(AQP) AQUARIUS PLATINUM LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 11:44:34 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

(AQP) AQUARIUS PLATINUM LIMITED Daily Prices...

TOC Company Info for AQP Limits

Company Details for (AQP) AQUARIUS PLATINUM LIMITED

Listing Code	AQP
Listing Name	AQUARIUS PLATINUM LIMITED
GICS Sector	Materials
ISIN Name	AQUARIUS PLATINUM.
ISIN Security	15C US ORDINARY FULLY PAID
ISIN Code	BMG0440M1284

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for AQP .. Friday 1st April 2016

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.125	###	###
MAX	44.75	34,142,186	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AQP Bottom

End of day Prices (full format),

153600 Days for (AQP) AQUARIUS PLATINUM LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.12
2016-Apr-14 Thu	0.25	0.25	0.25	0.25	0				0.0
2016-Apr-13 Wed	0.25	0.25	0.25	0.25	0				0.0
2016-Apr-12 Tue	0.25	0.25	0.25	0.25	0				0.0
2016-Apr-11 Mon	0.25	0.25	0.25	0.25	0				0.0
2016-Apr-08 Fri	0.25	0.25	0.25	0.25	0				0.0
2016-Apr-07 Thu	0.25	0.25	0.25	0.25	0				0.0
2016-Apr-06 Wed	0.25	0.25	0.25	0.25	0				0.0
2016-Apr-05 Tue	0.25	0.25	0.25	0.25	0				0.0
2016-Apr-04 Mon	0.25	0.25	0.25	0.25	0				0.0
2016-Apr-01 Fri	0.25	0.25	0.25	0.25	2,346	586	75.4	75.4	0.0
2016-Mar-31 Thu	0.25	0.25	0.25	0.25			###	###	0.0
2016-Mar-30 Wed	0.25	0.255	0.25	0.255			###	###	0.0
2016-Mar-29 Tue	0.26	0.26	0.255	0.255			26.8	26.8	0.0
2016-Mar-24 Thu	0.255	0.26	0.255	0.255	1,158,843	###	###	###	0.0
2016-Mar-23 Wed	0.25	0.255	0.25	0.255	86,783	###	88.4	88.4	0.0
2016-Mar-22 Tue	0.25	0.25	0.25	0.25	112,847	###	72.7	72.7	0.0
2016-Mar-21 Mon	0.25	0.25	0.25	0.25	353	88	73.7	73.7	0.0
2016-Mar-18 Fri	0.25	0.252	0.25	0.25			###	###	0.0
2016-Mar-17 Thu	0.25	0.252	0.25	0.25	121,552	###	###	###	0.0
2016-Mar-16 Wed	0.25	0.25	0.24	0.24			###	###	0.0
2016-Mar-15 Tue	0.245	0.245	0.245	0.245	171,482	###	###	###	0.0
2016-Mar-14 Mon	0.245	0.25	0.245	0.245			75.7	75.7	0.0
2016-Mar-11 Fri	0.245	0.25	0.245	0.245	457,274	113,175	###	###	0.0
2016-Mar-10 Thu	0.255	0.255	0.245	0.245			11.6	11.6	0.0
2016-Mar-09 Wed	0.25	0.25	0.25	0.25			###	###	0.0
2016-Mar-08 Tue	0.255	0.255	0.25	0.25			26.3	26.3	0.0
2016-Mar-07 Mon	0.255	0.255	0.255	0.255	386,357	98,521	###	###	0.0
2016-Mar-04 Fri	0.255	0.26	0.255	0.255	95,524	###	###	###	0.0
2016-Mar-03 Thu	0.255	0.255	0.25	0.255			###	###	0.0
2016-Mar-02 Wed	0.255	0.255	0.25	0.25	11,372	2,871	###	###	0.0
2016-Mar-01 Tue	0.25	0.26	0.25	0.255	12,654	3,226	###	###	0.0
2016-Feb-29 Mon	0.255	0.255	0.255	0.255	343,645	87,629	###	###	0.0
2016-Feb-26 Fri	0.245	0.245	0.245	0.245	2,470	###	69.3	69.3	0.0
2016-Feb-25 Thu	0.255	0.255	0.255	0.255	6,522	###	75.2	75.2	0.0
2016-Feb-24 Wed	0.25	0.25	0.25	0.25	116,471	###	76.2	76.2	0.0
2016-Feb-23 Tue	0.25	0.25	0.25	0.25	65,653	###	69.9	69.9	0.0
2016-Feb-22 Mon	0.25	0.25	0.25	0.25			66.9	66.9	0.0
2016-Feb-19 Fri	0.25	0.25	0.25	0.25	587,123	146,780	69.8	69.8	0.0
2016-Feb-18 Thu	0.245	0.245	0.245	0.245	870	###	62.6	62.6	0.0
2016-Feb-17 Wed	0.25	0.25	0.245	0.245			16.8	16.8	0.0
2016-Feb-16 Tue	0.25	0.25	0.245	0.25			64.1	64.1	0.0
2016-Feb-15 Mon	0.25	0.25	0.25	0.25	67,245	###	###	###	0.0
2016-Feb-12 Fri	0.25	0.255	0.245	0.245	650,846	###	###	###	0.0
2016-Feb-11 Thu	0.25	0.25	0.25	0.25	53,388	13,347	64.4	64.4	0.0
2016-Feb-10 Wed	0.25	0.25	0.25	0.25	271,026	67,756	83.1	83.1	0.0
2016-Feb-09 Tue	0.25	0.25	0.25	0.25			###	###	0.0
2016-Feb-08 Mon	0.25	0.255	0.25	0.25			67.6	67.6	0.0
2016-Feb-05 Fri	0.25	0.255	0.245	0.25			67.8	67.8	0.0
2016-Feb-04 Thu	0.255	0.255	0.25	0.25			###	###	0.0
2016-Feb-03 Wed	0.25	0.25	0.25	0.25	164,782	###	76.4	76.4	0.0
2016-Feb-02 Tue	0.245	0.245	0.24	0.245			###	###	0.0
2016-Feb-01 Mon	0.245	0.245	0.245	0.245	2,450	###	72.5	72.5	0.0
2016-Jan-29 Fri	0.245	0.245	0.245	0.245	23,285	###	68.3	68.3	0.0
2016-Jan-28 Thu	0.25	0.25	0.24	0.24	215,181	###	8.2	8.2	0.0
2016-Jan-27 Wed	0.25	0.25	0.245	0.25	728,558	###	75.6	75.6	0.0
2016-Jan-25 Mon	0.25	0.25	0.25	0.25			###	###	0.0
2016-Jan-22 Fri	0.255	0.255	0.245	0.25			###	###	0.0
2016-Jan-21 Thu	0.252	0.252	0.245	0.25			30.2	30.2	0.0
