30.3	30.3	1.3
2004-Feb-18 Wed	###	###	###	###	2,574,270	0	###	###	0.0
2004-Feb-17 Tue	###	###	17.85	###	4,159,984	37,127,857	27.9	27.9	0.0
2004-Feb-16 Mon	###	###	###	###			###	###	0.0
2004-Feb-13 Fri	###	###	17.85	###			###	###	0.0
2004-Feb-12 Thu	17.88	###	17.88	###	3,720,572	###	66.9	66.9	0.0
2004-Feb-11 Wed	###	17.85	###	17.85			75.6	75.6	1.3
2004-Feb-10 Tue	17.74	17.74	###	###	2,414,150	###	29.9	29.9	0.0
2004-Feb-09 Mon	17.72	17.79	###	17.72			71.2	71.2	1.3
2004-Feb-06 Fri	17.8	17.82	###	###			###	###	0.0
2004-Feb-05 Thu	17.8	###	17.71	17.75	5,542,671	49,080,351	###	###	1.3
2004-Feb-04 Wed	###	17.84	###	17.77	4,448,220	39,678,122	75.5	75.5	###
2004-Feb-03 Tue	###	###	17.52	17.59			35.8	35.8	###
2004-Feb-02 Mon	17.51	###	17.51	17.56	3,654,243	###	74.3	74.3	1.3
2004-Jan-30 Fri	17.7	17.75	17.56	17.56	11,437,185	###	29.3	29.3	1.3
2004-Jan-29 Thu	###	17.74	###	###			###	###	0.0
2004-Jan-28 Wed	###	###	17.46	17.51	7,093,672	61,927,756	###	###	###
2004-Jan-27 Tue	###	###	###	17.75	6,420,882	0	###	###	1.3
2004-Jan-23 Fri	###	###	###	###	3,585,348	0	###	###	0.0
2004-Jan-22 Thu	###	###	###	###	3,519,624	0	###	###	0.0
2004-Jan-21 Wed	17.72	###	17.58	17.85			###	###	1.3
2004-Jan-20 Tue	###	###	17.71	17.71	3,578,158	31,684,589	19.5	19.5	###
2004-Jan-19 Mon	###	###	17.89	###			38.6	38.6	0.0
2004-Jan-16 Fri	###	###	17.89	###	4,451,485	###	31.7	31.7	0.0
2004-Jan-15 Thu	###	###	###	###			68.6	68.6	0.0
2004-Jan-14 Wed	###	###	17.89	###	3,289,941	29,428,522	74.3	74.3	0.0
2004-Jan-13 Tue	###	###	17.89	###			###	###	0.0
2004-Jan-12 Mon	17.79	###	17.79	17.88	3,063,381	27,248,773	73.4	73.4	1.3
2004-Jan-09 Fri	17.83	###	17.83	###	3,560,822	31,744,728	###	###	0.0
2004-Jan-08 Thu	###	###	17.8	17.84	3,869,355	34,437,259	###	###	1.3
2004-Jan-07 Wed	17.8	17.86	17.74	17.86	5,797,074	###	###	###	1.3
2004-Jan-06 Tue	17.7	17.83	###	17.77	4,394,221	39,174,480	###	###	###
2004-Jan-05 Mon	###	###	17.52	17.59	2,044,057	###	###	###	###
2004-Jan-02 Fri	###	###	###	###			74.0	74.0	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	###	17.72	17.55	17.57			23.0	23.0	1.3
2003-Dec-29 Mon	17.45	17.55	17.44	17.53	1,333,142	###	###	###	1.3
2003-Dec-24 Wed	17.46	17.46	17.4	17.45			23.9	23.9	###
2003-Dec-23 Tue	17.48	17.5	###	17.41			27.6	27.6	###
2003-Dec-22 Mon	###	17.5	###	17.48			###	###	1.2
2003-Dec-19 Fri	17.4	17.4	17.22	17.23			###	###	###
2003-Dec-18 Thu	17.47	17.47	17.27	###			31.2	31.2	0.0
2003-Dec-17 Wed	17.28	17.42	17.27	###			###	###	0.0
2003-Dec-16 Tue	###	###	###	17.24			###	###	###
2003-Dec-15 Mon	17.42	17.5	###	17.41			###	###	###
2003-Dec-12 Fri	17.23	###	17.22	###			76.5	76.5	0.0
2003-Dec-11 Thu	17.26	###	###	###	4,708,657	0	33.8	33.8	0.0
2003-Dec-10 Wed	17.2	17.29	###	17.23			76.1	76.1	###
2003-Dec-09 Tue	###	###	17.25	###	5,059,243	43,635,970	75.8	75.8	0.0
2003-Dec-08 Mon	17.25	###	17.22	17.29			72.2	72.2	###
2003-Dec-05 Fri	17.29	###	###	17.26			29.9	29.9	1.2
2003-Dec-04 Thu	17.2	17.28	###	17.27			###	###	###
2003-Dec-03 Wed	16.78	###	16.7	###	3,725,752	31,110,029	###	###	0.0
2003-Dec-02 Tue	16.84	16.84	###	16.74			###	###	1.2
2003-Dec-01 Mon	16.8	16.8	###	16.71			###	###	###
2003-Nov-28 Fri	16.71	16.82	###	16.82	7,653,141	###	###	###	###
2003-Nov-27 Thu	###	###	16.77	16.78			###	###	1.2
2003-Nov-26 Wed	17.21	17.25	###	###			###	###	0.0
2003-Nov-25 Tue	17.27	###	###	17.24	4,807,286	0	36.2	36.2	###
2003-Nov-24 Mon	###	17.2	###	###	3,297,946	###	39.4	39.4	0.0
2003-Nov-21 Fri	###	17.25	###	###	6,264,154	54,028,328	###	###	0.0
2003-Nov-20 Thu	###	###	###	###			78.5	78.5	0.0
2003-Nov-19 Wed	16.7	16.89	###	16.85			###	###	###
2003-Nov-18 Tue	16.4	###	###	###	5,761,970	0	###	###	0.0
2003-Nov-17 Mon	###	16.49	16.28	###	7,384,557	###	80.8	80.8	0.0
2003-Nov-14 Fri	16.48	16.48	16.26	###	7,509,971	122,938,225	26.4	26.4	0.0
2003-Nov-13 Thu	16.75	16.75	16.48	16.5	5,844,085	97,099,472	21.3	21.3	1.2
2003-Nov-12 Wed	16.48	###	###	###	9,063,079	0	78.0	78.0	0.0
2003-Nov-11 Tue	###	###	###	16.28			85.2	85.2	1.2
2003-Nov-10 Mon	###	###	###	###	11,233,251	0	24.3	24.3	0.0
2003-Nov-07 Fri	16.4	16.47	16.27	16.29	10,668,251	###	31.6	31.6	###
2003-Nov-06 Thu	###	###	16.8	###			###	###	0.0
2003-Nov-05 Wed	17.4	17.44	###	###			###	###	0.0
2003-Nov-04 Tue	###	###	17.44	17.49			26.4	26.4	###
2003-Nov-03 Mon	17.8	17.82	17.58	17.59			###	###	###
2003-Oct-31 Fri	###	###	17.72	17.8			###	###	###
2003-Oct-30 Thu	17.74	17.88	###	17.88			73.4	73.4	1.3
2003-Oct-29 Wed	17.4	17.72	###	###			82.2	82.2	0.0
2003-Oct-28 Tue	###	###	###	###	30,140,825	0	###	###	0.0
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	###	###	###	###			74.3	74.3	0.0
2003-Oct-23 Thu	###	18.47	18.29	###	7,022,275	###	###	###	0.0
2003-Oct-22 Wed	18.26	###	18.25	###			###	###	0.0
2003-Oct-21 Tue	18.23	18.28	###	18.26	3,155,787	###	###	###	1.3
2003-Oct-20 Mon	###	###	###	18.2			69.9	69.9	###
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	18.49	18.27	18.48	3,856,542	70,883,241	###	###	###
2003-Oct-15 Wed	18.2	###	###	###			79.0	79.0	0.0
2003-Oct-14 Tue	18.28	18.28	###	###	4,764,053	43,543,444	33.0	33.0	0.0
2003-Oct-13 Mon	18.22	###	###	18.22	3,063,757	0	66.3	66.3	###
2003-Oct-10 Fri	18.45	18.46	18.22	18.25			###	###	###
2003-Oct-09 Thu	###	18.46	###	###			66.2	66.2	0.0
2003-Oct-08 Wed	###	18.44	###	###	4,638,024	42,762,581	###	###	0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	###	###			###	###	0.0
2003-Oct-03 Fri	###	###	###	###	2,158,645	0	###	###	0.0
2003-Oct-02 Thu	###	###	17.87	###			64.9	64.9	0.0
2003-Oct-01 Wed	###	###	17.75	17.8	7,802,383	69,246,149	29.0	29.0	###
2003-Sep-30 Tue	###	###	###	###			32.1	32.1	0.0
2003-Sep-29 Mon	###	###	###	###			###	###	0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	18.21	18.23	###	###	8,294,442	###	###	###	0.0
2003-Sep-24 Wed	###	###	###	###			###	###	0.0
2003-Sep-23 Tue	###	###	###	###	3,978,045	0	###	###	0.0
2003-Sep-22 Mon	###	###	17.89	###			40.5	40.5	0.0
2003-Sep-19 Fri	###	###	###	###			###	###	0.0
2003-Sep-18 Thu	###	###	###	###	5,176,682	0	33.6	33.6	0.0
2003-Sep-17 Wed	17.84	###	17.78	###	3,567,584	31,715,821	73.5	73.5	0.0
2003-Sep-16 Tue	###	###	17.7	17.74	4,864,171	###	26.8	26.8	1.3
2003-Sep-15 Mon	###	###	17.89	###			37.5	37.5	0.0
2003-Sep-12 Fri	###	###	###	###	5,485,645	0	###	###	0.0
2003-Sep-11 Thu	17.87	###	17.82	###			###	###	0.0
2003-Sep-10 Wed	17.85	###	17.82	###	5,131,886	###	###	###	0.0
2003-Sep-09 Tue	###	###	###	###	3,628,128	0	###	###	0.0
2003-Sep-08 Mon	17.89	###	17.89	###			76.7	76.7	0.0
2003-Sep-05 Fri	###	###	17.78	17.89			33.8	33.8	1.3
2003-Sep-04 Thu	###	17.86	###	17.78			###	###	1.3
2003-Sep-03 Wed	17.75	17.89	17.58	###	3,522,223	62,466,624	###	###	0.0
2003-Sep-02 Tue	###	17.72	17.42	###			###	###	0.0
2003-Sep-01 Mon	###	###	17.51	17.57			###	###	1.3
2003-Aug-29 Fri	17.86	###	17.5	17.52	10,307,482	###	###	###	###
2003-Aug-28 Thu	###	###	17.86	17.86	5,153,857	46,023,943	27.6	27.6	1.3
2003-Aug-27 Wed	###	###	###	###	3,223,053	0	###	###	0.0
2003-Aug-26 Tue	17.85	###	17.81	17.84			37.8	37.8	1.3
2003-Aug-25 Mon	###	###	17.85	###	3,000,542	###	###	###	0.0
2003-Aug-22 Fri	###	###	###	###			###	###	0.0
2003-Aug-21 Thu	###	18.24	17.88	###	5,599,053	###	###	###	0.0
2003-Aug-20 Wed	###	###	17.55	17.87			81.0	81.0	###
2003-Aug-19 Tue	17.83	###	###	###	4,919,521	0	29.6	29.6	0.0
2003-Aug-18 Mon	17.83	17.83	###	17.7	5,582,645	49,769,280	28.3	28.3	1.3
2003-Aug-15 Fri	17.83	###	17.81	17.81	4,909,086	###	###	###	1.3
2003-Aug-14 Thu	17.84	17.89	17.75	17.83			34.1	34.1	###
2003-Aug-13 Wed	###	###	###	###	6,461,473	0	###	###	0.0
2003-Aug-12 Tue	18.45	18.5	###	18.23			22.3	22.3	1.3
2003-Aug-11 Mon	18.42	18.49	18.4	18.42	1,952,578	###	###	###	1.3
2003-Aug-08 Fri	18.41	18.52	18.4	18.4			###	###	1.3
2003-Aug-07 Thu	18.25	###	18.23	###	2,956,647	###	###	###	0.0
2003-Aug-06 Wed	###	18.29	###	18.25			75.7	75.7	###
2003-Aug-05 Tue	18.2	18.27	###	###	3,405,059	###	###	###	0.0
2003-Aug-04 Mon	###	18.23	###	###			26.5	26.5	0.0
2003-Aug-01 Fri	###	###	18.21	18.23	2,432,988	22,152,355	22.7	22.7	1.3
2003-Jul-31 Thu	###	###	###	18.25	5,992,526	0	71.2	71.2	###
2003-Jul-30 Wed	18.2	18.2	###	###			27.7	27.7	0.0
2003-Jul-29 Tue	18.45	18.47	18.24	18.28	3,905,942	###	21.3	21.3	1.3
2003-Jul-28 Mon	18.2	18.44	###	18.42			77.4	77.4	1.3
2003-Jul-25 Fri	###	###	###	###	11,224,257	0	25.6	25.6	0.0
2003-Jul-24 Thu	17.8	###	17.8	###	4,950,922	###	###	###	0.0
2003-Jul-23 Wed	17.77	###	17.74	17.85			70.9	70.9	1.3
2003-Jul-22 Tue	17.75	17.81	###	17.7			###	###	1.3
2003-Jul-21 Mon	###	###	17.8	17.81			26.8	26.8	1.3
2003-Jul-18 Fri	17.87	17.89	17.74	17.75			22.4	22.4	1.3
2003-Jul-17 Thu	17.85	###	17.74	###			###	###	0.0
2003-Jul-16 Wed	###	###	17.82	###	4,946,257	44,071,149	66.5	66.5	0.0
2003-Jul-15 Tue	###	###	###	###			27.0	27.0	0.0
2003-Jul-14 Mon	###	###	17.85	###			66.4	66.4	0.0
2003-Jul-11 Fri	###	###	###	17.79	4,375,887	0	###	###	###
2003-Jul-10 Thu	17.75	###	###	17.74	9,211,124	0	29.3	29.3	1.3
2003-Jul-09 Wed	###	###	17.76	17.84	7,531,851	###	26.3	26.3	1.3
2003-Jul-08 Tue	###	###	###	###			###	###	0.0
2003-Jul-07 Mon	18.57	###	18.54	18.55			31.4	31.4	1.3
2003-Jul-04 Fri	###	###	18.46	18.55			###	###	1.3
2003-Jul-03 Thu	18.7	18.72	###	###			###	###	0.0
2003-Jul-02 Wed	18.55	###	18.5	18.58			68.4	68.4	1.3
2003-Jul-01 Tue	###	18.71	18.47	###			###	###	0.0
2003-Jun-30 Mon	18.57	18.7	18.54	###			71.8	71.8	0.0
2003-Jun-27 Fri	18.47	###	###	###	6,212,248	0	75.0	75.0	0.0
2003-Jun-26 Thu	###	18.45	18.27	###	6,309,450	###	###	###	0.0
2003-Jun-25 Wed	###	###	###	18.52	5,572,381	0	29.4	29.4	1.3
2003-Jun-24 Tue	18.5	18.58	18.41	18.53	4,927,640	###	###	###	###
2003-Jun-23 Mon	18.84	18.87	###	###	6,441,785	60,778,241	26.0	26.0	0.0
2003-Jun-20 Fri	###	###	###	###	6,659,383	0	###	###	0.0
2003-Jun-19 Thu	19.22	19.23	###	19.23	6,211,388	###	###	###	###
2003-Jun-18 Wed	###	19.28	###	###	3,741,643	###	30.4	30.4	0.0
2003-Jun-17 Tue	###	19.27	###	###			32.8	32.8	0.0
2003-Jun-16 Mon	###	###	18.81	###			65.2	65.2	0.0
2003-Jun-13 Fri	19.24	19.25	###	###			24.7	24.7	0.0
2003-Jun-12 Thu	19.25	19.29	###	###			###	###	0.0
2003-Jun-11 Wed	###	19.21	###	###			###	###	0.0
2003-Jun-10 Tue	18.84	###	18.76	###			77.4	77.4	0.0
2003-Jun-06 Fri	18.78	###	###	18.87			71.9	71.9	1.3
2003-Jun-05 Thu	###	###	18.86	18.86	4,212,080	###	###	###	1.3
2003-Jun-04 Wed	18.77	18.87	18.77	18.85			###	###	###
2003-Jun-03 Tue	18.76	18.83	###	18.77			76.7	76.7	###
2003-Jun-02 Mon	###	18.77	###	18.7	2,630,755	###	75.2	75.2	1.3
2003-May-30 Fri	18.45	###	18.4	18.53	6,824,429	62,784,746	73.0	73.0	###
2003-May-29 Thu	18.5	###	18.41	18.59	4,798,573	###	###	###	1.3
2003-May-28 Wed	18.54	###	18.47	18.48			###	###	###
2003-May-27 Tue	18.4	18.44	18.24	18.44			###	###	1.3
2003-May-26 Mon	###	18.44	###	###			71.2	71.2	0.0
2003-May-23 Fri	###	18.5	###	18.42			72.8	72.8	1.3
2003-May-22 Thu	###	18.27	###	18.25			81.8	81.8	###
2003-May-21 Wed	###	###	###	###	4,552,585	0	27.4	27.4	0.0
2003-May-20 Tue	###	###	###	###	2,789,974	0	###	###	0.0
2003-May-19 Mon	###	18.4	18.2	18.23	2,340,577	42,832,559	###	###	1.3
2003-May-16 Fri	###	18.49	18.21	###	13,680,583	###	74.1	74.1	0.0
2003-May-15 Thu	18.44	18.74	18.41	###			83.5	83.5	0.0
2003-May-14 Wed	18.4	18.52	###	18.46			77.3	77.3	1.3
2003-May-13 Tue	###	###	###	18.41	4,375,886	0	###	###	###
2003-May-12 Mon	###	18.58	###	18.51			###	###	1.3
2003-May-09 Fri	18.23	###	###	18.28	6,371,125	0	69.3	69.3	1.3
2003-May-08 Thu	###	18.4	18.23	###	8,465,942	155,053,727	32.8	32.8	0.0
2003-May-07 Wed	18.42	###	18.42	18.47			71.6	71.6	###
2003-May-06 Tue	18.42	18.42	18.29	###			###	###	0.0
2003-May-05 Mon	18.5	18.55	18.4	18.48			27.6	27.6	###
2003-May-02 Fri	18.5	18.54	###	18.4	7,167,054	###	32.0	32.0	1.3
2003-May-01 Thu	###	18.82	18.48	18.72	2,479,689	###	74.7	74.7	1.3
2003-Apr-30 Wed	18.85	###	###	###	7,602,026	0	21.5	21.5	0.0
2003-Apr-29 Tue	18.82	###	18.82	###			78.5	78.5	0.0
2003-Apr-28 Mon	18.56	18.76	18.5	18.71	5,008,627	93,310,721	79.1	79.1	###
2003-Apr-24 Thu	18.5	18.8	18.4	18.75	16,142,425	###	81.7	81.7	###
2003-Apr-23 Wed	###	18.89	###	18.75			76.5	76.5	###
2003-Apr-22 Tue	18.47	18.54	18.4	18.47			69.2	69.2	###
2003-Apr-17 Thu	18.23	18.42	18.23	###	2,521,349	46,203,720	79.6	79.6	0.0
2003-Apr-16 Wed	18.25	18.47	18.25	18.4			77.8	77.8	1.3
2003-Apr-15 Tue	17.76	###	17.76	###	6,802,545	###	86.6	86.6	0.0
2003-Apr-14 Mon	17.85	17.87	17.59	###			###	###	0.0
2003-Apr-11 Fri	###	18.22	17.83	###	6,541,083	117,903,021	72.2	72.2	0.0
2003-Apr-10 Thu	###	###	17.78	###			###	###	0.0
2003-Apr-09 Wed	18.48	18.48	###	###			###	###	0.0
2003-Apr-08 Tue	18.49	###	###	18.58	5,447,929	0	75.3	75.3	1.3
2003-Apr-07 Mon	18.4	###	###	18.55			70.6	70.6	1.3
2003-Apr-04 Fri	###	18.25	###	18.25	2,506,846	###	69.0	69.0	###
2003-Apr-03 Thu	###	18.4	###	18.22	4,946,373	###	28.3	28.3	###
2003-Apr-02 Wed	###	18.41	###	###	5,519,943	50,811,075	24.5	24.5	0.0
2003-Apr-01 Tue	###	18.24	17.85	18.2			###	###	###
2003-Mar-31 Mon	17.78	###	###	###			78.7	78.7	0.0
2003-Mar-28 Fri	17.87	###	17.7	17.8			###	###	###
2003-Mar-27 Thu	17.8	###	17.73	###	6,724,089	59,609,048	74.7	74.7	0.0
2003-Mar-26 Wed	17.47	###	17.41	17.8	8,263,489	71,933,671	###	###	###
2003-Mar-25 Tue	###	###	###	###			82.8	82.8	0.0
2003-Mar-24 Mon	17.22	17.27	###	17.23			79.5	79.5	###
2003-Mar-21 Fri	17.26	###	###	###	5,311,729	0	21.5	21.5	0.0
2003-Mar-20 Thu	###	17.49	17.25	###	3,146,121	54,648,121	###	###	0.0
2003-Mar-19 Wed	17.45	###	17.25	###	4,411,849	###	###	###	0.0
2003-Mar-18 Tue	16.85	17.4	16.85	17.4			###	###	1.2
2003-Mar-17 Mon	16.71	16.73	16.5	###	3,522,787	###	33.7	33.7	0.0
2003-Mar-14 Fri	16.52	16.71	16.4	###	4,526,172	74,930,777	72.2	72.2	0.0
2003-Mar-13 Thu	16.4	16.47	###	###	5,853,777	48,205,853	25.5	25.5	0.0
2003-Mar-12 Wed	###	16.43	###	16.4			82.4	82.4	###
2003-Mar-11 Tue	###	16.44	###	###	4,590,587	37,734,625	86.9	86.9	0.0
2003-Mar-10 Mon	16.45	16.52	###	16.4			###	###	###
2003-Mar-07 Fri	16.44	16.46	16.28	###			###	###	0.0
2003-Mar-06 Thu	16.42	###	16.42	16.56	4,030,329	###	82.7	82.7	1.2
2003-Mar-05 Wed	16.59	###	16.28	###			###	###	0.0
2003-Mar-04 Tue	16.51	###	16.47	16.82	4,362,687	35,926,727	###	###	###
2003-Mar-03 Mon	###	###	###	###			###	###	0.0
2003-Feb-28 Fri	16.45	16.53	###	16.42	7,746,423	64,024,186	###	###	1.2
2003-Feb-27 Thu	###	16.41	###	16.2			29.1	29.1	1.2
2003-Feb-26 Wed	16.52	###	###	16.4	8,343,041	0	23.5	23.5	###
2003-Feb-25 Tue	16.74	16.79	16.43	16.43			###	###	###
2003-Feb-24 Mon	16.74	###	16.73	###	5,850,681	48,940,946	###	###	0.0
2003-Feb-21 Fri	15.78	###	###	16.57			###	###	###
2003-Feb-20 Thu	###	16.26	###	###			25.5	25.5	0.0
2003-Feb-19 Wed	16.55	16.57	###	16.2			###	###	1.2
2003-Feb-18 Tue	###	16.5	16.25	###	3,424,878	56,082,377	###	###	0.0
2003-Feb-17 Mon	###	###	###	###			80.0	80.0	0.0
2003-Feb-14 Fri	###	###	15.73	###	8,319,055	###	###	###	0.0
2003-Feb-13 Thu	###	###	###	###	5,738,756	0	###	###	0.0
2003-Feb-12 Wed	###	16.73	###	16.42			22.3	22.3	1.2
2003-Feb-11 Tue	16.79	16.79	16.41	###	2,430,225	###	###	###	0.0
2003-Feb-10 Mon	16.47	16.75	16.47	###			85.5	85.5	0.0
2003-Feb-07 Fri	###	###	###	16.47	5,331,545	0	76.6	76.6	###
2003-Feb-06 Thu	16.86	###	###	16.41			###	###	1.2
2003-Feb-05 Wed	###	###	16.82	###			###	###	0.0
2003-Feb-04 Tue	17.25	###	###	###			29.5	29.5	0.0
2003-Feb-03 Mon	17.29	###	###	17.24	4,844,575	0	37.3	37.3	###
2003-Jan-31 Fri	###	17.24	16.87	17.24			79.4	79.4	###
2003-Jan-30 Thu	17.24	17.24	###	###			###	###	0.0
2003-Jan-29 Wed	###	###	###	###	6,751,222	0	22.0	22.0	0.0
2003-Jan-28 Tue	17.79	17.85	17.48	17.5			28.3	28.3	1.3
2003-Jan-24 Fri	###	###	17.82	###			###	###	0.0
2003-Jan-23 Thu	###	17.88	17.58	17.86	6,287,276	###	81.4	81.4	1.3
2003-Jan-22 Wed	###	17.7	17.58	###	5,109,941	90,139,359	77.9	77.9	0.0
2003-Jan-21 Tue	17.45	17.7	17.43	###	3,915,976	###	###	###	0.0
2003-Jan-20 Mon	###	17.47	###	17.44	2,935,122	###	73.0	73.0	1.2
2003-Jan-17 Fri	17.47	17.58	17.41	17.41			###	###	###
2003-Jan-16 Thu	17.54	17.54	###	17.45	4,284,289	###	###	###	###
2003-Jan-15 Wed	###	17.75	17.5	17.59			###	###	###
2003-Jan-14 Tue	###	###	17.52	###	2,884,527	25,268,456	25.5	25.5	0.0
2003-Jan-13 Mon	###	###	17.53	###	2,404,455	21,075,048	###	###	0.0
2003-Jan-10 Fri	###	###	###	17.7	1,958,459	0	###	###	1.3
2003-Jan-09 Thu	###	17.85	17.59	17.8	3,497,050	61,967,725	77.7	77.7	###
2003-Jan-08 Wed	###	17.8	###	17.7	5,647,058	###	73.4	73.4	1.3
2003-Jan-07 Tue	###	###	###	###			###	###	0.0
2003-Jan-06 Mon	17.58	17.82	17.52	17.82	2,496,554	###	78.1	78.1	1.3
2003-Jan-03 Fri	17.55	17.56	###	17.45	1,285,285	###	21.6	21.6	###
2003-Jan-02 Thu	17.44	17.48	17.28	###			21.5	21.5	0.0
2002-Dec-31 Tue	###	17.42	17.24	###	1,065,059	18,457,472	66.4	66.4	0.0
2002-Dec-30 Mon	17.55	17.56	17.25	17.25			14.8	14.8	1.2
2002-Dec-27 Fri	###	17.74	17.53	17.7			###	###	1.3
2002-Dec-24 Tue	17.72	17.79	17.5	###			###	###	0.0
2002-Dec-23 Mon	###	17.73	17.58	###	1,428,289	25,216,442	###	###	0.0
2002-Dec-20 Fri	17.55	17.75	17.45	###			68.3	68.3	0.0
2002-Dec-19 Thu	17.48	17.51	###	17.49			67.5	67.5	###
2002-Dec-18 Wed	17.51	17.56	###	17.56	3,011,284	26,439,073	76.7	76.7	1.3
2002-Dec-17 Tue	17.25	###	17.25	###	4,876,343	42,058,458	86.9	86.9	0.0
2002-Dec-16 Mon	###	###	###	###	4,560,283	0	###	###	0.0
2002-Dec-13 Fri	17.56	###	###	17.2			###	###	1.2
2002-Dec-12 Thu	###	###	###	###	8,635,429	0	###	###	0.0
2002-Dec-11 Wed	17.7	17.7	###	17.24	13,023,471	###	15.2	15.2	###
2002-Dec-10 Tue	17.74	17.8	17.58	###			27.9	27.9	0.0
2002-Dec-09 Mon	###	###	###	###			###	###	0.0
2002-Dec-06 Fri	###	###	###	###	4,402,258	0	15.4	15.4	0.0
2002-Dec-05 Thu	###	18.49	18.29	18.45	3,970,275	73,013,357	79.4	79.4	1.3
2002-Dec-04 Wed	18.51	18.55	###	18.21			22.4	22.4	###
2002-Dec-03 Tue	18.7	18.7	18.57	###			###	###	0.0
2002-Dec-02 Mon	18.85	###	###	18.84	4,442,220	0	28.6	28.6	1.3
2002-Nov-29 Fri	###	18.79	18.55	18.79			69.8	69.8	1.3
2002-Nov-28 Thu	18.71	18.79	###	18.74	2,433,671	###	###	###	1.3
2002-Nov-27 Wed	###	###	18.51	###	4,083,520	37,792,977	28.8	28.8	0.0
2002-Nov-26 Tue	18.8	18.84	###	18.76	4,019,684	37,865,423	###	###	###
2002-Nov-25 Mon	18.51	18.74	###	18.7			###	###	1.3
2002-Nov-22 Fri	18.49	18.58	###	18.47	3,886,671	36,107,173	29.9	29.9	###
2002-Nov-21 Thu	18.5	18.56	###	18.45			28.7	28.7	1.3
2002-Nov-20 Wed	###	18.42	18.26	18.42	3,151,249	###	70.1	70.1	1.3
2002-Nov-19 Tue	18.43	18.43	18.29	###	2,626,955	###	###	###	0.0
2002-Nov-18 Mon	18.44	18.55	###	18.47	3,081,881	28,584,446	73.7	73.7	###
2002-Nov-15 Fri	###	18.45	###	###			77.7	77.7	0.0
2002-Nov-14 Thu	###	18.26	###	###			###	###	0.0
2002-Nov-13 Wed	###	18.48	###	###			###	###	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###			###	###	0.0
2002-Nov-08 Fri	18.72	18.82	###	###			31.0	31.0	0.0
2002-Nov-07 Thu	###	###	18.75	18.89	8,903,041	###	###	###	###
2002-Nov-06 Wed	18.75	###	###	###			###	###	0.0
2002-Nov-05 Tue	18.72	###	18.52	###			###	###	0.0
2002-Nov-04 Mon	18.42	18.7	###	###			81.8	81.8	0.0
2002-Nov-01 Fri	18.75	18.75	18.28	18.28	8,680,980	160,728,344	9.8	9.8	1.3
2002-Oct-31 Thu	18.54	18.84	18.46	18.83			###	###	1.3
2002-Oct-30 Wed	###	###	18.58	###			###	###	0.0
2002-Oct-29 Tue	18.75	18.77	###	###	5,857,688	###	30.3	30.3	0.0
2002-Oct-28 Mon	18.5	18.78	18.5	18.77	7,128,958	132,883,777	###	###	###
2002-Oct-25 Fri	###	18.5	18.26	18.4			###	###	1.3
2002-Oct-24 Thu	18.28	18.52	###	18.42	11,611,421	107,521,758	###	###	1.3
2002-Oct-23 Wed	17.88	###	17.78	###			74.6	74.6	0.0
2002-Oct-22 Tue	###	###	###	###	4,549,771	0	###	###	0.0
2002-Oct-21 Mon	###	###	17.85	17.85			23.5	23.5	1.3
2002-Oct-18 Fri	18.26	###	###	###	6,557,488	0	###	###	0.0
2002-Oct-17 Thu	###	18.24	17.83	###	5,066,577	###	###	###	0.0
2002-Oct-16 Wed	18.21	###	###	###	7,653,220	0	23.2	23.2	0.0
2002-Oct-15 Tue	17.5	###	17.5	###	4,649,978	###	90.0	90.0	0.0
2002-Oct-14 Mon	###	17.59	###	17.4	4,751,740	41,791,553	###	###	1.2
2002-Oct-11 Fri	###	###	16.84	###	8,961,322	###	###	###	0.0
2002-Oct-10 Thu	###	###	16.87	###	5,298,057	###	###	###	0.0
2002-Oct-09 Wed	###	17.7	###	17.2	6,346,523	56,166,728	19.4	19.4	1.2
2002-Oct-08 Tue	###	17.7	17.27	17.49	7,336,489	###	###	###	###
2002-Oct-07 Mon	###	###	###	###	2,975,170	0	21.7	21.7	0.0
2002-Oct-04 Fri	18.24	###	###	###			25.6	25.6	0.0
2002-Oct-03 Thu	###	###	###	18.28			82.3	82.3	1.3
2002-Oct-02 Wed	18.23	###	###	###			###	###	0.0
2002-Oct-01 Tue	17.76	###	17.7	###	5,620,579	49,742,124	###	###	0.0
2002-Sep-30 Mon	###	###	17.52	###	9,178,851	###	68.8	68.8	0.0
2002-Sep-27 Fri	###	18.2	17.77	###			24.3	24.3	0.0
2002-Sep-26 Thu	18.79	18.79	###	18.22	9,782,347	91,905,150	###	###	###
2002-Sep-25 Wed	18.7	18.77	###	18.7			81.0	81.0	1.3
2002-Sep-24 Tue	18.71	18.83	###	18.83	7,056,282	###	86.1	86.1	1.3
2002-Sep-23 Mon	###	###	18.84	18.85			###	###	###
2002-Sep-20 Fri	###	###	###	###	5,922,954	0	###	###	0.0
2002-Sep-19 Thu	###	###	###	###	3,700,474	0	32.2	32.2	0.0
2002-Sep-18 Wed	19.5	19.52	19.21	###			###	###	0.0
2002-Sep-17 Tue	19.56	19.56	19.4	19.52			###	###	1.4
2002-Sep-16 Mon	19.53	###	19.42	19.48			###	###	###
2002-Sep-13 Fri	19.45	19.57	19.42	19.56			73.0	73.0	1.4
2002-Sep-12 Thu	###	19.52	###	19.47			###	###	###
2002-Sep-11 Wed	19.45	19.48	###	###	3,375,228	32,874,720	###	###	0.0
2002-Sep-10 Tue	###	19.45	19.27	###			###	###	0.0
2002-Sep-09 Mon	###	###	###	###	3,119,786	0	###	###	0.0
2002-Sep-06 Fri	18.85	###	18.74	###	4,292,744	###	83.1	83.1	0.0
2002-Sep-05 Thu	###	###	18.76	###	3,613,724	###	31.0	31.0	0.0
2002-Sep-04 Wed	###	###	18.84	###	4,423,845	###	###	###	0.0
2002-Sep-03 Tue	###	19.21	###	###			29.1	29.1	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	18.89	###	18.82	###	7,139,786	67,185,386	###	###	0.0
2002-Aug-29 Thu	###	###	18.55	###			###	###	0.0
2002-Aug-28 Wed	18.56	18.7	18.45	###			75.0	75.0	0.0
2002-Aug-27 Tue	###	###	18.56	###			19.9	19.9	0.0
2002-Aug-26 Mon	###	###	18.58	###			###	###	0.0
2002-Aug-23 Fri	###	###	###	18.72			###	###	1.3
2002-Aug-22 Thu	###	###	###	###	3,924,785	0	###	###	0.0
2002-Aug-21 Wed	18.55	###	18.45	###	3,236,822	29,859,682	###	###	0.0
2002-Aug-20 Tue	###	###	18.45	18.52	4,484,871	###	###	###	1.3
2002-Aug-19 Mon	###	###	###	###			18.6	18.6	0.0
2002-Aug-16 Fri	18.77	18.78	18.59	###	4,432,382	82,819,057	21.4	21.4	0.0
2002-Aug-15 Thu	###	18.75	###	###			70.6	70.6	0.0
2002-Aug-14 Wed	###	###	18.5	18.53	3,957,351	###	###	###	###
2002-Aug-13 Tue	18.48	18.79	###	18.79			###	###	1.3
2002-Aug-12 Mon	18.77	18.86	18.42	18.44			###	###	1.3
2002-Aug-09 Fri	18.77	18.86	18.55	###			###	###	0.0
2002-Aug-08 Thu	###	18.59	###	18.59			86.8	86.8	1.3
2002-Aug-07 Wed	###	###	###	###	3,651,081	0	77.0	77.0	0.0
2002-Aug-06 Tue	17.23	17.8	###	17.77			95.4	95.4	###
2002-Aug-05 Mon	17.58	17.7	###	17.47	1,487,084	###	32.6	32.6	1.2
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	###	###	###	###			76.0	76.0	0.0
2002-Jul-31 Wed	###	###	17.8	###			30.7	30.7	0.0
2002-Jul-30 Tue	17.77	###	###	17.84			###	###	1.3
2002-Jul-29 Mon	###	17.48	###	17.46			###	###	1.2
2002-Jul-26 Fri	17.51	17.52	###	###	21,786,987	###	15.9	15.9	0.0
2002-Jul-25 Thu	###	###	17.56	###	13,153,550	###	15.5	15.5	0.0
2002-Jul-24 Wed	###	###	17.51	17.77	9,396,221	###	###	###	###
2002-Jul-23 Tue	18.52	18.7	###	18.5	7,624,422	71,288,345	###	###	###
2002-Jul-22 Mon	###	18.72	###	###			###	###	0.0
2002-Jul-19 Fri	###	###	18.49	18.55			24.5	24.5	1.3
2002-Jul-18 Thu	18.88	###	18.83	###			###	###	0.0
2002-Jul-17 Wed	###	###	18.81	18.85			45.2	45.2	###
2002-Jul-16 Tue	###	###	###	###	4,508,541	0	###	###	0.0
2002-Jul-15 Mon	19.25	###	###	19.2	4,610,179	0	###	###	###
2002-Jul-12 Fri	###	###	###	19.27	5,277,723	0	78.0	78.0	###
2002-Jul-11 Thu	###	###	###	###	4,129,852	0	79.0	79.0	0.0
2002-Jul-10 Wed	###	19.25	###	###	5,319,983	###	###	###	0.0
2002-Jul-09 Tue	###	19.2	###	19.2	2,815,626	###	82.5	82.5	###
2002-Jul-08 Mon	###	###	18.83	###	4,312,046	###	26.6	26.6	0.0
2002-Jul-05 Fri	###	###	18.85	###	5,663,648	53,379,882	24.6	24.6	0.0
2002-Jul-04 Thu	###	###	###	###	3,502,223	0	30.6	30.6	0.0
2002-Jul-03 Wed	18.86	###	18.8	###	6,283,576	###	76.5	76.5	0.0
2002-Jul-02 Tue	###	###	18.87	18.89			###	###	###
2002-Jul-01 Mon	19.23	19.28	###	###	4,637,654	44,706,984	###	###	0.0
2002-Jun-28 Fri	###	19.4	19.22	19.29			30.1	30.1	1.4
2002-Jun-27 Thu	###	19.4	###	###	6,660,825	###	30.6	30.6	0.0
2002-Jun-26 Wed	###	###	###	###	8,599,941	0	###	###	0.0
2002-Jun-25 Tue	###	19.45	###	19.4	3,995,650	###	###	###	1.4
2002-Jun-24 Mon	19.2	###	###	19.29			79.0	79.0	1.4
2002-Jun-21 Fri	19.4	19.45	###	19.27	7,025,945	###	29.7	29.7	###
2002-Jun-20 Thu	19.8	19.8	19.5	19.53	5,671,746	###	###	###	###
2002-Jun-19 Wed	###	###	19.73	19.79	4,990,976	49,235,978	28.1	28.1	###
2002-Jun-18 Tue	19.85	###	19.85	###	5,991,722	59,467,840	79.9	79.9	0.0
2002-Jun-17 Mon	###	19.8	###	19.79	3,924,724	###	###	###	###
2002-Jun-14 Fri	19.8	###	19.5	###	6,846,250	###	###	###	0.0
2002-Jun-13 Thu	20.24	20.25	19.85	19.85	5,677,481	###	17.5	17.5	1.4
2002-Jun-12 Wed	20.43	###	###	###	5,154,824	0	27.6	27.6	0.0
2002-Jun-11 Tue	20	20.42	###	###			88.7	88.7	0.0
2002-Jun-07 Fri	###	###	19.89	19.89			###	###	###
2002-Jun-06 Thu	19.85	###	19.8	###	5,087,586	###	###	###	0.0
2002-Jun-05 Wed	19.43	19.78	###	19.75			85.8	85.8	###
2002-Jun-04 Tue	###	19.45	###	19.4	4,085,587	###	###	###	1.4
2002-Jun-03 Mon	19.45	19.54	###	###	5,034,428	###	###	###	0.0
2002-May-31 Fri	###	19.5	###	19.5	17,451,520	170,152,320	###	###	1.4
2002-May-30 Thu	###	19.5	###	###			###	###	0.0
2002-May-29 Wed	###	###	###	19.28			78.7	78.7	1.4
2002-May-28 Tue	###	19.2	###	###			28.9	28.9	0.0
2002-May-27 Mon	19.25	19.44	###	###			30.4	30.4	0.0
2002-May-24 Fri	###	###	###	19.28	3,551,727	0	###	###	1.4
2002-May-23 Thu	19.2	19.24	###	###			27.3	27.3	0.0
2002-May-22 Wed	###	19.26	###	19.25			###	###	1.4
2002-May-21 Tue	###	###	###	###			88.8	88.8	0.0
2002-May-20 Mon	###	###	###	###			###	###	0.0
2002-May-17 Fri	###	###	###	###			66.2	66.2	0.0
2002-May-16 Thu	19.27	###	###	###	4,003,541	0	###	###	0.0
2002-May-15 Wed	###	###	###	19.25	6,661,772	0	29.1	29.1	1.4
2002-May-14 Tue	###	19.29	###	19.23	3,390,582	###	76.2	76.2	###
2002-May-13 Mon	###	###	###	###	2,523,671	0	81.2	81.2	0.0
2002-May-10 Fri	###	###	18.89	###			33.9	33.9	0.0
2002-May-09 Thu	###	19.24	18.83	###	2,386,823	45,433,175	###	###	0.0
2002-May-08 Wed	###	###	###	###	2,985,943	0	72.0	72.0	0.0
2002-May-07 Tue	###	###	18.87	###			80.5	80.5	0.0
2002-May-06 Mon	###	###	18.82	###	3,648,558	###	###	###	0.0
2002-May-03 Fri	19.21	19.22	###	###	2,807,779	26,982,756	25.0	25.0	0.0
2002-May-02 Thu	19.2	19.25	###	###			###	###	0.0
2002-May-01 Wed	###	###	###	###			74.7	74.7	0.0
2002-Apr-30 Tue	###	###	18.87	###			77.0	77.0	0.0
2002-Apr-29 Mon	19.45	19.49	###	###	4,846,672	###	###	###	0.0
2002-Apr-26 Fri	###	19.53	###	19.47			81.7	81.7	###
2002-Apr-24 Wed	###	###	###	###	4,291,027	0	37.3	37.3	0.0
2002-Apr-23 Tue	18.8	###	18.77	###	4,493,824	###	81.2	81.2	0.0
2002-Apr-22 Mon	###	18.88	18.57	18.85			###	###	###
2002-Apr-19 Fri	18.44	###	18.44	###			76.9	76.9	0.0
2002-Apr-18 Thu	###	18.48	###	###	3,288,026	###	70.4	70.4	0.0
2002-Apr-17 Wed	18.45	18.48	18.2	###	2,267,024	41,577,220	25.6	25.6	0.0
2002-Apr-16 Tue	18.28	18.49	18.28	###	5,568,586	102,378,453	74.4	74.4	0.0
2002-Apr-15 Mon	###	18.29	###	18.24			###	###	1.3
2002-Apr-12 Fri	17.88	###	17.8	###	5,627,350	###	###	###	0.0
2002-Apr-11 Thu	###	###	17.79	###			33.6	33.6	0.0
2002-Apr-10 Wed	17.86	###	17.8	###			###	###	0.0
2002-Apr-09 Tue	17.8	17.87	17.73	17.81	4,382,279	###	###	###	1.3
2002-Apr-08 Mon	17.89	###	17.74	17.79	2,995,475	###	###	###	###
2002-Apr-05 Fri	###	17.89	###	17.84	2,471,923	22,111,351	###	###	1.3
2002-Apr-04 Thu	17.5	###	17.49	###			80.3	80.3	0.0
2002-Apr-03 Wed	###	17.78	17.52	###	4,163,486	73,485,527	35.3	35.3	0.0
2002-Apr-02 Tue	17.71	17.71	17.55	17.55	5,980,472	105,435,721	35.9	35.9	###
2002-Mar-28 Thu	17.7	17.82	17.7	17.77			###	###	###
2002-Mar-27 Wed	17.77	17.87	17.73	17.79	3,150,181	56,073,221	###	###	###
2002-Mar-26 Tue	###	###	###	###	3,976,874	0	23.7	23.7	0.0
2002-Mar-25 Mon	###	###	###	###	2,111,740	0	72.6	72.6	0.0
2002-Mar-22 Fri	17.87	###	17.86	###	2,679,853	23,931,087	73.5	73.5	0.0