2016-Jan-20 Wed	0.25	0.255	0.25	0.25	2,326,188	###	###	###	0.0
2016-Jan-19 Tue	0.25	0.255	0.24	0.245	3,821,159	###	16.0	16.0	0.0
2016-Jan-18 Mon	0.245	0.245	0.24	0.245			###	###	0.0
2016-Jan-15 Fri	0.24	0.24	0.24	0.24			###	###	0.0
2016-Jan-14 Thu	0.24	0.24	###	###			###	###	0.0
2016-Jan-13 Wed	0.245	0.245	0.24	0.245			###	###	0.0
2016-Jan-12 Tue	###	0.24	###	0.24			89.7	89.7	0.0
2016-Jan-11 Mon	0.245	0.245	###	###	3,422,745	419,286	###	###	0.0
2016-Jan-08 Fri	###	###	###	###	216,244	0	###	###	0.0
2016-Jan-07 Thu	0.23	0.23	0.23	0.23			81.4	81.4	###
2016-Jan-06 Wed	0.23	0.23	0.23	0.23	10,551	2,426	80.3	80.3	###
2016-Jan-05 Tue	0.23	###	0.23	0.23	107,125	###	###	###	###
2016-Jan-04 Mon	0.23	0.23	0.23	0.23	31,577	###	68.3	68.3	###
2015-Dec-31 Thu	0.23	###	0.23	0.23	317,989	###	73.4	73.4	###
2015-Dec-30 Wed	0.23	0.23	0.225	0.225	72,076	###	###	###	###
2015-Dec-29 Tue	0.23	###	0.23	0.23	596,471	###	###	###	###
2015-Dec-24 Thu	###	###	0.23	0.23			###	###	###
2015-Dec-23 Wed	0.23	###	0.23	0.23	83,170	###	69.4	69.4	###
2015-Dec-22 Tue	0.23	###	0.23	0.23			###	###	###
2015-Dec-21 Mon	0.23	0.23	0.23	0.23	146,456	33,684	###	###	###
2015-Dec-18 Fri	0.23	0.23	0.23	0.23	44,387	###	63.1	63.1	###
2015-Dec-17 Thu	0.23	###	0.23	###			###	###	0.0
2015-Dec-16 Wed	0.225	###	0.225	0.23	445,853	50,158	###	###	###
2015-Dec-15 Tue	0.225	0.23	0.225	0.225			73.6	73.6	###
2015-Dec-14 Mon	0.225	0.225	0.225	0.225			###	###	###
2015-Dec-11 Fri	0.225	0.23	0.225	0.225			69.7	69.7	###
2015-Dec-10 Thu	0.225	###	0.225	0.23			89.7	89.7	###
2015-Dec-09 Wed	0.225	0.225	0.225	0.225	11,727	###	70.8	70.8	###
2015-Dec-08 Tue	0.23	0.23	0.23	0.23	20,229	4,652	75.5	75.5	###
2015-Dec-07 Mon	###	###	0.23	0.23			###	###	###
2015-Dec-04 Fri	0.225	###	0.225	###			92.8	92.8	0.0
2015-Dec-03 Thu	0.23	0.23	0.227	0.23			67.1	67.1	###
2015-Dec-02 Wed	0.23	###	0.23	0.23			###	###	###
2015-Dec-01 Tue	###	###	###	###			63.1	63.1	0.0
2015-Nov-30 Mon	###	###	###	###			74.3	74.3	0.0
2015-Nov-27 Fri	###	###	###	###			79.5	79.5	0.0
2015-Nov-26 Thu	0.24	0.24	###	###	603,082	###	###	###	0.0
2015-Nov-25 Wed	###	###	###	###			###	###	0.0
2015-Nov-24 Tue	0.24	0.24	0.24	0.24			###	###	0.0
2015-Nov-23 Mon	0.24	0.24	###	###			23.0	23.0	0.0
2015-Nov-20 Fri	0.24	0.24	###	0.24	2,503,952	300,474	68.2	68.2	0.0
2015-Nov-19 Thu	###	0.24	0.23	0.24	5,388,955	###	###	###	0.0
2015-Nov-18 Wed	0.24	0.24	###	###	626,785	###	###	###	0.0
2015-Nov-17 Tue	0.24	0.24	###	###			###	###	0.0
2015-Nov-16 Mon	###	###	###	###	100,181	0	###	###	0.0
2015-Nov-13 Fri	###	0.24	###	0.24			87.2	87.2	0.0
2015-Nov-12 Thu	0.24	0.24	###	###	2,007,389	240,886	###	###	0.0
2015-Nov-11 Wed	0.24	0.24	0.24	0.24			###	###	0.0
2015-Nov-10 Tue	0.24	0.245	0.24	0.24	291,448	70,676	###	###	0.0
2015-Nov-09 Mon	0.24	0.24	0.24	0.24			79.0	79.0	0.0
2015-Nov-06 Fri	0.245	0.245	0.24	0.24			###	###	0.0
2015-Nov-05 Thu	0.245	0.245	0.245	0.245	191,426	###	###	###	0.0
2015-Nov-04 Wed	0.245	0.245	0.245	0.245			73.7	73.7	0.0
2015-Nov-03 Tue	0.245	0.245	0.245	0.245			###	###	0.0
2015-Nov-02 Mon	0.245	0.245	0.245	0.245	185,071	45,342	79.0	79.0	0.0
2015-Oct-30 Fri	0.245	0.245	0.245	0.245	85,228	20,880	67.5	67.5	0.0
2015-Oct-29 Thu	0.245	0.245	0.245	0.245			77.9	77.9	0.0
2015-Oct-28 Wed	0.245	0.245	0.245	0.245			###	###	0.0
2015-Oct-27 Tue	0.245	0.245	0.245	0.245	608,720	###	74.0	74.0	0.0
2015-Oct-26 Mon	0.245	0.245	0.245	0.245			###	###	0.0
2015-Oct-23 Fri	0.245	0.25	0.245	0.245			65.6	65.6	0.0
2015-Oct-22 Thu	0.245	0.247	0.245	0.245	357,220	87,876	###	###	0.0
2015-Oct-21 Wed	0.245	0.245	0.245	0.245	38,977	9,549	64.6	64.6	0.0
2015-Oct-20 Tue	0.25	0.25	0.245	0.245			###	###	0.0
2015-Oct-19 Mon	0.245	0.245	0.245	0.245	241,147	59,081	###	###	0.0
2015-Oct-16 Fri	0.245	0.245	0.245	0.245	79,982	###	###	###	0.0
2015-Oct-15 Thu	0.25	0.25	0.245	0.245			13.5	13.5	0.0
2015-Oct-14 Wed	0.245	0.245	0.24	0.242			###	###	0.0
2015-Oct-13 Tue	0.245	0.247	0.245	0.247			###	###	0.0
2015-Oct-12 Mon	0.245	0.247	0.245	0.245			###	###	0.0
2015-Oct-09 Fri	0.245	0.247	0.245	0.245	396,224	97,471	67.3	67.3	0.0
2015-Oct-08 Thu	0.24	0.25	0.24	0.247			###	###	0.0
2015-Oct-07 Wed	0.24	0.245	0.23	0.24			###	###	0.0
2015-Oct-06 Tue	###	0.175	###	###			76.8	76.8	0.0
2015-Oct-05 Mon	###	###	###	###			60.2	60.2	0.0
2015-Oct-02 Fri	###	###	###	0.145	36,556	0	###	###	###
2015-Oct-01 Thu	###	###	###	###	43,074	0	###	###	0.0
2015-Sep-30 Wed	0.145	0.145	###	0.145			###	###	###
2015-Sep-29 Tue	###	###	0.145	0.145			###	###	###
2015-Sep-28 Mon	###	###	###	###			###	###	0.0
2015-Sep-25 Fri	0.155	###	###	###			9.9	9.9	0.0
2015-Sep-24 Thu	###	###	###	###			###	###	0.0
2015-Sep-23 Wed	0.145	###	0.145	###	46,959	###	###	###	0.0
2015-Sep-22 Tue	###	###	0.145	###	683,685	###	3.7	3.7	0.0
2015-Sep-21 Mon	###	###	0.155	###	102,688	7,958	###	###	0.0
2015-Sep-18 Fri	###	###	0.175	0.175			11.9	11.9	0.0
2015-Sep-17 Thu	0.175	###	0.175	###	23,577	###	###	###	0.0
2015-Sep-16 Wed	###	###	0.175	0.175			8.8	8.8	0.0
2015-Sep-15 Tue	###	0.185	###	###			77.0	77.0	0.0
2015-Sep-14 Mon	0.175	0.185	0.175	0.175	77,240	###	###	###	0.0
2015-Sep-11 Fri	0.175	0.185	0.175	0.185	20,885	3,759	95.0	95.0	###
2015-Sep-10 Thu	###	###	0.175	0.175	26,282	###	###	###	0.0
2015-Sep-09 Wed	###	0.185	0.175	0.175	298,976	###	###	###	0.0
2015-Sep-08 Tue	###	###	###	###	19,979	0	62.2	62.2	0.0
2015-Sep-07 Mon	0.185	###	0.185	###			###	###	0.0
2015-Sep-04 Fri	0.185	###	###	0.185			###	###	###
2015-Sep-03 Thu	0.185	0.185	###	###			###	###	0.0
2015-Sep-02 Wed	0.185	0.185	0.185	0.185	98,924	###	###	###	###
2015-Sep-01 Tue	0.175	###	###	0.175			###	###	0.0
2015-Aug-31 Mon	0.175	###	0.175	0.175	17,353	###	###	###	0.0
2015-Aug-28 Fri	###	###	###	0.175			###	###	0.0
2015-Aug-27 Thu	###	###	###	###			61.7	61.7	0.0
2015-Aug-26 Wed	###	0.175	###	0.175	76,579	###	###	###	0.0
2015-Aug-25 Tue	###	###	0.155	###	245,129	###	###	###	0.0
2015-Aug-24 Mon	###	0.175	###	###			###	###	0.0
2015-Aug-21 Fri	###	###	###	###	492,025	0	###	###	0.0
2015-Aug-20 Thu	###	###	0.147	0.155	331,854	###	89.7	89.7	###
2015-Aug-19 Wed	0.145	0.145	0.145	0.145	609,824	88,424	###	###	###
2015-Aug-18 Tue	0.145	0.145	###	0.145	3,027,524	###	77.6	77.6	###
2015-Aug-17 Mon	0.145	###	###	###			12.2	12.2	0.0
2015-Aug-14 Fri	0.145	0.145	###	###			###	###	0.0
2015-Aug-13 Thu	###	###	###	###	1,670,074	0	2.4	2.4	0.0
2015-Aug-12 Wed	###	###	0.125	###			13.7	13.7	0.0
2015-Aug-11 Tue	###	###	0.125	0.125	2,021,657	126,353	###	###	0.0
2015-Aug-10 Mon	###	###	0.125	0.125	21,553	1,347	###	###	0.0
2015-Aug-07 Fri	0.127	0.127	0.125	0.125			21.6	21.6	0.0
2015-Aug-06 Thu	0.127	0.127	0.125	0.125			###	###	0.0
2015-Aug-05 Wed	0.125	###	0.125	###	160,580	###	93.8	93.8	0.0
2015-Aug-04 Tue	###	###	0.125	0.125			###	###	0.0
2015-Aug-03 Mon	###	###	0.125	###			76.8	76.8	0.0
2015-Jul-31 Fri	0.125	###	0.125	###			91.0	91.0	0.0
2015-Jul-30 Thu	###	###	0.125	###	2,300,887	###	###	###	0.0
2015-Jul-29 Wed	###	###	0.125	0.125			3.6	3.6	0.0
2015-Jul-28 Tue	0.125	0.125	0.125	0.125	0				0.0
2015-Jul-27 Mon	###	###	0.125	0.125			3.8	3.8	0.0
2015-Jul-24 Fri	###	###	###	###	13,057	0	###	###	0.0
2015-Jul-23 Thu	###	###	###	###	2,956	0	72.1	72.1	0.0
2015-Jul-22 Wed	###	###	###	###			###	###	0.0
2015-Jul-21 Tue	###	###	###	###			3.7	3.7	0.0
2015-Jul-20 Mon	###	###	###	###			5.6	5.6	0.0
2015-Jul-17 Fri	0.145	###	0.145	0.145	13,241	959	###	###	###
2015-Jul-16 Thu	0.145	###	0.145	0.145	44,040	###	76.1	76.1	###
2015-Jul-15 Wed	###	0.145	###	0.145	50,928	###	88.4	88.4	###
2015-Jul-14 Tue	###	###	###	###			###	###	0.0
2015-Jul-13 Mon	###	###	###	###	12,087	0	74.1	74.1	0.0
2015-Jul-10 Fri	###	###	0.125	0.125	73,148	4,571	1.1	1.1	0.0
2015-Jul-09 Thu	###	###	###	###			###	###	0.0
2015-Jul-08 Wed	###	###	###	###			###	###	0.0
2015-Jul-07 Tue	0.145	0.145	###	0.145			65.4	65.4	###
2015-Jul-06 Mon	0.145	0.145	###	###			11.2	11.2	0.0
2015-Jul-03 Fri	###	###	###	###			76.1	76.1	0.0
2015-Jul-02 Thu	###	0.145	###	0.145	78,871	###	###	###	###
2015-Jul-01 Wed	###	###	###	###	112,288	0	###	###	0.0
2015-Jun-30 Tue	###	###	###	###			60.7	60.7	0.0
2015-Jun-29 Mon	0.145	###	###	###			18.3	18.3	0.0
2015-Jun-26 Fri	###	###	0.145	0.145			11.8	11.8	###
2015-Jun-25 Thu	0.145	###	0.145	0.145	42,184	3,058	###	###	###