2002-Mar-21 Thu	###	###	17.8	17.84	2,947,074	26,228,958	28.1	28.1	1.3
2002-Mar-20 Wed	###	###	###	###			###	###	0.0
2002-Mar-19 Tue	###	###	17.82	###			72.0	72.0	0.0
2002-Mar-18 Mon	###	###	17.8	###	2,524,076	22,464,276	###	###	0.0
2002-Mar-15 Fri	17.886	###	###	###	3,380,758	0	31.2	31.2	0.0
2002-Mar-14 Thu	###	###	###	###			84.8	84.8	0.0
2002-Mar-13 Wed	17.75	17.87	###	###			###	###	0.0
2002-Mar-12 Tue	17.78	17.8	###	###			###	###	0.0
2002-Mar-11 Mon	###	###	17.76	17.76			22.0	22.0	1.3
2002-Mar-08 Fri	###	###	###	###			###	###	0.0
2002-Mar-07 Thu	17.841	###	17.72	###			###	###	0.0
2002-Mar-06 Wed	###	###	17.71	17.79	6,153,384	###	25.5	25.5	###
2002-Mar-05 Tue	###	###	###	###	4,708,288	0	31.1	31.1	0.0
2002-Mar-04 Mon	18.4	18.54	18.22	18.25	4,218,570	###	###	###	###
2002-Mar-01 Fri	###	18.45	18.25	18.45	4,426,559	81,227,357	67.8	67.8	1.3
2002-Feb-28 Thu	18.42	###	18.42	18.45	2,791,623	25,710,847	71.2	71.2	1.3
2002-Feb-27 Wed	18.4	18.5	###	18.42			77.7	77.7	1.3
2002-Feb-26 Tue	###	18.48	18.26	18.46			79.6	79.6	1.3
2002-Feb-25 Mon	18.2	###	###	18.241			###	###	1.3
2002-Feb-22 Fri	###	18.23	###	###			74.1	74.1	0.0
2002-Feb-21 Thu	###	18.22	###	###			###	###	0.0
2002-Feb-20 Wed	###	18.29	###	18.057			37.2	37.2	###
2002-Feb-19 Tue	17.986	18.2	###	18.2	2,317,786	21,091,852	###	###	###
2002-Feb-18 Mon	###	###	###	###	1,914,457	0	36.5	36.5	0.0
2002-Feb-15 Fri	17.958	###	###	###	6,241,643	0	###	###	0.0
2002-Feb-14 Thu	###	###	###	###	3,261,855	0	###	###	0.0
2002-Feb-13 Wed	17.85	###	17.72	###	2,844,122	25,198,920	71.7	71.7	0.0
2002-Feb-12 Tue	###	###	17.84	17.88	3,227,789	28,791,877	###	###	1.3
2002-Feb-11 Mon	###	###	17.82	###			###	###	0.0
2002-Feb-08 Fri	17.86	###	17.86	###	5,901,245	###	###	###	0.0
2002-Feb-07 Thu	17.75	###	17.7	###			###	###	0.0
2002-Feb-06 Wed	17.77	17.84	17.71	17.8	3,792,855	###	###	###	###
2002-Feb-05 Tue	###	17.85	17.59	17.74	4,761,247	###	75.6	75.6	1.3
2002-Feb-04 Mon	17.541	###	17.42	###			72.9	72.9	0.0
2002-Feb-01 Fri	17.76	17.87	###	###			27.0	27.0	0.0
2002-Jan-31 Thu	###	17.77	17.52	17.75	2,951,627	52,081,458	###	###	1.3
2002-Jan-30 Wed	17.71	17.88	17.52	17.52	4,905,920	86,834,784	27.7	27.7	###
2002-Jan-29 Tue	###	17.78	###	###	7,275,572	###	86.0	86.0	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	17.4	###	###	11,873,283	###	###	###	0.0
2002-Jan-24 Thu	17.2	###	###	###	5,058,024	0	###	###	0.0
2002-Jan-23 Wed	###	###	###	###	6,029,143	0	27.0	27.0	0.0
2002-Jan-22 Tue	###	17.4	17.26	###			###	###	0.0
2002-Jan-21 Mon	###	###	###	17.284	3,052,673	0	68.3	68.3	1.2
2002-Jan-18 Fri	###	###	17.21	###			29.1	29.1	0.0
2002-Jan-17 Thu	17.27	17.45	17.23	###			74.3	74.3	0.0
2002-Jan-16 Wed	###	17.4	###	17.4			83.2	83.2	1.2
2002-Jan-15 Tue	###	###	###	###	5,543,943	0	###	###	0.0
2002-Jan-14 Mon	###	###	###	###	8,295,479	0	###	###	0.0
2002-Jan-11 Fri	###	###	17.2	###	4,969,849	###	###	###	0.0
2002-Jan-10 Thu	17.2	###	17.2	###			###	###	0.0
2002-Jan-09 Wed	17.25	17.25	###	17.21	5,302,251	###	31.0	31.0	###
2002-Jan-08 Tue	###	###	###	###	3,835,077	0	18.9	18.9	0.0
2002-Jan-07 Mon	17.859	###	17.71	17.8	2,594,247	22,972,057	29.0	29.0	###
2002-Jan-04 Fri	###	###	17.84	###	1,314,971	11,729,541	26.9	26.9	0.0
2002-Jan-03 Thu	###	###	###	17.951			36.0	36.0	1.3
2002-Jan-02 Wed	17.78	###	17.75	17.946	1,148,186	10,190,150	72.1	72.1	###
2001-Dec-31 Mon	###	###	###	###			25.5	25.5	0.0
2001-Dec-28 Fri	###	###	###	###			###	###	0.0
2001-Dec-27 Thu	17.7	###	###	17.85			71.7	71.7	1.3
2001-Dec-24 Mon	17.74	17.77	17.72	17.74	1,091,226	###	68.3	68.3	1.3
2001-Dec-21 Fri	17.485	17.73	17.46	17.688	10,836,823	###	###	###	###
2001-Dec-20 Thu	17.57	###	17.5	###			###	###	0.0
2001-Dec-19 Wed	###	17.72	17.5	17.53	4,929,779	###	###	###	1.3
2001-Dec-18 Tue	17.2	17.44	17.2	17.44	3,405,441	###	###	###	1.2
2001-Dec-17 Mon	17.24	###	###	###	2,093,182	0	###	###	0.0
2001-Dec-14 Fri	17.2	###	###	17.156	2,941,041	0	32.2	32.2	1.2
2001-Dec-13 Thu	17.2	###	###	###	1,861,028	0	###	###	0.0
2001-Dec-12 Wed	17.5	17.5	17.159	17.159	5,030,275	87,172,150	20.7	20.7	1.2
2001-Dec-11 Tue	17.29	###	17.2	###	4,119,044	35,423,778	84.1	84.1	0.0
2001-Dec-10 Mon	###	###	###	###	3,708,155	0	###	###	0.0
2001-Dec-07 Fri	###	###	16.86	###	4,701,645	###	###	###	0.0
2001-Dec-06 Thu	###	###	###	###	11,391,151	0	###	###	0.0
2001-Dec-05 Wed	17.5	###	17.49	17.55	5,122,575	###	71.8	71.8	###
2001-Dec-04 Tue	17.2	17.42	###	###			80.5	80.5	0.0
2001-Dec-03 Mon	###	###	16.82	###	7,198,052	###	40.0	40.0	0.0
2001-Nov-30 Fri	###	17.85	###	###	19,256,980	171,868,546	8.0	8.0	0.0
2001-Nov-29 Thu	17.56	17.7	17.5	17.52			###	###	###
2001-Nov-28 Wed	###	###	###	###			###	###	0.0
2001-Nov-27 Tue	17.885	###	17.8	17.84			36.9	36.9	1.3
2001-Nov-26 Mon	17.527	17.8	17.4	17.72	5,091,575	89,611,720	77.2	77.2	1.3
2001-Nov-23 Fri	###	17.75	17.46	17.47			21.1	21.1	1.2
2001-Nov-22 Thu	17.74	17.89	17.56	###			25.7	25.7	0.0
2001-Nov-21 Wed	###	17.88	17.59	17.74	3,624,728	64,284,551	75.9	75.9	1.3
2001-Nov-20 Tue	###	###	17.59	17.76	8,023,554	70,567,157	29.0	29.0	1.3
2001-Nov-19 Mon	18.4	18.46	17.89	###			###	###	0.0
2001-Nov-16 Fri	18.4	18.72	###	###	5,089,945	47,641,885	77.2	77.2	0.0
2001-Nov-15 Thu	18.55	###	###	18.5	5,354,943	0	35.3	35.3	###
2001-Nov-14 Wed	18.557	###	18.43	###			68.2	68.2	0.0
2001-Nov-13 Tue	18.24	18.57	###	18.4			###	###	1.3
2001-Nov-12 Mon	18.2	18.45	###	18.253	3,612,389	33,324,288	71.9	71.9	###
2001-Nov-09 Fri	###	###	17.8	18.078	4,458,756	39,682,928	###	###	###
2001-Nov-08 Thu	17.75	###	###	17.779			65.6	65.6	###
2001-Nov-07 Wed	###	###	###	###	2,281,788	0	18.6	18.6	0.0
2001-Nov-06 Tue	###	17.988	17.87	17.988			67.2	67.2	1.3
2001-Nov-05 Mon	17.75	17.82	###	17.82			###	###	1.3
2001-Nov-02 Fri	17.57	17.7	17.55	###			74.2	74.2	0.0
2001-Nov-01 Thu	17.452	###	###	###			###	###	0.0
2001-Oct-31 Wed	17.75	###	17.71	17.84			###	###	1.3
2001-Oct-30 Tue	###	17.86	###	17.824			77.6	77.6	###
2001-Oct-29 Mon	17.77	###	17.75	###			###	###	0.0
2001-Oct-26 Fri	###	17.84	###	17.7	18,278,627	163,045,352	###	###	1.3
2001-Oct-25 Thu	###	17.76	17.41	###	7,584,325	133,370,355	66.8	66.8	0.0
2001-Oct-24 Wed	###	17.48	17.21	17.48			###	###	1.2
2001-Oct-23 Tue	###	###	###	###			###	###	0.0
2001-Oct-22 Mon	###	###	16.77	###	4,020,640	###	###	###	0.0
2001-Oct-19 Fri	16.82	###	16.72	16.8			###	###	1.2
2001-Oct-18 Thu	###	###	16.83	16.89	6,262,073	52,695,344	###	###	###
2001-Oct-17 Wed	17.4	17.4	###	17.25	4,587,122	###	21.9	21.9	1.2
2001-Oct-16 Tue	17.45	17.53	###	17.41	6,972,121	61,110,640	28.9	28.9	###
2001-Oct-15 Mon	###	17.21	###	17.2			###	###	1.2
2001-Oct-12 Fri	###	###	###	###	6,952,876	0	###	###	0.0
2001-Oct-11 Thu	17.059	17.23	###	###	7,882,354	67,906,479	72.4	72.4	0.0
2001-Oct-10 Wed	###	###	###	16.84			###	###	1.2
2001-Oct-09 Tue	16.88	###	16.42	16.453			11.8	11.8	1.2
2001-Oct-08 Mon	###	###	16.84	###			35.1	35.1	0.0
2001-Oct-05 Fri	###	###	16.5	###			83.3	83.3	0.0
2001-Oct-04 Thu	16.472	###	###	###	3,743,456	0	78.8	78.8	0.0
2001-Oct-03 Wed	16.7	16.73	16.27	###	4,161,252	68,660,658	###	###	0.0
2001-Oct-02 Tue	###	16.78	16.2	###			78.5	78.5	0.0
2001-Oct-01 Mon	###	16.359	###	16.359			82.2	82.2	1.2
2001-Sep-28 Fri	###	16.25	15.77	###			###	###	0.0
2001-Sep-27 Thu	15.86	###	15.52	15.85			###	###	1.1
2001-Sep-26 Wed	###	15.5	###	###	5,875,475	###	###	###	0.0
2001-Sep-25 Tue	14.5	###	14.45	14.78	9,551,246	69,007,752	80.2	80.2	1.1
2001-Sep-24 Mon	14.25	14.4	###	14.27			###	###	###
2001-Sep-21 Fri	14.051	14.5	###	14.5	9,418,027	###	84.9	84.9	1.0
2001-Sep-20 Thu	###	15.2	14.53	###	13,819,175	###	###	###	0.0
2001-Sep-19 Wed	###	15.45	###	15.25	5,974,651	46,154,178	###	###	###
2001-Sep-18 Tue	###	15.4	###	15.2	3,029,225	###	59.8	59.8	1.1
2001-Sep-17 Mon	###	15.2	14.75	14.85			52.9	52.9	###
2001-Sep-14 Fri	15.5	15.53	###	15.44			49.3	49.3	1.1
2001-Sep-13 Thu	###	###	15.49	15.55			###	###	###
2001-Sep-12 Wed	###	###	###	15.748	2,788,252	0	###	###	1.1
2001-Sep-11 Tue	16.385	16.5	###	###	2,490,185	20,544,026	###	###	0.0
2001-Sep-10 Mon	###	16.46	###	16.4			84.5	84.5	###
2001-Sep-07 Fri	###	16.23	###	###	4,240,781	###	74.9	74.9	0.0
2001-Sep-06 Thu	###	16.48	###	16.25			###	###	###
2001-Sep-05 Wed	###	17.25	16.72	16.77			17.2	17.2	1.2
2001-Sep-04 Tue	17.21	17.47	17.2	###			###	###	0.0
2001-Sep-03 Mon	16.8	17.25	16.78	17.23	3,772,654	###	90.4	90.4	###
2001-Aug-31 Fri	###	###	16.79	16.89	3,868,280	###	###	###	###
2001-Aug-30 Thu	16.8	###	16.8	###	3,737,324	31,393,521	###	###	0.0
2001-Aug-29 Wed	###	17.25	###	###	1,483,042	###	###	###	0.0
2001-Aug-28 Tue	17.21	###	###	17.22	3,096,375	0	75.2	75.2	1.2
2001-Aug-27 Mon	16.982	17.28	###	17.256	4,780,856	###	83.1	83.1	1.2
2001-Aug-24 Fri	16.653	###	###	###	2,706,455	0	81.5	81.5	0.0
2001-Aug-23 Thu	16.5	16.671	16.47	16.671			###	###	###
2001-Aug-22 Wed	16.4	16.472	16.25	16.472	2,096,785	###	76.6	76.6	###
2001-Aug-21 Tue	16.4	16.53	16.4	16.5	1,759,928	###	76.9	76.9	1.2
2001-Aug-20 Mon	16.4	16.5	###	###			###	###	0.0
2001-Aug-17 Fri	16.45	16.56	16.45	16.5			###	###	1.2
2001-Aug-16 Thu	16.45	16.46	###	16.46			79.4	79.4	1.2
2001-Aug-15 Wed	16.5	16.73	16.48	16.49	2,624,923	43,586,846	###	###	1.2
2001-Aug-14 Tue	16.357	16.51	16.357	16.47	2,433,459	39,990,248	###	###	###
2001-Aug-13 Mon	16.5	16.55	###	###	2,072,578	17,150,582	###	###	0.0
2001-Aug-10 Fri	16.479	16.55	16.43	16.48			###	###	1.2
2001-Aug-09 Thu	###	16.78	16.47	16.5			###	###	1.2
2001-Aug-08 Wed	16.7	###	###	16.775			73.6	73.6	1.2
2001-Aug-07 Tue	###	###	###	###	3,852,452	0	84.3	84.3	0.0
2001-Aug-06 Mon	16.46	###	16.45	16.55			###	###	1.2
2001-Aug-03 Fri	16.25	###	###	###	4,157,654	0	###	###	0.0
2001-Aug-02 Thu	###	###	###	16.2			###	###	1.2
2001-Aug-01 Wed	###	###	###	###	3,691,152	0	###	###	0.0
2001-Jul-31 Tue	15.88	###	15.59	15.59	1,514,579	11,806,143	21.1	21.1	###
2001-Jul-30 Mon	###	###	###	15.88	2,099,485	0	###	###	1.1
2001-Jul-27 Fri	###	15.82	15.54	###	10,227,174	160,362,088	###	###	0.0
2001-Jul-26 Thu	###	###	###	15.7	3,124,570	0	21.1	21.1	###
2001-Jul-25 Wed	###	16.23	###	###	3,000,282	24,347,288	###	###	0.0
2001-Jul-24 Tue	###	16.28	###	16.2			86.2	86.2	1.2
2001-Jul-23 Mon	16.059	###	###	###			79.1	79.1	0.0
2001-Jul-20 Fri	###	###	###	16.058	2,252,085	0	###	###	1.1
2001-Jul-19 Thu	###	###	###	16.281			###	###	1.2
2001-Jul-18 Wed	###	16.2	###	###	1,680,822	13,614,658	76.8	76.8	0.0
2001-Jul-17 Tue	###	16.27	###	###	2,832,356	###	35.3	35.3	0.0
2001-Jul-16 Mon	###	###	###	###			###	###	0.0
2001-Jul-13 Fri	###	16.2	###	###			28.8	28.8	0.0
2001-Jul-12 Thu	###	16.125	15.82	16.125			###	###	###
2001-Jul-11 Wed	15.577	###	15.577	###	1,701,644	13,253,254	###	###	0.0
2001-Jul-10 Tue	###	15.82	###	15.76	1,840,586	###	86.6	86.6	1.1
2001-Jul-09 Mon	15.5	15.59	15.28	###	2,761,973	42,631,053	30.2	30.2	0.0
2001-Jul-06 Fri	15.4	15.74	15.4	###	4,141,929	###	###	###	0.0
2001-Jul-05 Thu	###	15.85	15.55	15.55	6,702,949	###	###	###	###
2001-Jul-04 Wed	###	###	###	###			34.8	34.8	0.0
2001-Jul-03 Tue	###	16.45	###	16.21			###	###	1.2
2001-Jul-02 Mon	16.545	16.7	###	16.41			26.3	26.3	1.2
2001-Jun-29 Fri	16.53	###	16.53	###	13,388,429	###	###	###	0.0
2001-Jun-28 Thu	16.4	###	###	16.5	3,341,653	0	71.1	71.1	1.2
2001-Jun-27 Wed	###	16.75	16.4	16.4	3,331,782	55,224,286	22.9	22.9	###
2001-Jun-26 Tue	16.7	16.86	16.7	16.85	2,551,741	###	76.7	76.7	###
2001-Jun-25 Mon	16.71	16.75	16.53	16.75	4,823,774	###	72.6	72.6	###
2001-Jun-22 Fri	###	16.8	16.45	16.58	3,541,341	###	27.4	27.4	1.2
2001-Jun-21 Thu	16.44	16.73	16.44	###	5,533,023	91,765,186	###	###	0.0
2001-Jun-20 Wed	###	16.55	###	16.42	4,873,684	###	80.8	80.8	1.2
2001-Jun-19 Tue	###	###	15.85	###			80.2	80.2	0.0
2001-Jun-18 Mon	###	###	15.845	15.845			33.1	33.1	###
2001-Jun-15 Fri	###	###	###	###	4,306,229	0	###	###	0.0
2001-Jun-14 Thu	15.79	15.83	###	15.77			34.5	34.5	###
2001-Jun-13 Wed	###	15.89	###	###			###	###	0.0
2001-Jun-12 Tue	15.644	###	###	15.75	5,710,773	0	###	###	1.1
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	16.055	###	15.8	###			25.6	25.6	0.0
2001-Jun-07 Thu	###	16.29	###	16.141			88.9	88.9	1.2
2001-Jun-06 Wed	###	15.74	15.57	###	3,474,144	54,387,724	###	###	0.0
2001-Jun-05 Tue	15.75	15.75	15.56	15.58	3,158,478	49,445,973	31.3	31.3	1.1
2001-Jun-04 Mon	15.5	15.82	15.45	###			84.7	84.7	0.0
2001-Jun-01 Fri	15.29	15.5	15.29	15.4	3,597,242	55,379,540	###	###	###
2001-May-31 Thu	15.23	###	15.23	15.27			75.4	75.4	###
2001-May-30 Wed	###	###	###	###	2,731,221	0	###	###	0.0
2001-May-29 Tue	###	15.29	###	###	1,695,450	###	36.6	36.6	0.0
2001-May-28 Mon	###	15.4	15.21	###	1,592,252	###	35.5	35.5	0.0
2001-May-25 Fri	15.2	###	###	###			73.3	73.3	0.0
2001-May-24 Thu	###	15.2	14.88	15.2			85.2	85.2	1.1
2001-May-23 Wed	15.077	15.2	###	###	3,819,050	29,024,780	###	###	0.0
2001-May-22 Tue	15.21	###	###	###			###	###	0.0
2001-May-21 Mon	###	15.2	14.85	###			###	###	0.0
2001-May-18 Fri	###	###	14.75	###			29.1	29.1	0.0
2001-May-17 Thu	###	###	14.87	###			###	###	0.0
2001-May-16 Wed	14.86	14.88	14.7	14.78	7,035,055	###	###	###	1.1
2001-May-15 Tue	###	14.89	###	14.89	4,678,249	###	88.1	88.1	###
2001-May-14 Mon	14.4	###	14.4	14.58	5,033,555	###	###	###	###
2001-May-11 Fri	14.25	14.47	###	14.46	9,405,429	68,048,278	81.7	81.7	1.0
2001-May-10 Thu	14.27	14.44	14.26	14.42			###	###	###
2001-May-09 Wed	###	14.25	###	14.2	4,570,783	32,566,828	###	###	1.0
2001-May-08 Tue	14.44	14.44	14.2	14.24			24.6	24.6	1.0
2001-May-07 Mon	14.4	14.48	14.4	14.44	4,475,275	64,622,971	74.8	74.8	###
2001-May-04 Fri	###	###	14.2	###			###	###	0.0
2001-May-03 Thu	###	###	###	###			81.1	81.1	0.0
2001-May-02 Wed	###	###	###	###			34.6	34.6	0.0
2001-May-01 Tue	###	###	13.87	###			34.6	34.6	0.0
2001-Apr-30 Mon	###	###	###	###	4,171,025	0	###	###	0.0
2001-Apr-27 Fri	###	###	###	###			33.5	33.5	0.0
2001-Apr-26 Thu	###	###	###	###			###	###	0.0
2001-Apr-25 Wed	13.947	13.947	13.947	13.947	0				###
2001-Apr-24 Tue	13.844	###	13.84	13.947			78.1	78.1	###
2001-Apr-23 Mon	13.78	13.87	13.72	13.85			78.4	78.4	###
2001-Apr-20 Fri	13.941	13.941	13.75	13.8	7,487,848	###	###	###	1.0
2001-Apr-19 Thu	###	13.87	13.7	13.8	5,652,653	77,921,821	###	###	1.0
2001-Apr-18 Wed	13.7	13.7	13.46	13.54	8,627,047	###	20.1	20.1	1.0
2001-Apr-17 Tue	###	13.71	13.55	###			36.0	36.0	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	13.8	13.44	###	6,953,851	94,711,450	###	###	0.0
2001-Apr-11 Wed	13.989	###	###	###	4,395,952	0	14.0	14.0	0.0
2001-Apr-10 Tue	###	###	13.84	13.84			###	###	1.0
2001-Apr-09 Mon	14.241	14.241	13.88	###			###	###	0.0
2001-Apr-06 Fri	###	14.7	14.26	14.28			###	###	###
2001-Apr-05 Thu	14.25	14.51	14.25	14.46			77.7	77.7	1.0
2001-Apr-04 Wed	###	###	###	14.251	3,102,758	0	###	###	1.0
2001-Apr-03 Tue	13.8	14.26	13.8	###	6,899,544	###	90.2	90.2	0.0
2001-Apr-02 Mon	13.847	13.89	13.79	13.85			68.3	68.3	###
2001-Mar-30 Fri	###	14.25	13.75	13.78			###	###	1.0
2001-Mar-29 Thu	###	13.982	13.57	13.982	2,952,481	40,673,378	88.4	88.4	1.0
2001-Mar-28 Wed	###	13.78	13.53	###	4,250,346	58,038,474	35.5	35.5	0.0
2001-Mar-27 Tue	13.77	13.8	13.57	###			28.7	28.7	0.0
2001-Mar-26 Mon	13.5	13.7	13.45	###	4,726,082	###	###	###	0.0
2001-Mar-23 Fri	13.74	13.8	13.44	13.44			23.5	23.5	###
2001-Mar-22 Thu	###	###	13.84	13.86	8,197,146	56,724,250	13.9	13.9	###
2001-Mar-21 Wed	14.28	14.48	14.25	14.473			80.8	80.8	###
2001-Mar-20 Tue	14.358	14.57	###	14.47	4,537,344	33,054,551	73.0	73.0	###
2001-Mar-19 Mon	14.381	14.44	14.28	###	4,232,081	60,772,683	38.7	38.7	0.0
2001-Mar-16 Fri	14.529	###	14.42	14.42	3,187,483	22,981,752	###	###	###
2001-Mar-15 Thu	###	###	14.4	14.5			41.4	41.4	1.0
2001-Mar-14 Wed	###	###	14.72	14.74	3,764,553	###	34.1	34.1	1.1
2001-Mar-13 Tue	###	14.85	###	14.75	3,940,746	###	###	###	###
2001-Mar-12 Mon	14.959	###	###	###	2,763,870	0	###	###	0.0
2001-Mar-09 Fri	15.2	15.25	14.8	###	4,925,721	74,008,958	27.0	27.0	0.0
2001-Mar-08 Thu	###	15.42	###	15.2			###	###	1.1
2001-Mar-07 Wed	###	###	###	15.44			###	###	1.1
2001-Mar-06 Tue	###	15.7	15.53	###			###	###	0.0
2001-Mar-05 Mon	###	15.77	###	###	1,574,354	12,413,781	###	###	0.0
2001-Mar-02 Fri	15.76	###	###	###			###	###	0.0
2001-Mar-01 Thu	15.4	15.88	15.4	15.85			###	###	1.1
2001-Feb-28 Wed	###	15.59	15.27	15.47			72.3	72.3	###
2001-Feb-27 Tue	15.552	15.75	###	15.4			###	###	###
2001-Feb-26 Mon	15.8	###	15.57	###	3,897,373	30,341,048	###	###	0.0
2001-Feb-23 Fri	15.444	###	15.43	15.82			###	###	###
2001-Feb-22 Thu	###	###	###	###			90.7	90.7	0.0
2001-Feb-21 Wed	###	###	14.78	###			###	###	0.0
2001-Feb-20 Tue	###	###	###	###	2,404,858	0	###	###	0.0
2001-Feb-19 Mon	14.8	14.85	###	14.72	1,418,328	10,531,085	36.6	36.6	###
2001-Feb-16 Fri	###	###	###	###			###	###	0.0
2001-Feb-15 Thu	###	###	14.89	###			77.6	77.6	0.0
2001-Feb-14 Wed	14.86	###	14.83	###	2,993,554	###	###	###	0.0
2001-Feb-13 Tue	14.7	14.83	###	14.79	1,395,972	###	###	###	###
2001-Feb-12 Mon	###	14.72	###	###			###	###	0.0
2001-Feb-09 Fri	14.72	14.8	###	14.75			74.4	74.4	###
2001-Feb-08 Thu	14.72	14.83	14.53	14.72			###	###	###
2001-Feb-07 Wed	###	###	14.74	14.74	2,636,789	###	25.3	25.3	1.1
2001-Feb-06 Tue	###	###	###	###			###	###	0.0
2001-Feb-05 Mon	15.083	###	###	###			76.3	76.3	0.0
2001-Feb-02 Fri	###	###	###	###	1,815,629	0	###	###	0.0
2001-Feb-01 Thu	###	###	14.87	###			###	###	0.0
2001-Jan-31 Wed	###	###	14.943	14.943			27.9	27.9	1.1
2001-Jan-30 Tue	###	###	###	###			75.2	75.2	0.0
2001-Jan-29 Mon	14.82	###	14.75	###	6,963,683	###	###	###	0.0
2001-Jan-25 Thu	14.51	14.81	14.51	14.81			83.4	83.4	1.1
2001-Jan-24 Wed	###	14.48	14.28	14.473	3,448,474	49,589,056	###	###	###
2001-Jan-23 Tue	14.159	###	14.159	###			###	###	0.0
2001-Jan-22 Mon	###	###	###	14.124	2,486,847	0	67.8	67.8	1.0
2001-Jan-19 Fri	14.142	14.2	###	###	3,522,674	25,010,985	###	###	0.0
2001-Jan-18 Thu	###	###	###	###	2,579,988	0	###	###	0.0
2001-Jan-17 Wed	###	###	13.83	13.943	2,673,329	18,486,070	###	###	1.0
2001-Jan-16 Tue	###	###	###	###	3,415,682	0	25.3	25.3	0.0
2001-Jan-15 Mon	14.29	14.29	###	###			###	###	0.0
2001-Jan-12 Fri	14.25	14.44	14.2	###			72.7	72.7	0.0
2001-Jan-11 Thu	14.25	14.28	###	14.2			###	###	1.0
2001-Jan-10 Wed	###	###	14.2	14.2			###	###	1.0
2001-Jan-09 Tue	###	###	###	###	5,746,054	0	###	###	0.0
2001-Jan-08 Mon	14.75	14.77	###	###	3,659,525	###	###	###	0.0
2001-Jan-05 Fri	###	14.88	14.55	14.841			78.1	78.1	###
2001-Jan-04 Thu	14.85	14.88	###	14.7			###	###	###
2001-Jan-03 Wed	###	14.78	14.53	###			78.2	78.2	0.0
2001-Jan-02 Tue	14.488	14.75	14.48	14.658			###	###	1.0
2001-Jan-01 Mon	14.743	14.88	###	###			14.1	14.1	0.0
2000-Dec-29 Fri	14.743	14.88	###	###			14.1	14.1	0.0
2000-Dec-28 Thu	14.84	14.85	###	###	2,096,279	15,564,871	###	###	0.0
2000-Dec-27 Wed	14.8	###	14.75	14.84	1,180,785	8,708,289	69.2	69.2	###
2000-Dec-26 Tue	14.478	###	14.478	###	3,848,872	27,861,984	###	###	0.0
2000-Dec-25 Mon	14.478	###	14.478	###	3,848,872	27,861,984	###	###	0.0
2000-Dec-22 Fri	14.478	###	14.478	###	3,848,872	27,861,984	###	###	0.0
2000-Dec-21 Thu	14.25	14.55	14.23	14.45			###	###	1.0
2000-Dec-20 Wed	###	14.46	###	14.41			78.0	78.0	###
2000-Dec-19 Tue	###	14.51	###	14.46	3,007,784	21,821,472	77.6	77.6	1.0
2000-Dec-18 Mon	###	###	###	###			84.1	84.1	0.0
2000-Dec-15 Fri	14.2	14.28	###	###	4,873,389	###	###	###	0.0
2000-Dec-14 Thu	14.653	14.653	14.25	14.373			###	###	###
2000-Dec-13 Wed	15.058	###	14.78	14.78	5,344,252	39,494,022	###	###	1.1
2000-Dec-12 Tue	###	15.22	###	###	2,881,752	###	###	###	0.0
2000-Dec-11 Mon	###	15.23	###	###	1,938,425	###	###	###	0.0
2000-Dec-08 Fri	###	###	14.89	14.985	2,429,347	18,086,488	72.6	72.6	###
2000-Dec-07 Thu	15.023	###	###	###			31.3	31.3	0.0
2000-Dec-06 Wed	15.4	15.41	###	###			28.0	28.0	0.0
2000-Dec-05 Tue	###	15.4	###	15.29	3,295,679	25,376,728	###	###	1.1
2000-Dec-04 Mon	###	###	###	###	3,491,182	0	74.7	74.7	0.0
2000-Dec-01 Fri	###	###	###	###	4,507,647	0	68.4	68.4	0.0
2000-Nov-30 Thu	###	15.21	###	###			###	###	0.0
2000-Nov-29 Wed	###	###	###	###			73.3	73.3	0.0
2000-Nov-28 Tue	14.81	###	14.79	###			###	###	0.0
2000-Nov-27 Mon	###	14.84	###	14.84			81.9	81.9	###
2000-Nov-24 Fri	###	###	14.4	14.56			73.3	73.3	###
2000-Nov-23 Thu	14.28	14.46	14.26	14.4	3,063,986	###	79.9	79.9	1.0
2000-Nov-22 Wed	###	14.42	###	###	3,456,578	24,921,927	###	###	0.0
2000-Nov-21 Tue	14.4	14.46	###	###			###	###	0.0
2000-Nov-20 Mon	14.46	14.56	14.4	14.5			###	###	1.0
2000-Nov-17 Fri	###	14.48	###	14.48			###	###	1.0
2000-Nov-16 Thu	###	###	14.2	14.22			###	###	1.0
2000-Nov-15 Wed	14.44	14.44	14.22	###			###	###	0.0
2000-Nov-13 Mon	14.75	14.84	###	###			###	###	0.0
2000-Nov-10 Fri	14.75	###	###	14.8			70.7	70.7	1.1
2000-Nov-09 Thu	14.5	14.81	14.48	14.73	2,444,585	35,800,947	78.8	78.8	1.1
2000-Nov-08 Wed	14.25	14.7	14.2	###			84.3	84.3	0.0
2000-Nov-07 Tue	###	###	###	14.279			###	###	###
2000-Nov-06 Mon	###	14.25	###	###	2,919,021	20,798,024	72.2	72.2	0.0
2000-Nov-03 Fri	13.88	###	13.87	###			###	###	0.0
2000-Nov-02 Thu	13.8	###	13.74	13.89	5,733,054	39,386,080	69.9	69.9	1.0
2000-Nov-01 Wed	###	14.28	###	###	6,884,080	###	###	###	0.0
2000-Oct-31 Tue	14.2	14.28	###	14.25			75.8	75.8	1.0
2000-Oct-30 Mon	###	14.25	###	###			80.2	80.2	0.0
2000-Oct-27 Fri	###	###	###	14.044	15,635,587	0	14.9	14.9	###
2000-Oct-26 Thu	14.24	14.49	###	14.385			###	###	1.0
2000-Oct-25 Wed	###	###	###	14.25			71.8	71.8	1.0
2000-Oct-24 Tue	###	14.28	###	14.26	2,720,851	19,426,876	###	###	1.0
2000-Oct-23 Mon	13.8	###	13.75	###			###	###	0.0
2000-Oct-20 Fri	13.858	###	13.72	13.8			26.1	26.1	1.0
2000-Oct-19 Thu	13.958	###	13.82	13.82	5,955,945	41,155,579	30.0	30.0	1.0
2000-Oct-18 Wed	13.7	###	###	###			###	###	0.0
2000-Oct-17 Tue	###	13.86	###	13.8	2,071,658	14,356,589	###	###	1.0
2000-Oct-16 Mon	###	13.8	###	13.673			28.0	28.0	###
2000-Oct-13 Fri	13.75	13.8	###	###	1,585,524	###	30.8	30.8	0.0
2000-Oct-12 Thu	13.75	###	13.7	###			###	###	0.0
2000-Oct-11 Wed	13.55	13.84	13.55	13.82	2,465,584	33,766,172	86.6	86.6	1.0
2000-Oct-10 Tue	13.46	###	13.45	###	3,228,049	21,708,629	80.7	80.7	0.0
2000-Oct-09 Mon	###	13.52	13.4	###			69.7	69.7	0.0
2000-Oct-06 Fri	###	###	13.51	13.551			64.0	64.0	1.0
2000-Oct-05 Thu	###	###	13.5	13.55			###	###	1.0
2000-Oct-04 Wed	###	13.72	13.55	13.58	1,943,623	###	###	###	###
2000-Oct-03 Tue	13.25	13.78	13.25	###			88.9	88.9	0.0
2000-Oct-02 Mon	13.2	###	13.2	13.25			###	###	###
2000-Sep-29 Fri	13.2	13.28	13.2	13.28			66.9	66.9	0.9
2000-Sep-28 Thu	###	13.22	###	13.2			###	###	0.9
2000-Sep-27 Wed	###	###	12.8	###	1,051,151	###	81.6	81.6	0.0
2000-Sep-26 Tue	12.647	###	12.647	###	1,074,326	###	85.4	85.4	0.0
2000-Sep-25 Mon	###	12.85	###	12.84	974,171	6,259,048	###	###	0.9
2000-Sep-22 Fri	###	12.75	12.55	###	2,336,956	###	84.0	84.0	0.0
2000-Sep-21 Thu	12.79	12.84	###	12.72			###	###	0.9
2000-Sep-20 Wed	12.8	###	12.8	12.85	1,172,057	###	###	###	0.9
2000-Sep-19 Tue	###	###	12.77	12.8			###	###	0.9
2000-Sep-18 Mon	###	###	###	###			46.9	46.9	0.0
2000-Sep-15 Fri	###	13.22	###	###	4,073,159	26,923,580	70.3	70.3	0.0
2000-Sep-14 Thu	13.128	###	13.128	###			###	###	0.0
2000-Sep-13 Wed	###	###	###	###			78.4	78.4	0.0
2000-Sep-12 Tue	###	###	###	###	2,684,359	0	###	###	0.0
2000-Sep-11 Mon	13.085	###	###	###	2,280,189	0	77.9	77.9	0.0
2000-Sep-08 Fri	###	###	###	###			69.5	69.5	0.0
2000-Sep-07 Thu	###	###	###	###			77.0	77.0	0.0
2000-Sep-06 Wed	13.21	13.21	###	###			38.2	38.2	0.0
2000-Sep-05 Tue	###	###	###	###			###	###	0.0
2000-Sep-04 Mon	###	###	###	###			###	###	0.0
2000-Sep-01 Fri	###	###	###	###	2,064,456	0	35.2	35.2	0.0
2000-Aug-31 Thu	###	###	###	###			###	###	0.0
2000-Aug-30 Wed	13.26	###	###	###			32.5	32.5	0.0
2000-Aug-29 Tue	13.182	13.28	###	###	958,273	###	###	###	0.0
2000-Aug-28 Mon	13.184	13.25	###	###			38.9	38.9	0.0
2000-Aug-25 Fri	###	###	###	13.25	5,971,874	0	37.7	37.7	###
2000-Aug-24 Thu	###	13.46	###	###			###	###	0.0
2000-Aug-23 Wed	###	13.21	###	13.21	3,242,147	21,414,380	85.0	85.0	###
2000-Aug-22 Tue	###	###	###	###	2,585,721	0	69.4	69.4	0.0
2000-Aug-21 Mon	12.88	###	12.84	12.881	941,370	###	74.0	74.0	###
2000-Aug-18 Fri	12.89	###	12.86	###	2,369,781	###	70.5	70.5	0.0
2000-Aug-17 Thu	###	###	12.88	12.88	2,941,076	18,940,529	###	###	###
2000-Aug-16 Wed	###	###	###	###	1,999,975	0	69.7	69.7	0.0
2000-Aug-15 Tue	###	###	12.85	###	1,922,753	12,353,688	36.9	36.9	0.0
2000-Aug-14 Mon	###	###	12.88	###	1,656,349	10,666,887	###	###	0.0
2000-Aug-11 Fri	###	###	###	###			###	###	0.0
2000-Aug-10 Thu	12.881	###	12.88	###			73.3	73.3	0.0
2000-Aug-09 Wed	###	###	12.87	###	3,010,672	19,373,674	73.0	73.0	0.0
2000-Aug-08 Tue	###	###	12.85	###			36.5	36.5	0.0
2000-Aug-07 Mon	###	###	12.82	###			###	###	0.0
2000-Aug-04 Fri	12.929	###	###	###			72.2	72.2	0.0
2000-Aug-03 Thu	12.8	###	12.79	12.88	3,685,882	###	###	###	###
2000-Aug-02 Wed	12.7	12.78	###	12.723			72.6	72.6	0.9
2000-Aug-01 Tue	###	###	12.81	12.83			22.8	22.8	###
2000-Jul-31 Mon	###	###	###	###			73.5	73.5	0.0
2000-Jul-28 Fri	###	###	12.76	###			###	###	0.0
2000-Jul-27 Thu	12.75	12.79	###	12.748			41.1	41.1	###
2000-Jul-26 Wed	###	###	12.8	###			71.4	71.4	0.0
2000-Jul-25 Tue	###	###	12.7	12.842			78.4	78.4	0.9
2000-Jul-24 Mon	###	12.78	###	12.72			93.9	93.9	0.9
2000-Jul-21 Fri	12.8	###	12.7	12.81	2,341,625	###	###	###	###
2000-Jul-20 Thu	12.48	12.75	12.48	###	1,978,772	###	78.8	78.8	0.0
2000-Jul-19 Wed	12.4	###	###	12.547	2,390,051	0	73.8	73.8	###
2000-Jul-18 Tue	###	###	12.42	12.47	2,460,381	###	32.6	32.6	###
2000-Jul-17 Mon	12.79	12.8	###	###			29.8	29.8	0.0
2000-Jul-14 Fri	###	12.85	###	12.81	2,341,743	###	74.0	74.0	###
2000-Jul-13 Thu	###	###	###	###	1,508,243	0	33.9	33.9	0.0
2000-Jul-12 Wed	###	###	12.75	12.8	2,756,686	17,573,873	###	###	0.9
2000-Jul-11 Tue	12.75	###	12.75	12.87	2,272,681	14,488,341	###	###	###
2000-Jul-10 Mon	12.7	12.85	12.7	12.81	2,518,423	32,172,853	71.5	71.5	###
2000-Jul-07 Fri	12.55	###	12.55	###			###	###	0.0
2000-Jul-06 Thu	12.42	###	12.4	12.5			64.1	64.1	0.9
2000-Jul-05 Wed	12.4	###	###	12.45	3,067,289	0	###	###	###
2000-Jul-04 Tue	12.59	###	12.41	###	2,031,856	###	###	###	0.0
2000-Jul-03 Mon	12.51	12.8	12.51	###			60.9	60.9	0.0
2000-Jun-30 Fri	12.653	###	12.53	12.81			###	###	###
2000-Jun-29 Thu	12.5	12.74	12.45	12.74			###	###	###
2000-Jun-28 Wed	###	12.5	###	12.49			###	###	0.9
2000-Jun-27 Tue	12.25	12.4	12.25	###			###	###	0.0
2000-Jun-26 Mon	12.2	12.28	###	12.2	3,103,472	###	###	###	###
2000-Jun-23 Fri	###	12.29	###	12.285	2,843,681	###	###	###	0.9
2000-Jun-22 Thu	12.281	12.29	12.23	12.24	4,345,724	53,278,576	31.2	31.2	0.9
2000-Jun-21 Wed	12.25	###	12.21	12.27			###	###	###
2000-Jun-20 Tue	12.25	###	###	12.25			###	###	0.9
2000-Jun-19 Mon	12.2	12.22	###	12.21	6,267,855	###	###	###	0.9
2000-Jun-16 Fri	###	12.4	###	###			###	###	0.0
2000-Jun-15 Thu	12.45	12.52	###	###	1,747,475	###	###	###	0.0
2000-Jun-14 Wed	###	12.5	###	12.49	2,245,450	###	###	###	0.9
2000-Jun-13 Tue	###	###	###	###	4,585,526	0	87.4	87.4	0.0
2000-Jun-12 Mon	12.23	12.23	12.23	12.23	0				###
2000-Jun-08 Thu	###	###	###	12.227			###	###	###
2000-Jun-07 Wed	###	12.21	###	###			###	###	0.0
2000-Jun-06 Tue	12.26	12.29	###	###	2,107,325	###	33.6	33.6	0.0
2000-Jun-05 Mon	12.4	12.49	###	###			###	###	0.0
2000-Jun-02 Fri	###	12.42	###	###			###	###	0.0
2000-Jun-01 Thu	12.056	###	###	###			###	###	0.0
2000-May-31 Wed	12.2	###	###	12.141			36.5	36.5	0.9
2000-May-30 Tue	11.83	###	11.83	12.122			85.9	85.9	0.9
2000-May-29 Mon	###	11.85	###	11.82			###	###	0.8
2000-May-26 Fri	11.5	11.74	11.5	###			###	###	0.0
2000-May-25 Thu	11.724	11.724	11.54	11.57			30.8	30.8	###
2000-May-24 Wed	###	11.71	11.54	###	3,297,545	###	75.3	75.3	0.0
2000-May-23 Tue	11.55	###	11.55	###	2,896,180	###	71.2	71.2	0.0
2000-May-22 Mon	###	###	###	11.55	7,320,145	0	###	###	0.8
2000-May-19 Fri	11.85	11.88	11.7	11.74	3,920,720	46,225,288	29.0	29.0	0.8
2000-May-18 Thu	11.78	11.88	11.71	11.85			76.1	76.1	###
2000-May-17 Wed	###	###	11.8	11.84	5,150,421	30,387,483	36.5	36.5	0.8
2000-May-16 Tue	###	###	11.8	11.89	2,022,475	###	74.8	74.8	###
2000-May-15 Mon	###	11.7	###	11.7	2,804,920	16,408,781	###	###	0.8
2000-May-12 Fri	11.644	11.7	11.52	11.56	1,320,323	15,328,950	27.7	27.7	0.8
2000-May-11 Thu	###	11.72	11.5	11.56			###	###	0.8