2015-Jun-24 Wed	0.145	###	0.145	0.145	50,186	###	73.8	73.8	###
2015-Jun-23 Tue	###	###	0.147	###			71.3	71.3	0.0
2015-Jun-22 Mon	0.145	###	0.145	0.145	254,385	18,442	73.3	73.3	###
2015-Jun-19 Fri	###	###	0.145	0.145	491,341	35,622	###	###	###
2015-Jun-18 Thu	###	0.155	###	###			79.6	79.6	0.0
2015-Jun-17 Wed	###	0.155	###	###			68.4	68.4	0.0
2015-Jun-16 Tue	0.155	0.155	0.145	0.145			###	###	###
2015-Jun-15 Mon	0.155	###	0.155	0.155			75.0	75.0	###
2015-Jun-12 Fri	###	###	0.155	0.155	6,026,121	467,024	###	###	###
2015-Jun-11 Thu	###	###	0.155	0.155	2,240,247	###	9.8	9.8	###
2015-Jun-10 Wed	###	###	0.155	0.155	3,125,253	###	###	###	###
2015-Jun-09 Tue	###	###	###	###			###	###	0.0
2015-Jun-05 Fri	###	###	###	###			###	###	0.0
2015-Jun-04 Thu	###	###	###	###			80.3	80.3	0.0
2015-Jun-03 Wed	###	###	###	###	70,083	0	###	###	0.0
2015-Jun-02 Tue	###	###	###	###	64,574	0	82.1	82.1	0.0
2015-Jun-01 Mon	###	###	###	###			77.1	77.1	0.0
2015-May-29 Fri	###	###	###	###			11.5	11.5	0.0
2015-May-28 Thu	###	###	###	###			75.9	75.9	0.0
2015-May-27 Wed	###	###	###	###	4,734,951	0	72.8	72.8	0.0
2015-May-26 Tue	###	0.175	###	0.175			###	###	0.0
2015-May-25 Mon	###	###	###	###			###	###	0.0
2015-May-22 Fri	###	###	###	###			10.5	10.5	0.0
2015-May-21 Thu	0.175	0.175	###	###			###	###	0.0
2015-May-20 Wed	0.175	0.175	###	###			13.0	13.0	0.0
2015-May-19 Tue	###	###	###	###			###	###	0.0
2015-May-18 Mon	0.175	###	0.175	0.175	3,024,346	###	78.6	78.6	0.0
2015-May-15 Fri	###	###	0.172	0.175			12.9	12.9	0.0
2015-May-14 Thu	0.185	0.185	0.175	###			10.0	10.0	0.0
2015-May-13 Wed	0.175	###	0.175	0.175	84,288	7,375	###	###	0.0
2015-May-12 Tue	0.185	0.185	###	###			3.2	3.2	0.0
2015-May-11 Mon	###	###	###	###	201,342	0	4.9	4.9	0.0
2015-May-08 Fri	###	0.175	###	0.175	154,028	13,477	88.8	88.8	0.0
2015-May-07 Thu	0.175	0.175	###	###	413,575	36,187	###	###	0.0
2015-May-06 Wed	0.175	0.175	0.175	0.175			###	###	0.0
2015-May-05 Tue	0.175	0.175	###	###	240,049	###	###	###	0.0
2015-May-04 Mon	0.175	0.175	###	###			###	###	0.0
2015-May-01 Fri	###	0.175	###	###	1,047,386	91,646	###	###	0.0
2015-Apr-30 Thu	###	0.175	###	###	1,046,647	91,581	68.7	68.7	0.0
2015-Apr-29 Wed	0.175	0.175	###	###			###	###	0.0
2015-Apr-28 Tue	###	###	###	###			76.7	76.7	0.0
2015-Apr-27 Mon	###	###	###	###			###	###	0.0
2015-Apr-24 Fri	###	###	###	###			63.7	63.7	0.0
2015-Apr-23 Thu	###	###	###	###	522,473	0	###	###	0.0
2015-Apr-22 Wed	###	###	###	###			###	###	0.0
2015-Apr-21 Tue	###	###	###	###			###	###	0.0
2015-Apr-20 Mon	###	###	###	###			11.9	11.9	0.0
2015-Apr-17 Fri	###	0.175	###	###			###	###	0.0
2015-Apr-16 Thu	###	0.175	###	###	19,087	1,670	###	###	0.0
2015-Apr-15 Wed	###	###	###	###			###	###	0.0
2015-Apr-14 Tue	###	0.175	###	###			70.1	70.1	0.0
2015-Apr-13 Mon	###	0.175	###	###			###	###	0.0
2015-Apr-10 Fri	0.175	0.175	###	0.175			###	###	0.0
2015-Apr-09 Thu	###	###	###	###			5.9	5.9	0.0
2015-Apr-08 Wed	0.175	###	###	###	70,223	0	###	###	0.0
2015-Apr-07 Tue	###	0.175	###	###			###	###	0.0
2015-Apr-02 Thu	###	0.175	###	###			###	###	0.0
2015-Apr-01 Wed	0.175	0.175	###	###	15,048	###	###	###	0.0
2015-Mar-31 Tue	0.175	0.185	###	###			###	###	0.0
2015-Mar-30 Mon	0.175	###	0.175	###			###	###	0.0
2015-Mar-27 Fri	0.185	0.185	###	###	190,482	###	11.1	11.1	0.0
2015-Mar-26 Thu	###	0.185	0.175	0.185			89.5	89.5	###
2015-Mar-25 Wed	###	###	0.175	0.175			12.0	12.0	0.0
2015-Mar-24 Tue	###	###	0.175	0.175	196,283	17,174	10.0	10.0	0.0
2015-Mar-23 Mon	0.185	0.185	###	###	45,823	###	11.2	11.2	0.0
2015-Mar-20 Fri	0.185	0.187	###	###			###	###	0.0
2015-Mar-19 Thu	###	###	###	###	319,954	0	89.6	89.6	0.0
2015-Mar-18 Wed	###	###	0.185	0.185			14.7	14.7	###
2015-Mar-17 Tue	0.185	###	0.185	###	81,689	7,556	###	###	0.0
2015-Mar-16 Mon	###	###	###	###			###	###	0.0
2015-Mar-13 Fri	###	###	0.185	###	173,825	16,078	###	###	0.0
2015-Mar-12 Thu	###	###	###	0.2	20,952	0	95.1	95.1	0.0
2015-Mar-11 Wed	###	###	0.187	###	45,989	###	###	###	0.0
2015-Mar-10 Tue	0.2	0.2	0.187	###			###	###	0.0
2015-Mar-09 Mon	###	###	###	###			77.9	77.9	0.0