2000-May-10 Wed	11.8	###	11.74	11.78			48.4	48.4	###
2000-May-09 Tue	11.8	###	11.8	###			###	###	0.0
2000-May-08 Mon	###	###	###	11.84	4,180,426	0	81.8	81.8	0.8
2000-May-05 Fri	11.4	###	###	11.641	3,240,870	0	###	###	###
2000-May-04 Thu	###	11.42	11.25	###	4,286,823	###	73.1	73.1	0.0
2000-May-03 Wed	11.571	11.571	###	11.4			###	###	0.8
2000-May-02 Tue	###	###	###	11.58			74.2	74.2	0.8
2000-May-01 Mon	###	11.73	###	11.44			###	###	0.8
2000-Apr-28 Fri	###	12.25	11.8	11.84	11,731,024	###	###	###	0.8
2000-Apr-27 Thu	###	###	###	11.979			###	###	0.9
2000-Apr-26 Wed	###	###	###	###	4,967,489	0	74.7	74.7	0.0
2000-Apr-25 Tue	11.8	11.8	11.8	11.8	0				0.8
2000-Apr-24 Mon	11.8	11.8	11.8	11.8	0				0.8
2000-Apr-21 Fri	11.8	11.8	11.8	11.8	0				0.8
2000-Apr-20 Thu	11.8	11.85	###	11.8	1,624,289	###	###	###	0.8
2000-Apr-19 Wed	###	###	###	###			###	###	0.0
2000-Apr-18 Tue	###	###	11.4	11.47	5,388,450	###	###	###	###
2000-Apr-17 Mon	###	11.58	###	11.4	5,800,043	33,582,248	87.0	87.0	0.8
2000-Apr-14 Fri	###	###	###	###	3,849,357	0	75.2	75.2	0.0
2000-Apr-13 Thu	11.23	11.57	11.23	11.45	6,389,520	72,840,528	84.9	84.9	0.8
2000-Apr-12 Wed	###	###	###	11.29			78.3	78.3	###
2000-Apr-11 Tue	###	###	###	###			###	###	0.0
2000-Apr-07 Fri	###	11.24	###	###	3,452,656	19,403,926	###	###	0.0
2000-Apr-06 Thu	###	###	10.85	###			###	###	0.0
2000-Apr-05 Wed	10.71	11.27	10.71	11.145	3,836,623	42,164,486	###	###	###
2000-Apr-04 Tue	###	###	###	###			###	###	0.0
2000-Apr-03 Mon	10.4	10.52	###	10.49			77.1	77.1	###
2000-Mar-31 Fri	10.477	10.58	10.4	10.4			###	###	0.7
2000-Mar-30 Thu	10.7	10.7	10.52	10.584			###	###	0.8
2000-Mar-29 Wed	10.82	10.83	10.52	###			###	###	0.0
2000-Mar-28 Tue	10.81	###	10.76	10.83	2,794,759	###	64.9	64.9	###
2000-Mar-24 Fri	10.8	10.85	10.73	10.79	1,819,570	###	###	###	###
2000-Mar-23 Thu	10.85	10.89	10.7	10.78			###	###	0.8
2000-Mar-22 Wed	10.8	###	10.72	10.8	2,388,886	12,804,428	###	###	###
2000-Mar-21 Tue	###	10.71	10.5	###			71.7	71.7	0.0
2000-Mar-20 Mon	10.8	10.88	###	10.674			###	###	0.8
2000-Mar-17 Fri	###	###	10.74	10.74	3,561,777	19,126,742	28.5	28.5	0.8
2000-Mar-16 Thu	10.83	###	###	###	3,480,428	0	36.0	36.0	0.0
2000-Mar-15 Wed	10.473	10.73	10.4	10.71			###	###	###
2000-Mar-14 Tue	###	10.48	###	10.48	3,538,256	###	###	###	0.7
2000-Mar-13 Mon	###	10.48	10.28	10.357			70.6	70.6	###
2000-Mar-10 Fri	10.45	###	###	10.354	3,178,889	0	31.5	31.5	###
2000-Mar-09 Thu	###	10.5	10.23	10.445	3,452,471	###	###	###	###
2000-Mar-08 Wed	###	###	###	10.27	2,578,372	0	70.2	70.2	###
2000-Mar-07 Tue	###	10.25	###	###			###	###	0.0
2000-Mar-06 Mon	###	###	###	###	2,198,451	0	33.4	33.4	0.0
2000-Mar-03 Fri	###	10.25	###	10.24	3,524,452	###	###	###	###
2000-Mar-02 Thu	10.4	10.49	###	10.183			###	###	0.7
2000-Mar-01 Wed	10.085	###	###	10.281			80.6	80.6	0.7
2000-Feb-29 Tue	9.975	###	###	###	5,877,853	0	###	###	0.0
2000-Feb-28 Mon	10.072	###	9.88	9.89			33.1	33.1	###
2000-Feb-25 Fri	9.78	###	9.74	10.129			89.4	89.4	###
2000-Feb-24 Thu	###	###	9.73	9.77	6,210,955	###	24.2	24.2	0.7
2000-Feb-23 Wed	###	###	9.88	###			###	###	0.0
2000-Feb-22 Tue	###	###	9.89	###	10,777,647	###	37.6	37.6	0.0
2000-Feb-21 Mon	###	###	###	###	3,275,081	0	70.5	70.5	0.0
2000-Feb-18 Fri	10.2	10.25	###	###			###	###	0.0
2000-Feb-17 Thu	10.28	10.29	10.23	10.23	2,626,351	###	36.8	36.8	###
2000-Feb-16 Wed	###	###	10.22	###	6,177,320	###	###	###	0.0
2000-Feb-15 Tue	###	###	10.2	10.25			###	###	0.7
2000-Feb-14 Mon	###	###	10.22	###			68.1	68.1	0.0
2000-Feb-11 Fri	10.581	###	###	10.4	2,811,946	0	###	###	0.7
2000-Feb-10 Thu	10.647	###	10.55	###	6,090,223	32,125,926	###	###	0.0
2000-Feb-09 Wed	###	10.75	10.59	10.71	3,480,775	###	73.2	73.2	###
2000-Feb-08 Tue	10.49	###	10.49	10.58			###	###	0.8
2000-Feb-07 Mon	10.42	10.54	10.42	10.49			###	###	###
2000-Feb-04 Fri	###	10.49	###	10.4			###	###	0.7
2000-Feb-03 Thu	10.443	10.5	10.28	###	5,068,570	52,662,442	###	###	0.0
2000-Feb-02 Wed	###	###	###	10.4			71.6	71.6	0.7
2000-Feb-01 Tue	10.55	10.58	###	10.45			###	###	###
2000-Jan-31 Mon	10.673	10.7	10.49	10.55	3,294,459	###	25.7	25.7	###
2000-Jan-28 Fri	10.55	10.87	10.55	10.82			82.6	82.6	0.8
2000-Jan-27 Thu	10.525	###	10.47	10.51			34.8	34.8	###
2000-Jan-25 Tue	10.55	10.59	10.42	###			34.8	34.8	0.0
2000-Jan-24 Mon	10.757	10.85	10.72	10.73	1,914,970	20,652,951	38.1	38.1	###
2000-Jan-21 Fri	10.881	10.881	10.7	10.752	2,252,021	###	###	###	###
2000-Jan-20 Thu	10.877	###	10.7	###			###	###	0.0
2000-Jan-19 Wed	10.979	###	10.85	10.87	3,423,974	18,575,058	###	###	###
2000-Jan-18 Tue	###	###	10.83	###			###	###	0.0
2000-Jan-17 Mon	###	###	10.7	###	3,451,853	###	###	###	0.0
2000-Jan-14 Fri	###	10.72	###	###	2,770,055	###	69.3	69.3	0.0
2000-Jan-13 Thu	10.46	###	10.46	10.51	2,971,485	###	###	###	###
2000-Jan-12 Wed	###	10.46	###	10.45	3,803,121	19,890,322	###	###	###
2000-Jan-11 Tue	10.43	10.43	###	###			18.9	18.9	0.0
2000-Jan-10 Mon	10.4	10.47	###	10.388			32.6	32.6	0.7
2000-Jan-07 Fri	10.2	10.4	###	10.27			78.4	78.4	###
2000-Jan-06 Thu	10.45	10.45	###	###			12.8	12.8	0.0
2000-Jan-05 Wed	10.45	10.48	10.25	###			42.3	42.3	0.0
2000-Jan-04 Tue	10.88	###	###	###			###	###	0.0
1999-Dec-31 Fri	11.077	###	11.077	11.081	570,951	###	###	###	###
1999-Dec-30 Thu	11.077	###	11.077	11.081	570,951	###	###	###	###
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-28 Tue	###	###	###	###	2,467,786	0	###	###	0.0
1999-Dec-27 Mon	###	###	###	###	2,467,786	0	###	###	0.0
1999-Dec-24 Fri	###	###	###	###	2,467,786	0	###	###	0.0
1999-Dec-23 Thu	11.2	11.25	###	###	1,706,745	9,600,440	13.7	13.7	0.0
1999-Dec-22 Wed	11.246	11.28	###	###			23.8	23.8	0.0
1999-Dec-21 Tue	11.22	11.28	###	###	1,995,377	11,253,926	34.2	34.2	0.0
1999-Dec-20 Mon	11.28	###	11.22	11.28			68.3	68.3	0.8
1999-Dec-17 Fri	11.47	11.48	11.26	11.28			24.2	24.2	0.8
1999-Dec-16 Thu	###	11.55	11.43	11.48	1,929,123	22,165,623	37.5	37.5	0.8
1999-Dec-15 Wed	11.47	11.56	11.45	11.48	3,606,076	###	###	###	0.8
1999-Dec-14 Tue	11.55	###	11.47	11.52			###	###	0.8
1999-Dec-13 Mon	11.53	###	11.53	11.56	2,333,147	###	72.2	72.2	0.8
1999-Dec-10 Fri	###	11.57	###	11.54	2,206,685	12,765,672	77.1	77.1	0.8
1999-Dec-09 Thu	11.48	###	11.48	11.5			71.9	71.9	###
1999-Dec-08 Wed	11.4	11.58	11.4	11.47			70.6	70.6	###
1999-Dec-07 Tue	11.359	11.52	11.359	11.43	4,471,529	51,152,055	###	###	###
1999-Dec-06 Mon	11.387	11.49	###	11.43			###	###	###
1999-Dec-03 Fri	###	###	11.2	11.24	2,350,729	13,164,082	###	###	0.8
1999-Dec-02 Thu	11.259	###	###	11.23	2,906,956	0	###	###	0.8
1999-Dec-01 Wed	11.28	11.28	###	###			###	###	0.0
1999-Nov-30 Tue	###	###	11.25	###			73.8	73.8	0.0
1999-Nov-29 Mon	###	11.46	###	11.4	2,863,824	###	69.0	69.0	0.8
1999-Nov-26 Fri	11.476	11.49	###	11.47			###	###	###
1999-Nov-25 Thu	11.54	11.54	###	11.43	2,995,827	17,285,921	###	###	###
1999-Nov-24 Wed	11.5	11.59	11.43	11.54	4,043,028	46,535,252	74.3	74.3	0.8
1999-Nov-23 Tue	###	###	11.5	11.55	3,675,982	###	69.8	69.8	0.8
1999-Nov-22 Mon	11.4	11.56	11.4	11.56			80.3	80.3	0.8
1999-Nov-19 Fri	###	11.55	11.29	11.54			###	###	0.8
1999-Nov-18 Thu	11.2	11.29	###	###			###	###	0.0
1999-Nov-17 Wed	11.25	11.4	11.2	11.25			###	###	###
1999-Nov-16 Tue	11.25	11.27	###	###			32.9	32.9	0.0
1999-Nov-15 Mon	11.4	11.46	11.28	###	11,729,270	###	35.3	35.3	0.0
1999-Nov-12 Fri	11.59	###	11.51	###			61.3	61.3	0.0
1999-Nov-11 Thu	11.547	###	11.5	11.59			###	###	0.8
1999-Nov-10 Wed	11.28	11.74	11.23	###	6,550,253	75,229,655	###	###	0.0
1999-Nov-09 Tue	11.42	11.42	11.22	###			23.7	23.7	0.0
1999-Nov-08 Mon	11.48	11.5	###	11.4	3,039,479	###	###	###	0.8
1999-Nov-05 Fri	###	11.57	###	11.521			85.8	85.8	0.8
1999-Nov-04 Thu	###	###	###	###	7,282,343	0	89.0	89.0	0.0
1999-Nov-03 Wed	10.78	###	10.7	###			###	###	0.0
1999-Nov-02 Tue	10.55	###	10.54	10.559			###	###	0.8
1999-Nov-01 Mon	10.45	10.58	10.4	10.57			###	###	0.8
1999-Oct-29 Fri	10.5	10.52	###	10.349	13,041,456	68,598,058	26.0	26.0	###
1999-Oct-28 Thu	###	###	###	###			79.4	79.4	0.0
1999-Oct-27 Wed	9.85	###	9.84	###	2,701,154	13,289,677	79.9	79.9	0.0
1999-Oct-26 Tue	###	###	9.84	###			35.1	35.1	0.0
1999-Oct-25 Mon	###	###	###	###	2,445,251	0	###	###	0.0
1999-Oct-22 Fri	###	###	9.83	###	2,838,280	13,950,146	71.3	71.3	0.0
1999-Oct-21 Thu	###	###	###	###			31.8	31.8	0.0
1999-Oct-20 Wed	9.881	###	9.82	###	2,760,459	13,553,853	###	###	0.0
1999-Oct-19 Tue	###	9.85	###	9.73	3,273,043	###	###	###	###
1999-Oct-18 Mon	9.8	###	9.7	###	2,794,570	###	###	###	0.0
1999-Oct-15 Fri	###	###	###	###			31.0	31.0	0.0
1999-Oct-14 Thu	10.23	10.25	###	10.127			###	###	###
1999-Oct-13 Wed	###	10.45	###	10.352			###	###	###
1999-Oct-12 Tue	###	10.5	###	10.5			81.4	81.4	0.8
1999-Oct-11 Mon	###	###	###	###	2,947,320	0	###	###	0.0
1999-Oct-08 Fri	###	10.2	###	###	3,139,040	###	71.8	71.8	0.0
1999-Oct-07 Thu	###	10.2	###	###			70.8	70.8	0.0
1999-Oct-06 Wed	10.182	###	###	###			###	###	0.0
1999-Oct-05 Tue	###	###	###	10.2			###	###	0.7
1999-Oct-04 Mon	###	###	10.23	10.28			###	###	0.7
1999-Oct-01 Fri	10.285	###	10.23	###	2,038,378	###	65.3	65.3	0.0
1999-Sep-30 Thu	10.22	###	10.22	10.25			###	###	0.7
1999-Sep-29 Wed	###	10.27	###	10.22			###	###	0.7
1999-Sep-28 Tue	###	###	###	10.27	3,772,479	0	38.0	38.0	###
1999-Sep-27 Mon	10.25	###	###	10.24			32.4	32.4	###
1999-Sep-24 Fri	###	###	###	###	4,675,275	0	26.4	26.4	0.0
1999-Sep-23 Thu	###	10.46	###	###	2,437,778	12,749,578	###	###	0.0
1999-Sep-22 Wed	###	###	###	###			###	###	0.0
1999-Sep-21 Tue	10.25	###	10.21	###			###	###	0.0
1999-Sep-20 Mon	###	###	10.2	10.25			37.7	37.7	0.7
1999-Sep-17 Fri	10.187	10.27	###	10.26	1,253,352	###	77.4	77.4	0.7
1999-Sep-16 Thu	###	10.21	###	###	2,319,157	###	###	###	0.0
1999-Sep-15 Wed	10.2	10.25	###	10.2			###	###	0.7
1999-Sep-14 Tue	###	10.29	###	10.27	2,303,370	###	###	###	###
1999-Sep-13 Mon	10.26	10.26	###	###	2,052,925	###	###	###	0.0
1999-Sep-10 Fri	###	###	###	10.26			30.0	30.0	0.7
1999-Sep-09 Thu	###	###	###	10.27	2,272,485	0	80.4	80.4	###
1999-Sep-08 Wed	###	###	###	10.122			25.6	25.6	0.7
1999-Sep-07 Tue	###	###	###	###	2,048,978	0	23.3	23.3	0.0
1999-Sep-06 Mon	10.276	###	10.22	10.29	2,799,782	14,306,886	###	###	###
1999-Sep-03 Fri	###	###	###	###			###	###	0.0
1999-Sep-02 Thu	###	###	###	###	3,141,442	0	16.8	16.8	0.0
1999-Sep-01 Wed	10.25	###	###	10.2			###	###	0.7
1999-Aug-31 Tue	###	10.22	###	###			###	###	0.0
1999-Aug-30 Mon	###	###	###	10.22	2,698,557	0	###	###	0.7
1999-Aug-27 Fri	10.473	10.53	###	###			###	###	0.0
1999-Aug-26 Thu	10.59	###	10.52	10.59			###	###	###
1999-Aug-25 Wed	10.646	10.7	10.51	10.51	3,807,050	###	###	###	###
1999-Aug-24 Tue	10.75	10.77	10.58	###	3,128,659	###	32.2	32.2	0.0
1999-Aug-23 Mon	###	###	10.55	###			25.8	25.8	0.0
1999-Aug-20 Fri	10.42	10.56	10.4	10.45			71.0	71.0	###
1999-Aug-19 Thu	10.26	10.49	10.26	10.43	3,575,873	37,099,682	83.3	83.3	0.7
1999-Aug-18 Wed	10.356	10.52	###	###	2,712,454	###	29.8	29.8	0.0
1999-Aug-17 Tue	###	###	10.23	###	3,487,984	###	41.7	41.7	0.0
1999-Aug-16 Mon	10.358	10.45	10.23	10.4			###	###	0.7
1999-Aug-13 Fri	10.2	10.28	###	10.178	6,263,041	###	32.1	32.1	0.7
1999-Aug-12 Thu	10.4	10.4	###	###			###	###	0.0
1999-Aug-11 Wed	10.26	10.44	###	###			33.8	33.8	0.0
1999-Aug-10 Tue	10.55	10.55	10.26	###			24.5	24.5	0.0
1999-Aug-09 Mon	10.59	###	10.5	10.55			###	###	###
1999-Aug-06 Fri	10.85	10.89	###	###			###	###	0.0
1999-Aug-05 Thu	10.751	10.89	###	10.75	2,223,788	12,108,525	29.6	29.6	0.8
1999-Aug-04 Wed	10.8	10.8	###	###	3,901,386	21,067,484	###	###	0.0
1999-Aug-03 Tue	10.8	###	10.7	10.85	3,487,050	###	70.5	70.5	0.8
1999-Aug-02 Mon	10.7	10.75	###	10.7			76.5	76.5	0.8
1999-Jul-30 Fri	10.85	10.89	10.73	10.78			###	###	0.8
1999-Jul-29 Thu	###	###	###	###	6,139,651	0	16.8	16.8	0.0
1999-Jul-28 Wed	###	###	###	###			17.9	17.9	0.0
1999-Jul-27 Tue	11.23	11.29	###	11.23	4,496,023	25,380,049	###	###	0.8
1999-Jul-26 Mon	###	11.45	###	11.347	3,409,720	19,520,647	73.3	73.3	###
1999-Jul-23 Fri	###	11.45	###	11.42			###	###	0.8
1999-Jul-22 Thu	###	###	11.4	11.5			24.6	24.6	###
1999-Jul-21 Wed	11.4	11.72	11.4	###			###	###	0.0
1999-Jul-20 Tue	11.484	11.59	###	11.59			###	###	0.8
1999-Jul-19 Mon	###	11.44	###	###			###	###	0.0
1999-Jul-16 Fri	11.51	11.52	###	###			###	###	0.0
1999-Jul-15 Thu	11.22	11.52	11.22	11.456	4,614,240	###	84.7	84.7	0.8
1999-Jul-14 Wed	11.2	###	###	###	2,370,275	0	25.7	25.7	0.0
1999-Jul-13 Tue	###	11.22	###	###			###	###	0.0
1999-Jul-12 Mon	###	11.2	###	###			70.7	70.7	0.0
1999-Jul-09 Fri	11.24	11.24	###	###			14.7	14.7	0.0
1999-Jul-08 Thu	11.5	11.55	11.2	11.24			###	###	0.8
1999-Jul-07 Wed	###	11.5	11.22	###			76.8	76.8	0.0
1999-Jul-06 Tue	###	###	11.27	###			14.5	14.5	0.0
1999-Jul-05 Mon	11.4	###	###	11.58	3,199,425	0	###	###	0.8
1999-Jul-02 Fri	###	11.4	11.25	###	3,425,820	###	###	###	0.0
1999-Jul-01 Thu	11.45	11.45	###	###	3,964,380	22,696,075	21.0	21.0	0.0
1999-Jun-30 Wed	11.4	11.46	###	###	3,522,253	###	###	###	0.0
1999-Jun-29 Tue	###	11.48	11.28	11.356			###	###	###
1999-Jun-28 Mon	###	11.341	###	11.341	2,328,073	###	84.0	84.0	###
1999-Jun-25 Fri	###	11.2	###	###			###	###	0.0
1999-Jun-24 Thu	###	###	###	###	7,460,342	0	###	###	0.0
1999-Jun-23 Wed	11.29	###	11.22	###			###	###	0.0
1999-Jun-22 Tue	11.227	###	###	###			###	###	0.0
1999-Jun-21 Mon	11.24	11.25	###	###			###	###	0.0
1999-Jun-18 Fri	###	11.28	###	11.2			###	###	0.8
1999-Jun-17 Thu	###	###	###	###	4,973,375	0	31.2	31.2	0.0
1999-Jun-16 Wed	###	###	10.55	###			###	###	0.0
1999-Jun-15 Tue	###	###	###	###			###	###	0.0
1999-Jun-11 Fri	###	###	###	###	2,498,759	0	###	###	0.0
1999-Jun-10 Thu	###	11.27	###	###			75.7	75.7	0.0
1999-Jun-09 Wed	###	###	###	###			76.1	76.1	0.0
1999-Jun-08 Tue	###	###	10.89	10.972			###	###	###
1999-Jun-07 Mon	11.144	11.144	10.84	10.86			###	###	0.8
1999-Jun-04 Fri	11.4	11.47	###	###	2,568,928	###	###	###	0.0
1999-Jun-03 Thu	11.244	###	11.22	11.325			72.5	72.5	0.8
1999-Jun-02 Wed	###	11.28	###	11.25	6,088,370	###	###	###	###
1999-Jun-01 Tue	11.344	###	###	###	1,259,329	0	20.8	20.8	0.0
1999-May-31 Mon	###	###	###	###	1,921,829	0	80.2	80.2	0.0
1999-May-28 Fri	11.048	###	###	11.121	6,879,974	0	###	###	0.8
1999-May-27 Thu	###	###	###	###			34.5	34.5	0.0
1999-May-26 Wed	###	11.4	###	11.26	3,743,041	###	###	###	0.8
1999-May-25 Tue	###	11.4	###	11.255	1,983,686	###	76.9	76.9	###
1999-May-24 Mon	11.45	###	###	11.373			###	###	0.8
1999-May-21 Fri	11.182	11.41	###	11.4			86.3	86.3	0.8
1999-May-20 Thu	###	###	###	###			12.6	12.6	0.0
1999-May-19 Wed	###	###	11.5	11.553	3,676,153	21,137,879	77.4	77.4	0.8
1999-May-18 Tue	###	11.74	###	11.57			81.2	81.2	###
1999-May-17 Mon	11.4	11.53	11.25	11.325			###	###	0.8
1999-May-14 Fri	12.055	###	11.89	11.977	2,084,629	###	###	###	0.9
1999-May-13 Thu	11.85	###	###	11.89			68.6	68.6	###
1999-May-12 Wed	11.74	11.87	###	11.8	2,479,583	14,716,325	###	###	0.8
1999-May-11 Tue	###	11.78	11.57	11.73			79.4	79.4	0.8
1999-May-10 Mon	11.4	###	###	11.527			82.5	82.5	###
1999-May-07 Fri	###	###	10.7	###			12.4	12.4	0.0
1999-May-06 Thu	###	###	11.49	11.53	6,069,625	###	7.7	7.7	###
1999-May-05 Wed	###	###	11.72	11.72	4,444,273	###	11.4	11.4	0.8
1999-May-04 Tue	12.25	###	###	###			19.8	19.8	0.0
1999-May-03 Mon	###	###	11.86	###	2,931,375	17,383,053	###	###	0.0
1999-Apr-30 Fri	###	###	###	###			###	###	0.0
1999-Apr-29 Thu	12.23	###	###	12.2			###	###	###
1999-Apr-28 Wed	###	###	###	12.243			21.4	21.4	0.9
1999-Apr-27 Tue	12.2	12.53	###	12.448	6,187,984	###	85.8	85.8	###
1999-Apr-26 Mon	###	###	###	###	752,685	0	###	###	0.0
1999-Apr-23 Fri	12.25	###	###	12.25	3,896,248	0	73.9	73.9	0.9
1999-Apr-22 Thu	11.952	###	###	###	3,039,625	0	###	###	0.0
1999-Apr-21 Wed	11.75	###	###	11.83	2,674,677	0	80.2	80.2	0.8
1999-Apr-20 Tue	11.845	11.845	###	###	3,662,148	21,689,071	###	###	0.0
1999-Apr-19 Mon	11.941	11.941	###	###	2,617,586	###	###	###	0.0
1999-Apr-16 Fri	###	###	11.79	11.87	3,296,055	19,430,244	###	###	0.8
1999-Apr-15 Thu	###	###	###	###			###	###	0.0
1999-Apr-14 Wed	###	12.52	###	12.444	5,135,354	###	###	###	0.9
1999-Apr-13 Tue	11.921	###	11.921	###	5,137,151	30,619,988	84.9	84.9	0.0
1999-Apr-12 Mon	11.71	11.88	###	###	3,635,049	###	###	###	0.0
1999-Apr-09 Fri	11.59	11.75	11.57	11.75	2,975,989	###	###	###	###
1999-Apr-08 Thu	11.42	11.57	###	11.55			81.5	81.5	0.8
1999-Apr-07 Wed	11.53	11.53	11.26	###			13.0	13.0	0.0
1999-Apr-06 Tue	###	###	11.5	11.56	2,006,148	11,535,351	###	###	0.8
1999-Apr-01 Thu	11.45	11.46	###	11.41	1,368,348	###	###	###	###
1999-Mar-31 Wed	###	11.72	11.4	11.45			23.0	23.0	0.8
1999-Mar-30 Tue	11.54	11.76	11.51	11.674	3,928,127	45,703,757	80.9	80.9	###
1999-Mar-29 Mon	11.4	11.49	###	11.47	2,338,927	###	###	###	###
1999-Mar-26 Fri	11.524	11.58	11.387	11.387			###	###	###
1999-Mar-25 Thu	###	###	11.4	11.4			###	###	0.8
1999-Mar-24 Wed	11.55	11.73	11.55	11.59	5,170,241	###	###	###	0.8
1999-Mar-23 Tue	11.52	11.74	11.52	###			###	###	0.0
1999-Mar-22 Mon	###	11.53	###	11.5			79.5	79.5	###
1999-Mar-19 Fri	###	11.47	###	11.4	6,141,148	35,219,483	87.8	87.8	0.8
1999-Mar-18 Thu	###	###	###	###	4,248,172	0	###	###	0.0
1999-Mar-17 Wed	###	###	10.88	###	4,856,972	26,421,927	88.9	88.9	0.0
1999-Mar-16 Tue	###	###	10.78	###	3,228,323	###	###	###	0.0
1999-Mar-15 Mon	###	10.82	10.59	10.82	3,798,428	40,662,171	86.8	86.8	0.8
1999-Mar-12 Fri	10.75	10.76	10.58	###	2,387,853	###	###	###	0.0
1999-Mar-11 Thu	10.7	10.73	10.59	###			70.1	70.1	0.0
1999-Mar-10 Wed	10.55	###	10.55	###	2,840,878	###	###	###	0.0
1999-Mar-09 Tue	###	10.56	10.48	10.55			###	###	###
1999-Mar-08 Mon	10.58	###	10.53	###			###	###	0.0
1999-Mar-05 Fri	10.45	10.54	10.45	10.46			###	###	0.7
1999-Mar-04 Thu	###	10.41	10.25	###	1,980,179	20,455,249	###	###	0.0
1999-Mar-03 Wed	###	###	10.26	10.26	1,725,180	8,850,173	30.5	30.5	0.7
1999-Mar-02 Tue	10.472	10.472	10.28	10.29			###	###	###
1999-Mar-01 Mon	10.4	10.58	10.4	10.5	2,107,972	22,112,626	77.7	77.7	0.8
1999-Feb-26 Fri	###	10.48	###	10.4			79.1	79.1	0.7
1999-Feb-25 Thu	###	###	10.28	###			###	###	0.0
1999-Feb-24 Wed	10.4	10.4	###	###	2,808,289	###	###	###	0.0
1999-Feb-23 Tue	10.55	10.55	###	10.359			19.6	19.6	###
1999-Feb-22 Mon	10.557	10.58	10.45	10.48	2,867,285	###	###	###	0.7
1999-Feb-19 Fri	10.46	10.58	10.46	10.56			###	###	0.8
1999-Feb-18 Thu	###	10.47	10.22	10.43	2,902,258	30,023,859	79.5	79.5	0.7
1999-Feb-17 Wed	10.258	###	10.2	10.29	1,545,357	7,881,320	###	###	###
1999-Feb-16 Tue	10.4	10.4	10.2	###	2,536,523	26,126,186	16.9	16.9	0.0
1999-Feb-15 Mon	10.481	10.481	###	10.42	2,387,478	12,511,578	33.2	33.2	0.7
1999-Feb-12 Fri	###	10.5	###	10.5			80.3	80.3	0.8
1999-Feb-11 Thu	###	10.4	10.23	10.27	2,905,877	29,974,121	25.0	25.0	###
1999-Feb-10 Wed	###	###	10.23	10.29	2,272,851	###	###	###	###
1999-Feb-09 Tue	10.48	10.48	###	10.351			25.3	25.3	###
1999-Feb-08 Mon	10.5	10.55	10.4	10.47	3,402,620	35,642,444	###	###	0.7
1999-Feb-05 Fri	10.49	10.54	10.45	10.48			34.5	34.5	0.7
1999-Feb-04 Thu	###	10.82	10.54	10.54	1,746,929	###	15.5	15.5	0.8
1999-Feb-03 Wed	10.55	10.76	10.54	10.75	2,438,541	###	84.7	84.7	0.8
1999-Feb-02 Tue	10.55	###	10.48	###	2,976,445	15,596,571	###	###	0.0
1999-Feb-01 Mon	10.52	###	10.5	10.5	2,107,250	###	34.2	34.2	0.8
1999-Jan-29 Fri	###	###	###	###			###	###	0.0
1999-Jan-28 Thu	10.327	10.5	10.28	10.45			80.5	80.5	###
1999-Jan-27 Wed	###	###	10.28	###	4,412,078	22,678,080	###	###	0.0
1999-Jan-25 Mon	10.256	###	10.2	10.28			###	###	0.7
1999-Jan-22 Fri	###	###	10.22	###			###	###	0.0
1999-Jan-21 Thu	10.55	###	###	###	2,505,645	0	20.9	20.9	0.0
1999-Jan-20 Wed	10.58	###	10.5	###	2,716,787	###	###	###	0.0
1999-Jan-19 Tue	10.578	10.58	10.46	###	4,520,484	###	###	###	0.0
1999-Jan-18 Mon	10.45	10.53	###	10.47			72.8	72.8	0.7
1999-Jan-15 Fri	10.2	###	###	10.28	3,548,774	0	69.4	69.4	0.7
1999-Jan-14 Thu	###	###	###	10.22	6,271,975	0	77.0	77.0	0.7
1999-Jan-13 Wed	10.55	10.58	10.43	10.43			22.4	22.4	0.7
1999-Jan-12 Tue	###	10.73	10.54	###	2,272,756	###	22.8	22.8	0.0
1999-Jan-11 Mon	###	###	10.75	10.75	1,990,770	10,700,388	16.4	16.4	0.8
1999-Jan-08 Fri	10.982	###	10.85	10.85	2,104,246	###	21.9	21.9	0.8
1999-Jan-07 Thu	###	###	###	###	5,596,770	0	69.2	69.2	0.0
1999-Jan-06 Wed	10.75	###	10.75	###			###	###	0.0
1999-Jan-05 Tue	10.754	10.87	10.73	10.73			###	###	###
1999-Jan-04 Mon	###	10.8	###	10.76	1,625,726	8,778,920	72.5	72.5	0.8
1998-Dec-31 Thu	10.5	10.7	10.44	###			78.1	78.1	0.0
1998-Dec-30 Wed	10.55	10.59	10.45	10.55			69.0	69.0	###
1998-Dec-29 Tue	10.54	10.55	10.42	10.5	560,870	5,880,721	24.4	24.4	0.8
1998-Dec-24 Thu	10.671	10.7	10.53	###	619,628	6,577,351	###	###	0.0
1998-Dec-23 Wed	###	10.75	10.49	10.578			21.1	21.1	0.8
1998-Dec-22 Tue	10.829	10.87	###	###	2,320,188	12,610,221	###	###	0.0
1998-Dec-21 Mon	10.53	10.78	10.5	10.75			###	###	0.8
1998-Dec-18 Fri	###	10.84	10.527	10.527	5,944,051	###	12.3	12.3	###
1998-Dec-17 Thu	10.53	10.88	10.53	10.81			###	###	0.8
1998-Dec-16 Wed	###	###	10.48	10.53			###	###	0.8
1998-Dec-15 Tue	10.44	###	10.4	###	3,219,224	###	74.3	74.3	0.0
1998-Dec-14 Mon	###	10.7	10.45	10.483	3,042,250	###	###	###	0.7
1998-Dec-11 Fri	10.543	###	10.53	###	4,441,989	23,387,072	###	###	0.0
1998-Dec-10 Thu	10.55	10.7	10.49	###			81.9	81.9	0.0
1998-Dec-09 Wed	###	10.54	###	10.45	4,416,521	###	###	###	###
1998-Dec-08 Tue	10.4	###	10.4	10.56			85.5	85.5	0.8
1998-Dec-07 Mon	###	###	10.23	###			24.2	24.2	0.0
1998-Dec-04 Fri	###	###	###	10.22	4,035,129	0	74.7	74.7	0.7
1998-Dec-03 Thu	###	10.42	###	###			###	###	0.0
1998-Dec-02 Wed	10.4	10.45	###	10.45			74.0	74.0	###
1998-Dec-01 Tue	###	10.4	10.22	10.27			32.9	32.9	###
1998-Nov-30 Mon	###	10.85	10.51	10.51	5,567,020	59,455,773	19.6	19.6	###
1998-Nov-27 Fri	###	###	10.88	###	10,581,070	57,561,020	74.8	74.8	0.0
1998-Nov-26 Thu	10.82	11.4	10.82	###			81.5	81.5	0.0
1998-Nov-25 Wed	10.5	10.56	10.4	10.51	2,836,752	###	76.4	76.4	###
1998-Nov-24 Tue	10.5	###	10.49	10.582			81.3	81.3	0.8
1998-Nov-23 Mon	10.26	10.41	10.26	10.4			79.3	79.3	0.7
1998-Nov-20 Fri	10.056	10.228	###	10.228	2,756,477	14,096,623	###	###	###
1998-Nov-19 Thu	###	###	###	###			20.5	20.5	0.0
1998-Nov-18 Wed	9.941	###	###	###	5,131,082	0	75.4	75.4	0.0
1998-Nov-17 Tue	10.25	###	###	###			9.2	9.2	0.0
1998-Nov-16 Mon	###	10.22	###	###			79.2	79.2	0.0
1998-Nov-13 Fri	###	###	###	###	2,375,447	0	###	###	0.0
1998-Nov-12 Thu	9.84	###	9.84	###			###	###	0.0
1998-Nov-11 Wed	###	10.22	###	###			72.3	72.3	0.0
1998-Nov-10 Tue	9.648	###	###	###			93.6	93.6	0.0
1998-Nov-09 Mon	9.742	9.82	###	###	5,943,478	29,182,476	###	###	0.0
1998-Nov-06 Fri	9.7	9.76	9.58	###			###	###	0.0
1998-Nov-05 Thu	###	###	###	###	9,538,285	0	4.5	4.5	0.0
1998-Nov-04 Wed	9.78	9.86	###	9.84			75.9	75.9	0.7
1998-Nov-03 Tue	###	9.8	9.5	9.8	4,775,523	###	###	###	0.7
1998-Nov-02 Mon	###	9.49	9.23	9.45			###	###	0.7
1998-Oct-30 Fri	9.056	9.26	9.056	###			71.6	71.6	0.0
1998-Oct-29 Thu	###	###	###	9	5,477,047	0	###	###	0.6
1998-Oct-28 Wed	###	###	###	9.025			###	###	0.6
1998-Oct-27 Tue	###	9	###	###			###	###	0.0
1998-Oct-26 Mon	###	###	###	###	3,309,555	0	69.9	69.9	0.0
1998-Oct-23 Fri	8.984	###	###	8.979	4,902,741	0	###	###	###
1998-Oct-22 Thu	###	###	###	###			71.0	71.0	0.0
1998-Oct-21 Wed	###	###	8.86	###	4,914,923	###	75.6	75.6	0.0
1998-Oct-20 Tue	8.83	###	8.8	8.855	2,401,679	10,567,387	###	###	0.6
1998-Oct-19 Mon	###	###	8.76	8.81			###	###	###
1998-Oct-16 Fri	8.89	8.89	8.74	8.82	8,637,170	76,136,653	26.9	26.9	###
1998-Oct-15 Thu	###	8.81	8.54	###			12.4	12.4	0.0
1998-Oct-14 Wed	8.942	9	8.73	8.747			15.3	15.3	0.6
1998-Oct-13 Tue	9.28	9.29	###	###			7.1	7.1	0.0
1998-Oct-12 Mon	9.258	###	9.23	9.26	7,001,570	32,312,245	77.4	77.4	###
1998-Oct-09 Fri	8.83	9.23	8.78	9.21	6,509,824	###	92.3	92.3	0.7
1998-Oct-08 Thu	8.76	8.88	###	8.88	5,360,049	###	###	###	0.6
1998-Oct-07 Wed	###	8.75	8.55	8.72	6,555,880	###	72.4	72.4	0.6
1998-Oct-06 Tue	###	8.7	8.55	8.58	5,571,545	48,054,575	###	###	0.6
1998-Oct-05 Mon	8.7	8.71	###	###	3,889,953	16,940,745	28.9	28.9	0.0
1998-Oct-02 Fri	8.5	###	8.49	8.58	14,136,873	60,011,025	###	###	0.6
1998-Oct-01 Thu	###	###	8.78	8.84			###	###	###
1998-Sep-30 Wed	###	###	###	###			22.5	22.5	0.0
1998-Sep-29 Tue	###	###	8.88	###			71.3	71.3	0.0
1998-Sep-28 Mon	8.942	###	8.84	###	2,975,378	13,151,170	80.6	80.6	0.0
1998-Sep-25 Fri	8.88	###	8.72	###			77.0	77.0	0.0
1998-Sep-24 Thu	###	###	###	###			74.0	74.0	0.0
1998-Sep-23 Wed	###	###	8.7	8.88	2,897,059	###	77.6	77.6	0.6
1998-Sep-22 Tue	8.75	8.78	###	8.74			29.4	29.4	0.6
1998-Sep-21 Mon	8.88	8.88	###	8.75	3,383,322	15,021,949	19.3	19.3	0.6
1998-Sep-18 Fri	###	###	8.82	8.85			###	###	0.6
1998-Sep-17 Thu	###	9.26	###	###			77.8	77.8	0.0
1998-Sep-16 Wed	###	###	8.87	###			###	###	0.0
1998-Sep-15 Tue	8.75	###	8.75	###			###	###	0.0
1998-Sep-14 Mon	###	8.76	8.55	8.58			###	###	0.6
1998-Sep-11 Fri	8.54	8.55	8.4	8.45			32.9	32.9	###
1998-Sep-10 Thu	8.7	8.71	###	###			23.4	23.4	0.0
1998-Sep-09 Wed	9	###	8.72	8.72			15.9	15.9	0.6
1998-Sep-08 Tue	###	###	8.8	8.81	4,116,727	###	###	###	###
1998-Sep-07 Mon	8.79	###	###	8.8	4,939,189	0	57.5	57.5	0.6
1998-Sep-04 Fri	8.57	###	8.43	8.55	6,020,627	25,376,942	21.2	21.2	###
1998-Sep-03 Thu	8.82	8.83	###	8.52	6,159,777	###	8.9	8.9	0.6
1998-Sep-02 Wed	9	9	8.7	8.79			14.8	14.8	0.6
1998-Sep-01 Tue	8.5	###	8.28	###			62.5	62.5	0.0
1998-Aug-31 Mon	###	###	8.78	###	5,057,853	22,203,974	###	###	0.0
1998-Aug-28 Fri	8.983	###	8.84	###	10,215,347	###	70.5	70.5	0.0
1998-Aug-27 Thu	###	###	###	###	6,953,145	0	12.9	12.9	0.0
1998-Aug-26 Wed	9.7	9.85	###	9.8			###	###	0.7
1998-Aug-25 Tue	9.747	###	###	###			21.6	21.6	0.0
1998-Aug-24 Mon	9.73	9.74	###	###	3,324,325	###	33.1	33.1	0.0
1998-Aug-21 Fri	###	###	9.85	9.87	3,837,441	###	9.0	9.0	###
1998-Aug-20 Thu	###	###	9.89	###	5,220,488	###	89.7	89.7	0.0
1998-Aug-19 Wed	9.55	###	9.5	9.85			###	###	###
1998-Aug-18 Tue	9.5	9.5	###	###	5,822,848	27,658,528	###	###	0.0
1998-Aug-17 Mon	9.58	###	###	###			###	###	0.0
1998-Aug-14 Fri	###	9.81	9.52	9.54			###	###	###
1998-Aug-13 Thu	9.841	9.841	9.52	###	5,082,689	49,202,970	20.3	20.3	0.0
1998-Aug-12 Wed	9.55	9.8	9.52	9.75	6,217,442	60,060,489	###	###	###
1998-Aug-11 Tue	9.88	9.89	###	###	5,256,757	###	###	###	0.0
1998-Aug-10 Mon	###	###	9.84	###			23.3	23.3	0.0
1998-Aug-07 Fri	10.2	10.21	###	###	2,689,023	###	19.9	19.9	0.0
1998-Aug-06 Thu	10.42	10.42	###	###			###	###	0.0
1998-Aug-05 Wed	###	###	###	10.26			###	###	0.7
1998-Aug-04 Tue	10.55	###	10.42	10.45	3,241,484	###	21.6	21.6	###
1998-Aug-03 Mon	###	###	10.55	###			83.7	83.7	0.0
1998-Jul-31 Fri	###	10.75	###	###			71.2	71.2	0.0
1998-Jul-30 Thu	10.57	###	10.4	10.5			25.1	25.1	0.8
1998-Jul-29 Wed	###	###	10.5	10.5	3,932,680	20,646,570	###	###	0.8
1998-Jul-28 Tue	10.75	10.8	###	###			###	###	0.0
1998-Jul-27 Mon	###	###	10.72	10.72			19.4	19.4	0.8
1998-Jul-24 Fri	10.8	###	###	###	10,346,284	0	74.7	74.7	0.0
1998-Jul-23 Thu	###	11.45	###	###			78.0	78.0	0.0
1998-Jul-22 Wed	###	11.42	11.27	###			###	###	0.0
1998-Jul-21 Tue	11.45	11.5	11.4	11.4			###	###	0.8
1998-Jul-20 Mon	11.673	11.673	11.44	11.47	1,165,571	13,469,921	###	###	###
1998-Jul-17 Fri	###	11.88	###	11.676	3,635,279	21,593,557	23.4	23.4	###
1998-Jul-16 Thu	###	11.72	###	11.629	2,880,126	###	80.2	80.2	###
1998-Jul-15 Wed	###	###	###	###	2,799,349	0	25.6	25.6	0.0
1998-Jul-14 Tue	###	11.4	11.27	###			23.3	23.3	0.0
1998-Jul-13 Mon	11.44	11.44	11.24	11.27	3,853,627	###	23.5	23.5	###
1998-Jul-10 Fri	###	###	11.48	11.53			###	###	###
1998-Jul-09 Thu	11.87	###	###	11.73	2,993,346	0	###	###	0.8
1998-Jul-08 Wed	11.784	11.89	11.75	11.8			76.4	76.4	0.8
1998-Jul-07 Tue	11.57	11.8	11.48	11.79	3,259,526	37,940,882	84.5	84.5	0.8
1998-Jul-06 Mon	11.45	###	11.42	11.57			###	###	###
1998-Jul-03 Fri	11.352	11.49	###	11.44			###	###	0.8
1998-Jul-02 Thu	###	11.52	###	11.46	2,552,920	###	71.6	71.6	0.8
1998-Jul-01 Wed	###	###	###	###			###	###	0.0
1998-Jun-30 Tue	###	###	###	###			23.7	23.7	0.0
1998-Jun-29 Mon	###	###	###	11.23			77.9	77.9	0.8
1998-Jun-26 Fri	10.971	11.21	10.83	###	3,796,480	###	80.5	80.5	0.0
1998-Jun-25 Thu	###	###	10.76	###			###	###	0.0
1998-Jun-24 Wed	10.8	10.84	10.7	10.77			28.8	28.8	###
1998-Jun-23 Tue	10.75	10.77	###	10.7	2,806,185	###	###	###	0.8
1998-Jun-22 Mon	10.75	10.85	###	10.8			###	###	###