2015-Mar-06 Fri	0.22	0.22	###	###	280,425	30,846	###	###	0.0
2015-Mar-05 Thu	0.225	0.225	###	###			###	###	0.0
2015-Mar-04 Wed	0.245	0.245	###	###			###	###	0.0
2015-Mar-03 Tue	0.25	0.25	0.24	0.24			10.5	10.5	0.0
2015-Mar-02 Mon	0.255	0.26	0.25	0.25			18.8	18.8	0.0
2015-Feb-27 Fri	0.25	0.26	0.25	0.25			64.3	64.3	0.0
2015-Feb-26 Thu	0.25	0.255	0.25	0.255			84.2	84.2	0.0
2015-Feb-25 Wed	0.25	0.255	0.25	0.25			69.0	69.0	0.0
2015-Feb-24 Tue	0.255	0.26	0.245	0.26	148,878	###	###	###	0.0
2015-Feb-23 Mon	0.26	0.26	0.245	0.245	143,556	36,247	5.2	5.2	0.0
2015-Feb-20 Fri	0.255	0.255	0.25	0.25	71,824	###	###	###	0.0
2015-Feb-19 Thu	0.25	0.252	0.245	0.25			###	###	0.0
2015-Feb-18 Wed	0.26	0.26	0.25	0.25			###	###	0.0
2015-Feb-17 Tue	0.245	0.25	0.24	0.245	71,220	17,448	73.7	73.7	0.0
2015-Feb-16 Mon	0.26	0.26	0.245	0.25			9.2	9.2	0.0
2015-Feb-13 Fri	###	###	0.255	0.255			6.8	6.8	0.0
2015-Feb-12 Thu	###	###	###	###	3,475	0	###	###	0.0
2015-Feb-11 Wed	0.26	###	0.25	###	68,922	###	###	###	0.0
2015-Feb-10 Tue	0.245	0.26	###	0.25	321,687	###	86.6	86.6	0.0
2015-Feb-09 Mon	0.245	0.255	###	0.24	857,772	###	14.4	14.4	0.0
2015-Feb-06 Fri	0.255	###	0.25	0.25			13.7	13.7	0.0
2015-Feb-05 Thu	0.27	0.27	0.255	0.26			8.5	8.5	0.0
2015-Feb-04 Wed	0.27	0.28	0.27	0.275			###	###	###
2015-Feb-03 Tue	0.28	0.285	0.27	0.27	156,988	###	###	###	###
2015-Feb-02 Mon	0.29	0.29	0.28	0.28			11.0	11.0	###
2015-Jan-30 Fri	0.28	0.28	0.275	0.275			###	###	###
2015-Jan-29 Thu	0.29	0.29	0.27	0.27	241,722	67,682	###	###	###
2015-Jan-28 Wed	0.285	0.285	0.27	0.27	34,686	9,625	###	###	###
2015-Jan-27 Tue	0.275	0.275	0.27	0.27	7,751	###	19.0	19.0	###
2015-Jan-23 Fri	0.285	0.285	###	###			###	###	0.0
2015-Jan-22 Thu	0.285	0.285	0.27	0.27	21,050	5,841	6.5	6.5	###
2015-Jan-21 Wed	0.28	0.28	0.27	0.27	79,384	###	###	###	###
2015-Jan-20 Tue	0.27	0.28	0.27	0.28	32,980	###	93.2	93.2	###
2015-Jan-19 Mon	0.27	0.28	###	###			16.8	16.8	0.0
2015-Jan-16 Fri	0.285	###	0.27	0.275	521,689	70,428	10.1	10.1	###
2015-Jan-15 Thu	0.275	0.275	0.275	0.275	96,587	###	73.2	73.2	###
2015-Jan-14 Wed	0.285	0.29	0.28	0.28	195,844	###	20.4	20.4	###
2015-Jan-13 Tue	0.275	0.29	0.275	0.285	10,283	###	###	###	###
2015-Jan-12 Mon	0.285	0.285	0.275	0.275	81,425	###	9.0	9.0	###
2015-Jan-09 Fri	0.28	0.282	0.28	0.28	21,084	5,924	66.0	66.0	###
2015-Jan-08 Thu	0.285	0.29	0.28	0.28	74,545	21,245	19.2	19.2	###
2015-Jan-07 Wed	0.29	0.29	0.285	0.285			16.6	16.6	###
2015-Jan-06 Tue	###	###	###	###			###	###	0.0
2015-Jan-05 Mon	0.28	0.29	0.28	0.285			###	###	###
2015-Jan-02 Fri	###	###	0.285	###			###	###	0.0
2014-Dec-31 Wed	0.28	###	0.28	0.285	55,526	7,773	###	###	###
2014-Dec-30 Tue	###	###	0.28	0.28	210,825	###	###	###	###
2014-Dec-29 Mon	0.29	0.29	0.285	0.285			###	###	###
2014-Dec-24 Wed	0.27	0.275	###	0.27	96,785	###	###	###	###
2014-Dec-23 Tue	0.29	0.29	###	0.27			4.9	4.9	###
2014-Dec-22 Mon	0.27	0.29	0.27	0.27			###	###	###
2014-Dec-19 Fri	0.26	0.27	0.26	###			###	###	0.0
2014-Dec-18 Thu	0.255	0.26	0.25	0.255	619,158	157,885	###	###	0.0
2014-Dec-17 Wed	0.25	0.255	0.25	0.255			83.5	83.5	0.0
2014-Dec-16 Tue	0.25	###	0.25	###			95.4	95.4	0.0
2014-Dec-15 Mon	0.25	0.255	0.25	0.25	284,883	###	73.6	73.6	0.0
2014-Dec-12 Fri	0.26	0.26	0.25	0.25	61,843	###	###	###	0.0
2014-Dec-11 Thu	0.255	###	0.255	###			###	###	0.0
2014-Dec-10 Wed	###	###	0.25	0.26	260,780	###	###	###	0.0
2014-Dec-09 Tue	###	0.27	0.26	###			###	###	0.0
2014-Dec-08 Mon	0.28	0.28	0.27	0.27	3,859	###	###	###	###
2014-Dec-05 Fri	0.28	0.285	0.275	0.28			###	###	###
2014-Dec-04 Thu	0.29	0.29	0.275	0.28	13,428	###	###	###	###
2014-Dec-03 Wed	0.27	0.27	0.26	###	887,683	###	###	###	0.0
2014-Dec-02 Tue	###	0.275	0.26	0.26	554,883	###	###	###	0.0
2014-Dec-01 Mon	0.275	0.275	###	###			###	###	0.0
2014-Nov-28 Fri	0.27	0.29	0.26	0.275	1,659,120	456,258	87.3	87.3	###
2014-Nov-27 Thu	0.275	0.28	0.275	0.275	702,941	###	###	###	###
2014-Nov-26 Wed	0.275	0.29	0.275	0.275			64.8	64.8	###
2014-Nov-25 Tue	###	###	0.26	0.27	34,142,186	4,438,484	1.6	1.6	###
2014-Nov-24 Mon	0.285	###	0.28	0.29	1,608,920	225,248	###	###	###
2014-Nov-21 Fri	0.27	0.28	0.27	0.275	741,644	203,952	###	###	###