1998-Jun-19 Fri	10.8	10.87	10.75	10.85			77.4	77.4	0.8
1998-Jun-18 Thu	###	###	###	###			###	###	0.0
1998-Jun-17 Wed	###	###	10.52	###	3,675,872	19,335,086	###	###	0.0
1998-Jun-16 Tue	10.286	10.51	10.21	10.4			81.0	81.0	0.7
1998-Jun-15 Mon	10.7	10.72	10.47	10.5	3,367,726	35,681,056	20.7	20.7	0.8
1998-Jun-12 Fri	###	###	10.28	###	5,266,276	27,068,658	83.9	83.9	0.0
1998-Jun-11 Thu	###	10.77	10.45	###			###	###	0.0
1998-Jun-10 Wed	10.671	10.73	10.53	###			###	###	0.0
1998-Jun-09 Tue	10.81	###	10.81	10.85			###	###	0.8
1998-Jun-05 Fri	###	###	10.73	10.78	2,394,351	###	###	###	0.8
1998-Jun-04 Thu	###	10.88	10.7	###	1,689,528	###	79.1	79.1	0.0
1998-Jun-03 Wed	10.844	###	10.74	10.77			###	###	###
1998-Jun-02 Tue	11.2	11.21	###	###	5,561,954	31,174,752	24.0	24.0	0.0
1998-Jun-01 Mon	###	11.28	###	11.171	2,336,980	###	###	###	0.8
1998-May-29 Fri	###	###	###	###	7,980,324	0	###	###	0.0
1998-May-28 Thu	###	###	10.857	###			87.9	87.9	0.0
1998-May-27 Wed	10.888	###	10.83	10.85	2,913,829	15,778,384	41.4	41.4	0.8
1998-May-26 Tue	10.955	###	###	###			26.5	26.5	0.0
1998-May-25 Mon	###	###	###	###	1,627,189	0	###	###	0.0
1998-May-22 Fri	###	###	10.82	###			23.9	23.9	0.0
1998-May-21 Thu	10.873	###	10.873	###	3,379,323	18,371,689	###	###	0.0
1998-May-20 Wed	10.951	###	10.76	###			16.5	16.5	0.0
1998-May-19 Tue	10.529	###	10.5	###			###	###	0.0
1998-May-18 Mon	10.721	###	10.56	###			###	###	0.0
1998-May-15 Fri	10.923	###	10.78	10.88	4,709,042	###	###	###	0.8
1998-May-14 Thu	###	###	###	###			###	###	0.0
1998-May-13 Wed	11.549	###	###	11.45	2,791,754	0	30.2	30.2	0.8
1998-May-12 Tue	###	11.48	###	11.47			81.5	81.5	###
1998-May-11 Mon	11.245	11.55	###	11.41			###	###	###
1998-May-08 Fri	###	11.24	10.88	11.22			88.8	88.8	###
1998-May-07 Thu	###	###	###	10.89			###	###	0.8
1998-May-06 Wed	10.742	10.82	###	10.8			82.6	82.6	###
1998-May-05 Tue	###	###	10.77	###	2,936,542	15,813,278	###	###	0.0
1998-May-04 Mon	10.922	###	10.88	###	1,173,876	6,385,885	###	###	0.0
1998-May-01 Fri	10.943	###	10.8	10.85	3,359,340	###	19.6	19.6	0.8
1998-Apr-30 Thu	###	###	###	###	3,508,757	0	###	###	0.0
1998-Apr-29 Wed	10.78	10.81	10.57	10.641			22.6	22.6	###
1998-Apr-28 Tue	10.773	10.849	###	10.73			###	###	###
1998-Apr-27 Mon	###	11.276	###	###	2,714,678	15,305,354	13.0	13.0	0.0
1998-Apr-24 Fri	###	###	###	11.4			###	###	0.8
1998-Apr-23 Thu	11.5	11.71	11.5	###	4,457,673	###	71.1	71.1	0.0
1998-Apr-22 Wed	###	11.7	11.43	11.5			###	###	###
1998-Apr-21 Tue	11.645	###	11.58	###			77.0	77.0	0.0
1998-Apr-20 Mon	11.756	11.85	###	11.7	2,634,721	15,610,721	27.1	27.1	0.8
1998-Apr-17 Fri	###	11.759	11.5	11.759	3,118,729	36,269,258	87.6	87.6	###
1998-Apr-16 Thu	###	###	###	11.742	6,981,682	0	16.2	16.2	0.8
1998-Apr-15 Wed	###	###	11.73	11.88			30.7	30.7	0.8
1998-Apr-14 Tue	###	###	11.326	11.8	5,497,875	###	93.1	93.1	0.8
1998-Apr-09 Thu	###	###	###	###			86.7	86.7	0.0
1998-Apr-08 Wed	###	###	###	###	5,576,786	0	###	###	0.0
1998-Apr-07 Tue	###	###	10.73	10.87			###	###	###
1998-Apr-06 Mon	###	10.88	10.57	###	4,641,329	49,778,253	23.4	23.4	0.0
1998-Apr-03 Fri	###	10.73	###	10.72	5,935,483	###	###	###	0.8
1998-Apr-02 Thu	10.174	10.43	10.174	###			###	###	0.0
1998-Apr-01 Wed	###	10.22	###	###	2,308,274	11,795,280	74.2	74.2	0.0
1998-Mar-31 Tue	10.127	10.24	###	###	3,326,989	17,034,183	27.5	27.5	0.0
1998-Mar-30 Mon	10.228	10.25	###	###			24.8	24.8	0.0
1998-Mar-27 Fri	###	###	###	###			###	###	0.0
1998-Mar-26 Thu	###	10.44	10.28	10.4			82.2	82.2	0.7
1998-Mar-25 Wed	###	10.45	10.25	###			###	###	0.0
1998-Mar-24 Tue	10.157	###	###	10.28			80.5	80.5	0.7
1998-Mar-23 Mon	###	###	###	###			21.3	21.3	0.0
1998-Mar-20 Fri	###	10.372	###	###			###	###	0.0
1998-Mar-19 Thu	10.47	10.52	###	###	2,931,543	###	21.9	21.9	0.0
1998-Mar-18 Wed	10.345	10.47	10.344	10.47	4,311,624	44,871,070	83.4	83.4	0.7
1998-Mar-17 Tue	###	###	###	###	4,242,787	0	86.7	86.7	0.0
1998-Mar-16 Mon	10.25	###	###	10.075			15.6	15.6	###
1998-Mar-13 Fri	10.241	###	10.23	###	5,502,574	###	###	###	0.0
1998-Mar-12 Thu	###	10.46	10.27	###	4,122,045	###	###	###	0.0
1998-Mar-11 Wed	10.21	###	###	###			85.9	85.9	0.0
1998-Mar-10 Tue	###	###	10.047	###			###	###	0.0
1998-Mar-09 Mon	###	###	###	###			###	###	0.0
1998-Mar-06 Fri	###	###	9.78	9.88			21.8	21.8	0.7
1998-Mar-05 Thu	###	###	9.85	###			32.0	32.0	0.0
1998-Mar-04 Wed	###	###	###	###			71.7	71.7	0.0
1998-Mar-03 Tue	###	###	###	###			###	###	0.0
1998-Mar-02 Mon	10.172	10.22	###	###	3,202,747	###	36.9	36.9	0.0
1998-Feb-27 Fri	###	10.22	###	###			27.4	27.4	0.0
1998-Feb-26 Thu	###	###	###	###			83.2	83.2	0.0
1998-Feb-25 Wed	###	###	###	9.88			###	###	0.7
1998-Feb-24 Tue	9.53	9.78	9.48	9.74	4,568,581	###	###	###	0.7
1998-Feb-23 Mon	###	9.55	9.43	9.54	1,835,446	17,418,382	###	###	###
1998-Feb-20 Fri	9.485	9.52	9.42	9.48	4,333,655	###	27.1	27.1	0.7
1998-Feb-19 Thu	9.573	9.59	9.52	9.54			###	###	###
1998-Feb-18 Wed	9.549	###	9.52	9.54	3,031,386	###	30.8	30.8	###
1998-Feb-17 Tue	9.451	9.54	###	9.53			76.0	76.0	###
1998-Feb-16 Mon	###	###	9.4	9.43	4,531,479	21,297,951	13.4	13.4	###
1998-Feb-13 Fri	9.682	9.72	9.59	###			###	###	0.0
1998-Feb-12 Thu	9.726	9.727	###	###			###	###	0.0
1998-Feb-11 Wed	9.723	9.82	###	###			27.0	27.0	0.0
1998-Feb-10 Tue	###	9.77	###	9.7			###	###	0.7
1998-Feb-09 Mon	9.748	9.8	###	9.73	3,316,978	###	###	###	###
1998-Feb-06 Fri	9.727	9.82	9.7	9.74	3,475,421	###	###	###	0.7
1998-Feb-05 Thu	9.625	9.7	9.59	###			###	###	0.0
1998-Feb-04 Wed	9.979	###	9.88	###	3,875,771	###	###	###	0.0
1998-Feb-03 Tue	###	###	###	###	3,356,827	0	34.9	34.9	0.0
1998-Feb-02 Mon	###	###	###	###	3,786,171	0	###	###	0.0
1998-Jan-30 Fri	###	###	###	9.86	10,785,174	0	###	###	0.7
1998-Jan-29 Thu	9.522	9.76	9.49	9.72	6,969,929	###	###	###	0.7
1998-Jan-28 Wed	9.559	9.559	9.4	9.42	5,704,940	54,079,978	###	###	0.7
1998-Jan-27 Tue	9.482	###	###	###			###	###	0.0
1998-Jan-23 Fri	9.73	9.78	9.54	9.7	6,871,557	66,379,240	###	###	0.7
1998-Jan-22 Thu	9.777	###	9.75	9.8	4,863,286	###	77.3	77.3	0.7
1998-Jan-21 Wed	10.23	###	###	###	4,539,527	0	13.4	13.4	0.0
1998-Jan-20 Tue	###	10.22	###	###	2,105,387	10,758,527	29.5	29.5	0.0
1998-Jan-19 Mon	9.928	10.25	###	###			###	###	0.0
1998-Jan-16 Fri	###	9.87	###	9.84	3,714,426	###	###	###	0.7
1998-Jan-15 Thu	9.721	9.78	###	###			29.7	29.7	0.0
1998-Jan-14 Wed	###	9.75	9.627	9.7	4,856,142	###	23.6	23.6	0.7
1998-Jan-13 Tue	9.7	###	9.51	9.54			###	###	###
1998-Jan-12 Mon	###	###	9.46	9.52	4,848,255	22,932,246	23.3	23.3	###
1998-Jan-09 Fri	###	###	9.86	9.87	6,365,125	###	12.5	12.5	###
1998-Jan-08 Thu	10.279	10.4	10.22	###			###	###	0.0
1998-Jan-07 Wed	10.327	###	10.25	###			32.8	32.8	0.0
1998-Jan-06 Tue	###	10.4	###	###			78.6	78.6	0.0
1998-Jan-05 Mon	###	10.29	###	10.2			###	###	0.7
1998-Jan-02 Fri	###	###	###	###			18.3	18.3	0.0
1997-Dec-31 Wed	9.923	###	###	###			88.9	88.9	0.0
1997-Dec-30 Tue	###	###	9.786	9.82			18.0	18.0	###
1997-Dec-29 Mon	9.659	###	9.55	###			###	###	0.0
1997-Dec-24 Wed	###	9.76	9.58	###	3,180,748	###	18.7	18.7	0.0
1997-Dec-23 Tue	###	9.85	###	9.79	3,654,370	17,997,772	###	###	###
1997-Dec-22 Mon	9.71	9.75	9.45	9.5			###	###	0.7
1997-Dec-19 Fri	9.973	9.973	9.72	9.75			14.8	14.8	###
1997-Dec-18 Thu	10.057	###	9.88	###	3,618,026	17,873,048	###	###	0.0
1997-Dec-17 Wed	###	###	9.77	###			###	###	0.0
1997-Dec-16 Tue	###	###	9.83	###	2,535,484	###	21.4	21.4	0.0
1997-Dec-15 Mon	###	###	###	###	3,440,046	0	###	###	0.0
1997-Dec-12 Fri	###	10.2	###	###			19.1	19.1	0.0
1997-Dec-11 Thu	###	10.541	###	###	4,237,751	###	15.6	15.6	0.0
1997-Dec-10 Wed	###	10.75	10.57	###	2,793,021	###	30.8	30.8	0.0
1997-Dec-09 Tue	###	10.82	10.7	10.7			21.1	21.1	0.8
1997-Dec-08 Mon	###	###	###	10.775			###	###	###
1997-Dec-05 Fri	10.273	###	10.26	10.58			###	###	0.8
1997-Dec-04 Thu	10.4	10.47	10.25	10.26			15.8	15.8	0.7
1997-Dec-03 Wed	###	10.75	###	10.75	4,817,153	###	91.0	91.0	0.8
1997-Dec-02 Tue	10.247	###	10.24	###	2,037,184	10,430,382	79.7	79.7	0.0
1997-Dec-01 Mon	###	10.2	10.059	###	2,465,189	###	###	###	0.0
1997-Nov-28 Fri	###	###	###	###	4,357,148	0	70.9	70.9	0.0
1997-Nov-27 Thu	###	###	###	###	2,495,559	0	80.2	80.2	0.0
1997-Nov-26 Wed	###	###	9.89	###			75.0	75.0	0.0
1997-Nov-25 Tue	9.953	9.973	###	9.88	2,769,888	13,812,046	31.7	31.7	0.7
1997-Nov-24 Mon	10.182	10.25	###	###			23.6	23.6	0.0
1997-Nov-21 Fri	###	###	10.027	10.186	4,170,955	20,911,082	###	###	0.7
1997-Nov-20 Thu	###	###	###	###	3,605,224	0	30.5	30.5	0.0
1997-Nov-19 Wed	###	###	9.85	###			20.3	20.3	0.0
1997-Nov-18 Tue	###	10.4	10.2	10.278			###	###	0.7
1997-Nov-17 Mon	###	###	###	10.28	1,541,751	0	88.8	88.8	0.7
1997-Nov-14 Fri	###	10.25	###	###	3,812,847	19,540,840	###	###	0.0
1997-Nov-13 Thu	9.586	###	9.55	###			93.6	93.6	0.0
1997-Nov-12 Wed	###	###	9.55	9.73	2,194,520	###	84.1	84.1	###
1997-Nov-11 Tue	###	9.81	9.54	9.55			###	###	0.7
1997-Nov-10 Mon	9.682	9.78	9.43	###	4,535,226	43,560,845	69.8	69.8	0.0
1997-Nov-07 Fri	###	10.45	9.85	9.88	4,447,225	###	###	###	0.7
1997-Nov-06 Thu	###	10.47	10.25	###			76.5	76.5	0.0
1997-Nov-05 Wed	10.381	10.381	###	10.28			21.0	21.0	0.7
1997-Nov-04 Tue	###	10.5	###	10.42			###	###	0.7
1997-Nov-03 Mon	###	###	###	###			73.1	73.1	0.0
1997-Oct-31 Fri	###	###	9.56	###	15,793,928	75,494,975	###	###	0.0
1997-Oct-30 Thu	###	10.023	###	9.8	5,883,389	###	###	###	0.7
1997-Oct-29 Wed	###	###	###	###			###	###	0.0
1997-Oct-28 Tue	9.375	###	8	9.085	8,392,285	33,569,140	###	###	0.6
1997-Oct-27 Mon	###	###	9.4	9.75			89.0	89.0	###
1997-Oct-24 Fri	###	###	9.7	###	9,262,427	44,922,770	###	###	0.0
1997-Oct-23 Thu	###	###	###	10.41	5,116,884	0	###	###	###
1997-Oct-22 Wed	###	###	10.56	10.855	7,978,676	###	12.5	12.5	0.8
1997-Oct-21 Tue	11.26	11.28	###	###			###	###	0.0
1997-Oct-20 Mon	###	11.29	###	###			88.4	88.4	0.0
1997-Oct-17 Fri	###	11.25	10.85	###			###	###	0.0
1997-Oct-16 Thu	###	###	###	###	1,785,274	0	89.7	89.7	0.0
1997-Oct-15 Wed	10.754	10.754	###	10.73			33.8	33.8	###
1997-Oct-14 Tue	###	10.8	###	10.74	2,507,081	###	###	###	0.8
1997-Oct-13 Mon	###	10.7	10.54	###			31.0	31.0	0.0
1997-Oct-10 Fri	###	11.2	10.72	10.8			8.7	8.7	###
1997-Oct-09 Thu	###	###	###	11.22			###	###	###
1997-Oct-08 Wed	###	11.48	###	11.44			70.5	70.5	0.8
1997-Oct-07 Tue	###	11.44	###	11.41	1,363,071	###	###	###	###
1997-Oct-06 Mon	###	11.44	###	11.43	770,449	###	71.5	71.5	###
1997-Oct-03 Fri	11.389	11.42	###	11.41	564,441	3,222,958	###	###	###
1997-Oct-02 Thu	11.347	11.42	###	###			###	###	0.0
1997-Oct-01 Wed	11.254	11.4	###	11.28			###	###	0.8
1997-Sep-30 Tue	###	11.42	11.2	11.28	2,874,429	###	19.5	19.5	0.8
1997-Sep-29 Mon	11.457	11.58	11.343	11.343	1,499,679	17,188,570	###	###	###
1997-Sep-26 Fri	###	11.49	11.4	11.45			###	###	0.8
1997-Sep-25 Thu	11.29	11.51	11.29	11.44			77.5	77.5	0.8
1997-Sep-24 Wed	###	11.49	11.25	11.4			###	###	0.8
1997-Sep-23 Tue	###	11.58	11.26	11.43	3,403,028	38,862,579	79.7	79.7	###
1997-Sep-22 Mon	###	11.45	###	###			###	###	0.0
1997-Sep-19 Fri	10.826	###	10.826	###			###	###	0.0
1997-Sep-18 Thu	10.679	10.87	10.675	10.8	6,603,574	###	81.6	81.6	###
1997-Sep-17 Wed	10.622	10.7	###	###			72.6	72.6	0.0
1997-Sep-16 Tue	10.4	10.51	###	10.41			75.1	75.1	###
1997-Sep-15 Mon	10.325	10.48	10.325	10.46	2,745,325	28,558,243	83.2	83.2	0.7
1997-Sep-12 Fri	10.2	###	###	###			83.6	83.6	0.0
1997-Sep-11 Thu	10.084	10.28	###	10.25			83.6	83.6	0.7
1997-Sep-10 Wed	10.089	10.21	###	###			###	###	0.0
1997-Sep-09 Tue	###	###	###	###	1,921,544	0	###	###	0.0
1997-Sep-08 Mon	###	###	9.86	###	2,387,778	11,771,745	76.5	76.5	0.0
1997-Sep-05 Fri	###	###	9.76	###			80.9	80.9	0.0
1997-Sep-04 Thu	###	###	9.72	9.74	5,048,723	###	###	###	0.7
1997-Sep-03 Wed	###	###	9.84	###	2,239,976	11,020,681	29.3	29.3	0.0
1997-Sep-02 Tue	9.742	###	###	###			###	###	0.0
1997-Sep-01 Mon	###	9.89	9.7	9.75	1,050,357	10,288,246	###	###	###
1997-Aug-29 Fri	10.025	10.025	###	9.78	10,123,576	50,744,424	###	###	0.7
1997-Aug-28 Thu	###	###	###	###			###	###	0.0
1997-Aug-27 Wed	9.954	###	9.953	###			84.2	84.2	0.0
1997-Aug-26 Tue	10.073	###	###	###			23.6	23.6	0.0
1997-Aug-25 Mon	9.953	###	###	###	1,955,970	0	80.4	80.4	0.0
1997-Aug-22 Fri	###	###	9.87	###	2,112,756	10,426,450	19.7	19.7	0.0
1997-Aug-21 Thu	###	10.23	###	###			###	###	0.0
1997-Aug-20 Wed	###	###	###	###	1,586,180	0	###	###	0.0
1997-Aug-19 Tue	###	###	###	###	2,658,548	0	###	###	0.0
1997-Aug-18 Mon	9.753	###	9.753	###			77.6	77.6	0.0
1997-Aug-15 Fri	###	10.25	###	10.25	2,125,559	10,893,489	76.3	76.3	0.7
1997-Aug-14 Thu	###	###	9.982	###			###	###	0.0
1997-Aug-13 Wed	###	###	9.7	###	2,550,684	###	###	###	0.0
1997-Aug-12 Tue	10.259	###	###	###			###	###	0.0
1997-Aug-11 Mon	10.282	###	###	###	1,944,670	0	31.6	31.6	0.0
1997-Aug-08 Fri	10.445	10.5	###	10.4	1,628,651	###	###	###	0.7
1997-Aug-07 Thu	###	10.673	10.45	10.48			###	###	0.7
1997-Aug-06 Wed	10.58	10.72	10.52	10.55			###	###	###
1997-Aug-05 Tue	###	###	###	###	1,067,025	0	###	###	0.0
1997-Aug-04 Mon	10.672	###	10.47	10.51			###	###	###
1997-Aug-01 Fri	###	10.75	###	10.7			###	###	0.8
1997-Jul-31 Thu	10.678	10.75	10.55	10.73			###	###	###
1997-Jul-30 Wed	###	10.76	###	10.7			###	###	0.8
1997-Jul-29 Tue	###	###	###	10.59	2,119,642	0	###	###	###
1997-Jul-28 Mon	10.45	10.57	10.45	10.5			###	###	0.8
1997-Jul-25 Fri	###	10.54	###	10.48			66.8	66.8	0.7
1997-Jul-24 Thu	###	10.57	###	10.43			72.8	72.8	0.7
1997-Jul-23 Wed	10.243	###	###	###			###	###	0.0
1997-Jul-22 Tue	###	###	###	10.075			###	###	###
1997-Jul-21 Mon	###	###	###	###			40.4	40.4	0.0
1997-Jul-18 Fri	9.956	###	9.956	###	1,313,347	6,537,841	###	###	0.0
1997-Jul-17 Thu	9.844	###	9.844	###			###	###	0.0
1997-Jul-16 Wed	###	9.81	9.72	9.781			30.5	30.5	0.7
1997-Jul-15 Tue	###	###	###	9.75			25.7	25.7	###
1997-Jul-14 Mon	###	###	9.84	###			###	###	0.0
1997-Jul-11 Fri	###	10.25	###	###	2,447,747	###	76.8	76.8	0.0
1997-Jul-10 Thu	9.722	###	9.7	###			90.6	90.6	0.0
1997-Jul-09 Wed	9.821	9.85	9.76	9.81	1,467,251	###	21.1	21.1	###
1997-Jul-08 Tue	###	9.8	9.7	9.8			###	###	0.7
1997-Jul-07 Mon	9.828	9.88	9.8	9.83			83.3	83.3	0.7
1997-Jul-04 Fri	###	9.88	9.77	9.87			###	###	###