2014-Nov-20 Thu	###	0.275	###	0.27			###	###	###
2014-Nov-19 Wed	0.245	0.26	###	0.245	2,769,354	###	75.6	75.6	0.0
2014-Nov-18 Tue	0.25	0.25	0.24	0.24			###	###	0.0
2014-Nov-17 Mon	###	###	0.245	0.25			###	###	0.0
2014-Nov-14 Fri	0.28	0.28	0.26	###	1,288,726	347,956	###	###	0.0
2014-Nov-13 Thu	0.28	0.29	0.27	0.275			18.4	18.4	###
2014-Nov-12 Wed	###	###	0.285	0.29			###	###	###
2014-Nov-11 Tue	###	###	0.29	0.29			7.1	7.1	###
2014-Nov-10 Mon	###	###	0.285	0.285	1,482,780	###	###	###	###
2014-Nov-07 Fri	###	###	0.28	0.285	4,191,756	586,845	7.3	7.3	###
2014-Nov-06 Thu	###	###	###	###	1,645,171	0	79.9	79.9	0.0
2014-Nov-05 Wed	###	###	###	###			74.6	74.6	0.0
2014-Nov-04 Tue	###	###	###	###	530,823	0	###	###	0.0
2014-Nov-03 Mon	###	###	0.29	0.29	603,083	87,447	11.1	11.1	###
2014-Oct-31 Fri	###	###	0.29	###	1,212,742	175,847	83.3	83.3	0.0
2014-Oct-30 Thu	###	###	###	###	1,926,324	0	20.1	20.1	0.0
2014-Oct-29 Wed	###	###	0.325	0.325			###	###	###
2014-Oct-28 Tue	0.325	###	###	0.325			###	###	###
2014-Oct-27 Mon	###	###	###	###	248,547	0	###	###	0.0
2014-Oct-24 Fri	###	###	###	###			###	###	0.0
2014-Oct-23 Thu	###	###	###	###	321,383	0	###	###	0.0
2014-Oct-22 Wed	0.325	###	0.325	0.325			###	###	###
2014-Oct-21 Tue	###	###	0.325	###	247,082	40,150	75.7	75.7	0.0
2014-Oct-20 Mon	###	###	0.325	###	79,641	12,941	11.1	11.1	0.0
2014-Oct-17 Fri	0.345	0.345	###	###	36,473	###	16.8	16.8	0.0
2014-Oct-16 Thu	###	###	###	###			###	###	0.0
2014-Oct-15 Wed	0.355	0.357	###	0.345	2,384,886	###	###	###	0.0
2014-Oct-14 Tue	###	###	0.345	0.345	469,547	###	###	###	0.0
2014-Oct-13 Mon	0.385	0.385	###	###			###	###	0.0
2014-Oct-10 Fri	0.375	0.375	###	###			###	###	0.0
2014-Oct-09 Thu	###	###	###	###			###	###	0.0
2014-Oct-08 Wed	0.345	###	###	###	662,757	0	###	###	0.0
2014-Oct-07 Tue	###	###	0.345	###			13.2	13.2	0.0
2014-Oct-06 Mon	###	0.385	###	###			###	###	0.0
2014-Oct-03 Fri	###	###	0.325	0.325			18.0	18.0	###
2014-Oct-02 Thu	###	###	###	###	35,271	0	92.4	92.4	0.0
2014-Oct-01 Wed	###	0.355	###	###	149,656	###	90.2	90.2	0.0
2014-Sep-30 Tue	###	###	###	###			###	###	0.0
2014-Sep-29 Mon	###	###	###	###	95,728	0	###	###	0.0
2014-Sep-26 Fri	0.355	###	0.355	###	134,683	###	89.4	89.4	0.0
2014-Sep-25 Thu	###	###	###	###	1,833,840	0	74.6	74.6	0.0
2014-Sep-24 Wed	0.355	###	###	###			21.5	21.5	0.0
2014-Sep-23 Tue	###	###	0.355	###			67.8	67.8	0.0
2014-Sep-22 Mon	###	0.375	###	0.375	82,453	15,459	92.8	92.8	###
2014-Sep-19 Fri	###	###	###	###	10,349	0	10.7	10.7	0.0
2014-Sep-18 Thu	###	###	0.375	0.375			11.2	11.2	###
2014-Sep-17 Wed	###	###	0.375	###			79.2	79.2	0.0
2014-Sep-16 Tue	###	###	###	###			76.4	76.4	0.0
2014-Sep-15 Mon	###	###	0.385	###			###	###	0.0
2014-Sep-12 Fri	0.4	###	###	###	964,850	0	###	###	0.0
2014-Sep-11 Thu	0.4	0.41	###	0.4			78.1	78.1	0.0
2014-Sep-10 Wed	###	###	###	0.41	47,449	0	22.0	22.0	###
2014-Sep-09 Tue	0.42	0.43	0.42	0.43			###	###	###
2014-Sep-08 Mon	###	0.41	###	0.41	152,858	###	###	###	###
2014-Sep-05 Fri	###	###	0.4	0.4			###	###	0.0
2014-Sep-04 Thu	0.43	0.43	0.42	0.42	83,652	35,552	###	###	###
2014-Sep-03 Wed	0.43	0.43	0.42	0.42			14.1	14.1	###
2014-Sep-02 Tue	0.43	###	0.422	0.425	17,221	###	18.8	18.8	###
2014-Sep-01 Mon	###	###	0.43	###	35,028	###	###	###	0.0
2014-Aug-29 Fri	0.42	0.46	0.42	0.46	601,153	###	###	###	0.0
2014-Aug-28 Thu	0.425	0.43	0.42	0.43	47,851	###	82.1	82.1	###
2014-Aug-27 Wed	0.42	0.425	###	###			###	###	0.0
2014-Aug-26 Tue	###	0.425	###	0.425			88.7	88.7	###
2014-Aug-25 Mon	0.43	0.43	###	0.42	114,023	###	16.0	16.0	###
2014-Aug-22 Fri	0.42	0.43	###	0.43			###	###	###
2014-Aug-21 Thu	0.42	0.425	0.42	0.42	271,443	114,684	###	###	###
2014-Aug-20 Wed	0.43	0.44	###	0.42			###	###	###
2014-Aug-19 Tue	0.44	0.45	0.44	0.44			67.3	67.3	###
2014-Aug-18 Mon	0.44	0.45	0.44	0.44	843,149	###	###	###	###
2014-Aug-15 Fri	0.425	0.445	0.425	0.44			###	###	###
2014-Aug-14 Thu	###	0.45	###	0.45	2,120,187	477,042	89.4	89.4	0.0
2014-Aug-13 Wed	###	0.455	###	0.45	3,336,484	759,050	91.0	91.0	0.0
2014-Aug-12 Tue	0.43	###	0.43	###	568,187	###	73.2	73.2	0.0
2014-Aug-11 Mon	###	###	0.42	0.42			11.1	11.1	###
2014-Aug-08 Fri	0.425	0.43	0.425	0.425			###	###	###
2014-Aug-07 Thu	0.43	0.43	###	0.425	318,352	68,445	20.5	20.5	###
2014-Aug-06 Wed	0.43	0.43	###	###			###	###	0.0
2014-Aug-05 Tue	0.425	0.44	0.425	0.43	51,752	22,382	86.7	86.7	###
2014-Aug-04 Mon	0.43	###	0.42	###			###	###	0.0
2014-Aug-01 Fri	0.44	0.44	###	0.44			###	###	###
2014-Jul-31 Thu	0.445	0.45	0.445	0.45	186,756	83,573	81.4	81.4	0.0
2014-Jul-30 Wed	0.445	0.46	0.445	0.46			###	###	0.0
2014-Jul-29 Tue	0.45	0.45	0.445	0.445			###	###	###
2014-Jul-28 Mon	0.45	0.455	0.445	0.445	498,279	224,225	###	###	###
2014-Jul-25 Fri	0.46	0.46	0.445	0.45			13.7	13.7	0.0
2014-Jul-24 Thu	0.455	###	0.45	0.45			22.9	22.9	0.0
2014-Jul-23 Wed	0.46	###	0.45	0.455	1,297,877	292,022	17.7	17.7	0.0
2014-Jul-22 Tue	###	0.44	###	0.44			81.8	81.8	###
2014-Jul-21 Mon	0.43	0.43	0.42	0.42			15.0	15.0	###
2014-Jul-18 Fri	0.425	0.43	0.425	0.43	345,758	###	###	###	###
2014-Jul-17 Thu	0.44	0.44	###	###	29,240	###	5.6	5.6	0.0
2014-Jul-16 Wed	0.44	0.44	###	0.44			69.6	69.6	###
2014-Jul-15 Tue	###	0.44	0.43	0.44	66,942	###	###	###	###
2014-Jul-14 Mon	0.43	0.43	0.42	0.42	379,348	161,222	###	###	###
2014-Jul-11 Fri	0.44	0.44	0.43	0.44	148,282	###	###	###	###
2014-Jul-10 Thu	0.44	0.44	0.44	0.44			###	###	###
2014-Jul-09 Wed	0.44	0.445	###	0.44			76.0	76.0	###
2014-Jul-08 Tue	0.445	0.45	###	###	118,273	###	15.4	15.4	0.0
2014-Jul-07 Mon	0.445	0.45	0.442	0.45	54,452	24,285	81.8	81.8	0.0
2014-Jul-04 Fri	0.44	0.445	###	0.445	413,249	91,947	77.4	77.4	###
2014-Jul-03 Thu	###	0.445	###	0.44	279,954	62,289	###	###	###
2014-Jul-02 Wed	0.43	###	0.425	0.425			###	###	###
2014-Jul-01 Tue	0.42	0.43	0.42	0.425	253,381	107,686	###	###	###
2014-Jun-30 Mon	###	###	0.42	0.42	225,947	47,448	###	###	###
2014-Jun-27 Fri	0.44	0.44	0.42	0.42			8.6	8.6	###
2014-Jun-26 Thu	0.45	0.45	###	0.44	562,944	###	###	###	###
2014-Jun-25 Wed	0.46	0.46	0.44	0.45			15.2	15.2	0.0
2014-Jun-24 Tue	0.47	0.47	0.455	0.455			###	###	0.0
2014-Jun-23 Mon	0.46	0.472	0.46	0.47	239,159	111,448	###	###	###
2014-Jun-20 Fri	0.45	0.45	0.445	0.445			22.6	22.6	###
2014-Jun-19 Thu	###	0.445	###	0.44			###	###	###
2014-Jun-18 Wed	0.44	0.46	0.44	0.455			###	###	0.0
2014-Jun-17 Tue	0.43	0.44	0.43	0.44	281,953	122,649	###	###	###
2014-Jun-16 Mon	0.43	###	0.43	0.43			###	###	###
2014-Jun-13 Fri	###	0.44	0.43	###	1,863,975	810,829	72.5	72.5	0.0
2014-Jun-12 Thu	0.45	0.45	###	0.44	2,808,222	631,849	17.1	17.1	###
2014-Jun-11 Wed	0.445	0.45	0.43	0.445	1,457,057	###	###	###	###
2014-Jun-10 Tue	0.45	0.455	0.445	0.445			###	###	###
2014-Jun-06 Fri	0.45	0.475	0.45	0.475			###	###	###
2014-Jun-05 Thu	0.45	###	0.45	0.46	330,487	74,359	88.8	88.8	0.0
2014-Jun-04 Wed	0.46	0.46	0.44	0.445			10.5	10.5	###
2014-Jun-03 Tue	0.475	0.475	###	###			###	###	0.0
2014-Jun-02 Mon	0.47	0.48	0.455	0.475			###	###	###
2014-May-30 Fri	0.455	0.48	0.445	0.455	3,149,044	###	###	###	0.0
2014-May-29 Thu	0.46	###	0.45	0.455			###	###	0.0
2014-May-28 Wed	###	0.47	0.45	0.455			13.4	13.4	0.0
2014-May-27 Tue	0.48	0.485	0.46	0.475	290,676	137,344	###	###	###
2014-May-26 Mon	0.46	0.49	0.455	0.48	394,656	186,474	###	###	0.0
2014-May-23 Fri	###	0.46	###	0.46	439,275	###	94.5	94.5	0.0
2014-May-22 Thu	###	0.44	0.43	0.44			###	###	###
2014-May-21 Wed	###	0.445	0.43	###	1,487,082	###	###	###	0.0
2014-May-20 Tue	###	###	0.43	###	596,189	128,180	###	###	0.0
2014-May-19 Mon	0.43	###	0.42	0.42	782,848	###	###	###	###
2014-May-16 Fri	0.42	0.44	0.42	###	900,179	387,076	###	###	0.0
2014-May-15 Thu	0.44	0.445	0.42	0.425			11.7	11.7	###
2014-May-14 Wed	0.43	###	0.43	0.43	178,270	38,328	70.0	70.0	###
2014-May-13 Tue	0.43	0.43	0.42	0.43			###	###	###
2014-May-12 Mon	0.4	###	###	###			###	###	0.0
2014-May-09 Fri	0.385	0.385	###	0.385	518,954	###	###	###	0.0
2014-May-08 Thu	0.375	0.385	###	0.375	552,559	###	73.7	73.7	###
2014-May-07 Wed	0.375	0.385	0.375	0.375			###	###	###
2014-May-06 Tue	###	0.385	0.375	###			70.0	70.0	0.0
2014-May-05 Mon	0.4	0.41	###	###			7.8	7.8	0.0
2014-May-02 Fri	###	###	0.372	0.4	1,642,882	305,576	89.4	89.4	0.0
2014-May-01 Thu	###	0.4	###	###	909,171	###	###	###	0.0