1997-Jul-03 Thu	###	###	9.75	9.75			14.1	14.1	###
1997-Jul-02 Wed	9.856	###	9.852	###			###	###	0.0
1997-Jul-01 Tue	9.76	###	9.743	9.86			76.5	76.5	0.7
1997-Jun-30 Mon	###	###	9.78	###	3,347,028	###	66.4	66.4	0.0
1997-Jun-27 Fri	9.77	9.85	9.7	9.8			###	###	0.7
1997-Jun-26 Thu	9.746	9.8	###	9.8	2,995,180	14,676,382	###	###	0.7
1997-Jun-25 Wed	9.752	9.82	###	9.81			###	###	###
1997-Jun-24 Tue	###	###	###	###			###	###	0.0
1997-Jun-23 Mon	9.85	9.85	9.71	9.73			24.9	24.9	###
1997-Jun-20 Fri	###	###	9.72	9.87			###	###	###
1997-Jun-19 Thu	9.472	9.8	9.42	9.8	1,460,728	###	###	###	0.7
1997-Jun-18 Wed	9.689	9.72	9.48	9.55			17.7	17.7	0.7
1997-Jun-17 Tue	9.785	###	9.7	9.7			###	###	0.7
1997-Jun-16 Mon	###	###	###	9.85	3,480,353	0	###	###	###
1997-Jun-13 Fri	9.855	9.856	9.41	###	2,338,440	###	###	###	0.0
1997-Jun-12 Thu	9.225	###	###	9.782	6,770,052	0	###	###	0.7
1997-Jun-11 Wed	9.358	9.4	9.22	9.22			22.7	22.7	0.7
1997-Jun-10 Tue	###	9.41	9.175	###	2,362,473	21,953,280	85.7	85.7	0.0
1997-Jun-06 Fri	###	###	8.76	###			###	###	0.0
1997-Jun-05 Thu	8.854	8.88	8.7	8.79	1,718,554	15,106,089	###	###	0.6
1997-Jun-04 Wed	8.852	###	8.852	8.88			69.8	69.8	0.6
1997-Jun-03 Tue	###	9.24	9	###	6,124,783	55,858,020	29.1	29.1	0.0
1997-Jun-02 Mon	8.981	###	###	9.25	4,875,255	0	###	###	###
1997-May-30 Fri	###	###	###	###	12,420,829	0	###	###	0.0
1997-May-29 Thu	###	8.81	8.71	8.73			###	###	###
1997-May-28 Wed	###	8.77	8.51	8.75	6,849,052	###	86.1	86.1	0.6
1997-May-27 Tue	8.51	8.57	8.49	8.57	3,350,072	###	75.2	75.2	0.6
1997-May-26 Mon	8.383	8.55	###	8.53			84.4	84.4	###
1997-May-23 Fri	8.278	8.42	8.22	###	4,126,454	###	70.7	70.7	0.0
1997-May-22 Thu	###	8.23	###	###			69.8	69.8	0.0
1997-May-21 Wed	###	###	###	###			###	###	0.0
1997-May-20 Tue	8.052	8.052	7.85	7.86	5,560,284	###	11.2	11.2	###
1997-May-19 Mon	8.283	8.283	###	###	3,826,254	###	###	###	0.0
1997-May-16 Fri	###	8.442	###	###			14.7	14.7	0.0
1997-May-15 Thu	8.445	8.46	###	8.43	3,897,275	16,485,473	###	###	0.6
1997-May-14 Wed	8.44	8.47	###	###			71.9	71.9	0.0
1997-May-13 Tue	8.46	8.52	8.44	8.49	3,786,783	###	###	###	###
1997-May-12 Mon	8.482	8.52	8.4	8.4	2,822,024	23,874,323	###	###	###
1997-May-09 Fri	###	8.48	###	###	1,892,772	8,025,353	###	###	0.0
1997-May-08 Thu	8.347	###	###	###	2,704,529	0	###	###	0.0
1997-May-07 Wed	8.289	8.4	8.27	###	3,417,875	28,487,988	###	###	0.0
1997-May-06 Tue	###	###	8.2	###	6,485,725	26,591,472	###	###	0.0
1997-May-05 Mon	8.225	8.28	###	###	3,500,247	14,491,022	24.5	24.5	0.0
1997-May-02 Fri	8.178	8.24	8.178	8.21	1,988,459	16,323,259	###	###	###
1997-May-01 Thu	8.2	###	###	8.22	2,990,827	0	75.8	75.8	0.6
1997-Apr-30 Wed	###	8.24	###	###	2,160,674	8,901,976	33.4	33.4	0.0
1997-Apr-29 Tue	8.053	###	###	###	1,512,272	0	74.1	74.1	0.0
1997-Apr-28 Mon	8.052	###	###	###			###	###	0.0
1997-Apr-24 Thu	###	###	###	###			###	###	0.0
1997-Apr-23 Wed	###	8.23	###	###	3,388,482	###	###	###	0.0
1997-Apr-22 Tue	###	###	###	###	2,097,388	0	###	###	0.0
1997-Apr-21 Mon	8.181	###	###	###	2,722,427	0	31.6	31.6	0.0
1997-Apr-18 Fri	7.89	###	7.89	###			87.0	87.0	0.0
1997-Apr-17 Thu	###	###	7.87	7.88			###	###	0.6
1997-Apr-16 Wed	7.86	###	7.81	7.87			74.4	74.4	0.6
1997-Apr-15 Tue	###	###	7.7	7.72			###	###	###
1997-Apr-14 Mon	###	7.75	7.56	7.72	3,350,785	25,650,259	84.0	84.0	###
1997-Apr-11 Fri	###	7.81	###	7.74	3,086,581	###	23.9	23.9	0.6
1997-Apr-10 Thu	7.821	7.87	7.75	7.8			24.8	24.8	0.6
1997-Apr-09 Wed	8.086	###	7.71	7.89	6,586,576	25,391,250	###	###	###
1997-Apr-08 Tue	###	###	8	8	2,454,043	9,816,172	###	###	###
1997-Apr-07 Mon	###	###	###	###			###	###	0.0
1997-Apr-04 Fri	7.981	###	###	###	3,225,457	0	74.2	74.2	0.0
1997-Apr-03 Thu	7.889	###	7.85	###			78.2	78.2	0.0
1997-Apr-02 Wed	###	8.029	7.88	7.89	4,117,574	32,753,242	###	###	###
1997-Apr-01 Tue	7.976	7.976	7.8	7.86			###	###	###
1997-Mar-27 Thu	8.075	###	###	###			60.6	60.6	0.0
1997-Mar-26 Wed	8.172	###	###	###			14.0	14.0	0.0
1997-Mar-25 Tue	###	###	###	8.175			9.5	9.5	###
1997-Mar-24 Mon	###	###	###	8.28			90.4	90.4	###
1997-Mar-21 Fri	7.86	###	7.86	###			###	###	0.0
1997-Mar-20 Thu	###	###	7.7	7.88			###	###	0.6
1997-Mar-19 Wed	###	7.81	###	7.72			###	###	###
1997-Mar-18 Tue	7.854	###	7.82	7.85			41.1	41.1	###
1997-Mar-17 Mon	7.78	###	7.75	7.88	3,167,249	12,273,089	84.3	84.3	0.6
1997-Mar-14 Fri	###	7.72	###	###			37.1	37.1	0.0
1997-Mar-13 Thu	7.74	7.81	7.71	7.77			71.8	71.8	0.6
1997-Mar-12 Wed	7.81	7.82	7.73	7.76	2,210,424	17,186,046	###	###	0.6
1997-Mar-11 Tue	###	###	7.8	7.82	2,382,153	###	29.9	29.9	0.6
1997-Mar-10 Mon	###	7.84	7.78	7.8	2,011,945	###	65.1	65.1	0.6
1997-Mar-07 Fri	###	###	7.7	7.72			22.1	22.1	###
1997-Mar-06 Thu	7.922	###	7.72	7.8			###	###	0.6
1997-Mar-05 Wed	###	7.8	###	7.8	3,584,046	13,977,779	75.0	75.0	0.6
1997-Mar-04 Tue	7.85	###	7.72	7.76	3,699,128	###	21.5	21.5	0.6
1997-Mar-03 Mon	8.023	8.047	7.73	7.79	4,546,689	35,866,556	###	###	###
1997-Feb-28 Fri	###	###	###	###	11,723,953	0	###	###	0.0
1997-Feb-27 Thu	###	###	###	###			###	###	0.0
1997-Feb-26 Wed	8.358	8.359	8.21	8.21	3,898,344	###	17.0	17.0	###
1997-Feb-25 Tue	8.28	###	8.28	###			###	###	0.0
1997-Feb-24 Mon	8.28	###	8.2	8.29	4,699,174	###	73.1	73.1	0.6
1997-Feb-21 Fri	8.329	###	8.24	8.24	2,835,851	###	20.3	20.3	0.6
1997-Feb-20 Thu	###	8.56	###	###	1,907,881	###	###	###	0.0
1997-Feb-19 Wed	8.644	8.644	8.54	8.56	2,475,289	21,267,683	###	###	###
1997-Feb-18 Tue	8.478	8.57	8.454	8.52			73.9	73.9	0.6
1997-Feb-17 Mon	8.282	8.46	8.28	8.44			###	###	0.6
1997-Feb-14 Fri	8.427	8.43	###	###	6,759,828	28,492,675	23.6	23.6	0.0
1997-Feb-13 Thu	###	8.42	###	###			22.7	22.7	0.0
1997-Feb-12 Wed	###	###	8.25	###			68.0	68.0	0.0
1997-Feb-11 Tue	8.122	8.25	###	8.22			80.8	80.8	0.6
1997-Feb-10 Mon	8.144	###	###	###	1,929,477	0	72.8	72.8	0.0
1997-Feb-07 Fri	###	###	###	###	981,080	0	###	###	0.0
1997-Feb-06 Thu	###	###	###	###	2,356,521	0	###	###	0.0
1997-Feb-05 Wed	8.123	8.2	###	###			64.0	64.0	0.0
1997-Feb-04 Tue	8.155	8.22	###	###	2,591,251	10,650,041	###	###	0.0
1997-Feb-03 Mon	###	###	###	###			###	###	0.0
1997-Jan-31 Fri	###	###	###	###			###	###	0.0
1997-Jan-30 Thu	###	###	###	###			###	###	0.0
1997-Jan-29 Wed	###	###	###	###	4,226,887	0	###	###	0.0
1997-Jan-28 Tue	###	###	###	###			76.3	76.3	0.0
1997-Jan-24 Fri	###	###	###	###			###	###	0.0
1997-Jan-23 Thu	7.929	###	###	###	2,913,887	0	76.0	76.0	0.0
1997-Jan-22 Wed	7.973	7.973	###	###			###	###	0.0
1997-Jan-21 Tue	7.923	7.987	7.88	###			###	###	0.0
1997-Jan-20 Mon	###	###	###	###			###	###	0.0
1997-Jan-17 Fri	###	###	7.82	7.82			###	###	0.6
1997-Jan-16 Thu	###	###	7.85	7.87			###	###	0.6
1997-Jan-15 Wed	###	8	###	###	2,407,144	9,628,576	24.4	24.4	0.0
1997-Jan-14 Tue	###	###	###	###	3,245,429	0	32.8	32.8	0.0
1997-Jan-13 Mon	###	###	###	###			21.6	21.6	0.0
1997-Jan-10 Fri	###	###	###	###	2,319,675	0	###	###	0.0
1997-Jan-09 Thu	###	###	###	###	2,518,022	0	###	###	0.0
1997-Jan-08 Wed	###	###	###	###			68.1	68.1	0.0
1997-Jan-07 Tue	8.057	###	###	###	2,924,845	0	###	###	0.0
1997-Jan-06 Mon	###	###	8	###			###	###	0.0
1997-Jan-03 Fri	###	8	###	###			###	###	0.0
1997-Jan-02 Thu	7.85	###	7.81	###	1,240,185	4,842,922	81.0	81.0	0.0
1996-Dec-31 Tue	###	###	###	###			###	###	0.0
1996-Dec-30 Mon	7.774	7.85	7.77	7.83			73.7	73.7	###
1996-Dec-27 Fri	7.8	7.8	7.7	7.76	700,320	5,427,480	###	###	0.6
1996-Dec-24 Tue	7.79	7.82	7.74	7.75			18.5	18.5	###
1996-Dec-23 Mon	7.76	7.82	7.74	7.79			###	###	###
1996-Dec-20 Fri	###	7.76	###	7.74	4,201,476	16,301,726	###	###	0.6
1996-Dec-19 Thu	7.59	###	7.52	7.54	869,480	3,269,244	###	###	0.5
1996-Dec-18 Wed	7.585	###	7.54	7.56	2,374,287	###	###	###	0.5
1996-Dec-17 Tue	###	7.59	7.49	7.55	2,712,584	20,452,883	###	###	###
1996-Dec-16 Mon	7.579	###	7.51	7.54			###	###	0.5
1996-Dec-13 Fri	###	###	7.45	7.49			30.4	30.4	###
1996-Dec-12 Thu	7.678	7.75	7.57	###	8,626,742	66,080,843	###	###	0.0
1996-Dec-11 Wed	7.977	###	7.75	7.77	7,588,989	###	12.2	12.2	0.6
1996-Dec-10 Tue	###	7.85	7.7	7.77	9,746,755	75,781,020	26.4	26.4	0.6
1996-Dec-09 Mon	7.75	7.8	7.57	###	3,303,642	25,388,488	###	###	0.0
1996-Dec-06 Fri	7.888	###	7.4	7.44			###	###	###
1996-Dec-05 Thu	###	###	7.87	###			70.3	70.3	0.0
1996-Dec-04 Wed	8.143	8.2	###	###	43,538,288	178,506,980	73.1	73.1	0.0
1996-Dec-03 Tue	###	8.2	###	###			###	###	0.0
1996-Dec-02 Mon	###	###	###	###	1,794,923	0	70.9	70.9	0.0
1996-Nov-29 Fri	###	8.22	###	###	15,649,758	###	24.0	24.0	0.0
1996-Nov-28 Thu	###	###	###	###	5,932,649	0	###	###	0.0
1996-Nov-27 Wed	7.942	8	###	###	4,237,327	###	###	###	0.0
1996-Nov-26 Tue	###	###	###	###			###	###	0.0
1996-Nov-25 Mon	7.885	###	7.87	###	1,764,221	###	77.5	77.5	0.0
1996-Nov-22 Fri	7.779	7.87	7.76	7.84			79.1	79.1	0.6
1996-Nov-21 Thu	7.771	7.84	7.73	7.78			###	###	0.6
1996-Nov-20 Wed	###	7.73	###	###	5,814,651	22,473,626	88.0	88.0	0.0
1996-Nov-19 Tue	7.487	7.51	7.44	7.51	889,924	6,652,181	###	###	###
1996-Nov-18 Mon	###	7.56	7.48	7.51	1,981,228	###	73.5	73.5	###
1996-Nov-15 Fri	7.383	7.52	###	7.48	1,851,772	###	###	###	0.5
1996-Nov-14 Thu	###	7.44	###	###	1,756,375	###	###	###	0.0
1996-Nov-13 Wed	7.426	7.46	###	###			23.4	23.4	0.0
1996-Nov-12 Tue	7.49	7.49	7.42	7.43	1,245,020	9,281,624	###	###	###
1996-Nov-11 Mon	7.46	7.48	7.44	7.45			###	###	0.5
1996-Nov-07 Thu	###	7.546	###	###			13.7	13.7	0.0
1996-Nov-06 Wed	###	7.45	###	7.45	1,423,944	###	73.8	73.8	0.5
1996-Nov-05 Tue	###	7.47	###	7.42			76.9	76.9	0.5
1996-Nov-04 Mon	###	7.4	7.29	###			###	###	0.0
1996-Nov-01 Fri	###	7.46	7.27	7.29			###	###	###
1996-Oct-31 Thu	7.272	###	7.26	###	5,801,043	21,057,786	###	###	0.0
1996-Oct-30 Wed	7.23	###	7.23	###	3,379,981	###	76.6	76.6	0.0
1996-Oct-29 Tue	###	7.24	###	7.2			80.4	80.4	0.5
1996-Oct-28 Mon	###	###	###	7.2			###	###	0.5
1996-Oct-25 Fri	7.341	###	###	###			12.7	12.7	0.0
1996-Oct-24 Thu	###	###	7.188	###			###	###	0.0
1996-Oct-23 Wed	###	7.24	###	###			###	###	0.0
1996-Oct-22 Tue	###	###	7.2	7.22			15.1	15.1	0.5
1996-Oct-21 Mon	###	7.41	###	###			78.5	78.5	0.0
1996-Oct-18 Fri	7.287	###	7.27	7.28			26.8	26.8	0.5
1996-Oct-17 Thu	7.385	###	7.25	7.26			###	###	0.5
1996-Oct-16 Wed	###	7.5	###	7.4			28.8	28.8	0.5
1996-Oct-15 Tue	###	7.49	###	7.46			78.9	78.9	0.5
1996-Oct-14 Mon	7.27	7.4	7.25	###			###	###	0.0
1996-Oct-11 Fri	###	###	###	7.2			16.4	16.4	0.5
1996-Oct-10 Thu	###	7.4	7.2	###			80.4	80.4	0.0
1996-Oct-09 Wed	7.422	7.43	7.25	7.28			###	###	0.5
1996-Oct-08 Tue	###	7.46	###	7.45			###	###	0.5
1996-Oct-07 Mon	7.487	7.5	7.41	7.44			###	###	###
1996-Oct-04 Fri	###	###	###	###			###	###	0.0
1996-Oct-03 Thu	7.57	###	7.25	7.25			###	###	0.5
1996-Oct-02 Wed	7.341	7.49	###	7.49			###	###	###
1996-Oct-01 Tue	###	7.4	###	###			88.3	88.3	0.0
1996-Sep-30 Mon	###	7.28	###	7.23			75.3	75.3	###
1996-Sep-27 Fri	7.123	###	###	###			###	###	0.0
1996-Sep-26 Thu	7.076	###	###	###			74.4	74.4	0.0
1996-Sep-25 Wed	###	###	###	###			77.7	77.7	0.0
1996-Sep-24 Tue	6.872	###	6.82	###			76.9	76.9	0.0
1996-Sep-23 Mon	###	###	6.85	6.87			###	###	###
1996-Sep-20 Fri	###	###	6.88	###			29.5	29.5	0.0
1996-Sep-19 Thu	###	###	6.85	###			###	###	0.0
1996-Sep-18 Wed	6.984	6.984	6.87	6.89			21.8	21.8	0.5
1996-Sep-17 Tue	6.983	###	###	###			76.7	76.7	0.0
1996-Sep-16 Mon	6.881	###	6.881	7			###	###	0.5
1996-Sep-13 Fri	###	6.85	6.76	6.84			72.6	72.6	0.5
1996-Sep-12 Thu	6.752	6.83	6.752	6.8			###	###	0.5
1996-Sep-11 Wed	###	6.78	6.58	6.73			###	###	###
1996-Sep-10 Tue	###	###	6.55	###			###	###	0.0
1996-Sep-09 Mon	6.474	6.53	6.453	6.53			###	###	###
1996-Sep-06 Fri	###	6.45	6.4	6.45			###	###	###
1996-Sep-05 Thu	6.5	6.5	6.45	6.47			20.1	20.1	0.5
1996-Sep-04 Wed	6.458	6.49	6.4	6.49			###	###	###
1996-Sep-03 Tue	###	6.52	###	6.42			15.4	15.4	0.5
1996-Sep-02 Mon	###	6.58	6.5	6.52			###	###	0.5
1996-Aug-30 Fri	6.683	6.683	###	###			13.4	13.4	0.0
1996-Aug-29 Thu	6.7	6.73	###	6.71			###	###	###
1996-Aug-28 Wed	6.629	6.72	###	6.72			###	###	0.5
1996-Aug-27 Tue	6.645	6.649	6.58	6.59			###	###	###
1996-Aug-26 Mon	6.72	6.74	###	6.7			###	###	0.5
1996-Aug-23 Fri	###	6.76	###	6.75			82.4	82.4	0.5
1996-Aug-22 Thu	###	6.72	###	###			###	###	0.0
1996-Aug-21 Wed	###	6.76	6.59	6.7			###	###	0.5
1996-Aug-20 Tue	6.643	6.7	###	###			###	###	0.0
1996-Aug-19 Mon	6.53	###	6.528	###			###	###	0.0
1996-Aug-16 Fri	6.51	6.54	6.49	6.53			67.1	67.1	###
1996-Aug-15 Thu	6.5	6.51	6.48	6.51			72.6	72.6	###
1996-Aug-14 Wed	6.446	6.5	6.43	6.48			###	###	0.5
1996-Aug-13 Tue	6.48	6.52	6.48	6.5			###	###	0.5
1996-Aug-12 Mon	6.48	6.52	6.46	6.47			28.9	28.9	0.5
1996-Aug-09 Fri	6.53	6.54	6.48	6.5			###	###	0.5
1996-Aug-08 Thu	6.49	6.55	6.49	6.55			###	###	0.5
1996-Aug-07 Wed	6.453	6.49	6.43	6.49			78.3	78.3	###
1996-Aug-06 Tue	###	6.48	###	6.46			###	###	###
1996-Aug-05 Mon	###	6.49	###	6.48			82.3	82.3	0.5
1996-Aug-02 Fri	###	6.46	###	###			18.8	18.8	0.0
1996-Aug-01 Thu	###	6.45	###	###			###	###	0.0
1996-Jul-31 Wed	6.25	6.4	6.25	6.4			###	###	0.5
1996-Jul-30 Tue	###	###	###	###			77.8	77.8	0.0
1996-Jul-29 Mon	###	###	###	###			###	###	0.0
1996-Jul-26 Fri	###	###	6.21	6.24			13.5	13.5	0.4
1996-Jul-25 Thu	6.247	###	###	###			25.1	25.1	0.0
1996-Jul-24 Wed	6.147	6.27	###	6.2			88.8	88.8	0.4
1996-Jul-23 Tue	###	###	###	###			###	###	0.0
1996-Jul-22 Mon	###	###	###	###			###	###	0.0
1996-Jul-19 Fri	###	###	###	###			###	###	0.0
1996-Jul-18 Thu	5.945	###	###	###			###	###	0.0
1996-Jul-17 Wed	###	###	5.85	###			###	###	0.0
1996-Jul-16 Tue	5.927	###	###	###			###	###	0.0
1996-Jul-15 Mon	6.025	###	6	###			36.6	36.6	0.0
1996-Jul-12 Fri	###	###	###	###			83.1	83.1	0.0
1996-Jul-11 Thu	###	###	###	###			80.2	80.2	0.0
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	###	###	###			22.4	22.4	0.0
1996-Jul-08 Mon	###	###	###	###			###	###	0.0
1996-Jul-05 Fri	###	###	###	###			78.8	78.8	0.0
1996-Jul-04 Thu	6.123	###	###	###			26.3	26.3	0.0
1996-Jul-03 Wed	6.175	###	###	###			###	###	0.0
1996-Jul-02 Tue	###	6.21	###	###			###	###	0.0
1996-Jul-01 Mon	6.021	###	6.021	###			86.9	86.9	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-06 09:14:07 thru 2025-05-06 09:14:09 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000