2014-Apr-30 Wed	###	###	###	0.385			92.3	92.3	0.0
2014-Apr-29 Tue	###	###	0.325	###			###	###	0.0
2014-Apr-28 Mon	0.4	###	###	0.385	659,377	0	###	###	0.0
2014-Apr-24 Thu	###	###	0.385	0.4			8.1	8.1	0.0
2014-Apr-23 Wed	0.5	0.5	0.41	###	1,797,781	###	0.6	0.6	0.0
2014-Apr-22 Tue	0.7	0.72	0.685	###			26.8	26.8	0.0
2014-Apr-17 Thu	0.7	0.72	0.7	###			###	###	0.0
2014-Apr-16 Wed	###	0.72	###	0.71	1,997,372	719,053	23.1	23.1	###
2014-Apr-15 Tue	0.725	0.725	###	0.72			25.8	25.8	###
2014-Apr-14 Mon	0.7	###	###	###			6.1	6.1	0.0
2014-Apr-11 Fri	0.7	0.7	0.59	0.59			0.8	0.8	0.0
2014-Apr-10 Thu	###	0.655	###	0.655	944,750	###	###	###	###
2014-Apr-09 Wed	0.545	###	0.54	0.56			89.0	89.0	###
2014-Apr-08 Tue	0.58	###	0.53	0.53	592,956	###	3.7	3.7	0.0
2014-Apr-07 Mon	###	###	###	###			###	###	0.0
2014-Apr-04 Fri	###	0.655	###	###	66,340	21,726	12.4	12.4	0.0
2014-Apr-03 Thu	0.655	###	###	###	27,142	0	###	###	0.0
2014-Apr-02 Wed	###	###	###	###			93.6	93.6	0.0
2014-Apr-01 Tue	###	0.655	###	###	40,671	###	###	###	0.0
2014-Mar-31 Mon	###	###	0.625	0.645	65,323	###	###	###	###
2014-Mar-28 Fri	###	###	###	0.645	154,423	0	###	###	###
2014-Mar-27 Thu	###	###	###	###	147,470	0	72.6	72.6	0.0
2014-Mar-26 Wed	###	###	###	###			###	###	0.0
2014-Mar-25 Tue	###	0.675	0.655	0.675			89.5	89.5	0.0
2014-Mar-24 Mon	0.675	###	###	###			76.0	76.0	0.0
2014-Mar-21 Fri	0.7	0.71	###	###			8.4	8.4	0.0
2014-Mar-20 Thu	0.7	0.7	0.687	0.7			79.9	79.9	###
2014-Mar-19 Wed	###	0.71	###	0.71			###	###	###
2014-Mar-18 Tue	0.71	0.71	0.7	0.71			###	###	###
2014-Mar-17 Mon	0.7	0.71	###	0.7			###	###	###
2014-Mar-14 Fri	###	###	###	###			###	###	0.0
2014-Mar-13 Thu	###	0.7	0.672	###			20.7	20.7	0.0
2014-Mar-12 Wed	###	0.71	###	###	59,380	21,079	###	###	0.0
2014-Mar-11 Tue	0.7	0.7	###	###			###	###	0.0
2014-Mar-10 Mon	0.71	0.71	###	0.7			###	###	###
2014-Mar-07 Fri	0.74	0.745	0.73	0.74	338,526	###	68.0	68.0	0.1
2014-Mar-06 Thu	0.725	###	###	###			###	###	0.0
2014-Mar-05 Wed	0.7	0.72	###	###			86.4	86.4	0.0
2014-Mar-04 Tue	###	0.71	###	###			###	###	0.0
2014-Mar-03 Mon	###	###	###	###	25,887	0	72.3	72.3	0.0
2014-Feb-28 Fri	###	0.72	###	###	38,358	###	85.1	85.1	0.0
2014-Feb-27 Thu	###	0.72	###	0.72	145,875	###	###	###	###
2014-Feb-26 Wed	0.725	0.725	0.71	0.72	125,556	90,086	###	###	###
2014-Feb-25 Tue	0.71	0.725	0.71	###			81.5	81.5	0.0
2014-Feb-24 Mon	0.71	0.725	###	0.71			###	###	###
2014-Feb-21 Fri	###	0.73	###	###			###	###	0.0
2014-Feb-20 Thu	###	0.745	###	0.72	286,626	###	###	###	###
2014-Feb-19 Wed	0.73	0.73	###	0.73	3,821	###	###	###	0.1
2014-Feb-18 Tue	0.725	0.745	0.725	0.745	2,783	2,045	91.1	91.1	###
2014-Feb-17 Mon	0.75	0.75	###	0.73	54,482	###	###	###	0.1
2014-Feb-14 Fri	0.74	0.755	###	0.74			###	###	0.1
2014-Feb-13 Thu	###	###	0.71	0.72	369,659	131,228	###	###	###
2014-Feb-12 Wed	0.72	0.725	###	0.725			###	###	###
2014-Feb-11 Tue	0.7	0.725	0.7	0.725			91.2	91.2	###
2014-Feb-10 Mon	0.71	0.725	0.7	0.7			###	###	###
2014-Feb-07 Fri	0.71	###	###	###			88.6	88.6	0.0
2014-Feb-06 Thu	0.7	###	0.7	0.71			80.7	80.7	###
2014-Feb-05 Wed	###	0.73	###	###			14.7	14.7	0.0
2014-Feb-04 Tue	0.745	0.745	0.71	###			23.4	23.4	0.0
2014-Feb-03 Mon	0.755	0.76	0.75	0.76			78.0	78.0	0.1
2014-Jan-31 Fri	###	0.77	###	0.76			###	###	0.1
2014-Jan-30 Thu	0.745	0.745	0.72	0.72			###	###	###
2014-Jan-29 Wed	0.725	0.74	0.725	0.73	256,956	188,220	75.6	75.6	0.1
2014-Jan-28 Tue	0.74	0.74	###	0.7			8.1	8.1	###
2014-Jan-24 Fri	0.755	###	0.75	0.75	386,978	###	###	###	###
2014-Jan-23 Thu	0.745	###	0.745	0.76	367,624	###	88.4	88.4	0.1
2014-Jan-22 Wed	0.75	0.76	0.745	0.75	606,980	456,752	###	###	###
2014-Jan-21 Tue	0.74	###	0.73	###	871,520	###	21.0	21.0	0.0
2014-Jan-20 Mon	0.72	0.745	0.72	0.74	482,246	353,245	###	###	0.1
2014-Jan-17 Fri	0.71	0.71	0.7	0.71	320,946	###	###	###	###
2014-Jan-16 Thu	0.7	0.71	0.7	0.71			77.7	77.7	###
2014-Jan-15 Wed	###	###	###	0.72	447,542	0	85.3	85.3	###
2014-Jan-14 Tue	###	0.725	###	###			23.7	23.7	0.0
2014-Jan-13 Mon	0.71	0.74	0.71	0.73			88.2	88.2	0.1
2014-Jan-10 Fri	###	0.745	0.71	0.72	162,274	118,054	78.6	78.6	###
2014-Jan-09 Thu	0.73	0.73	0.71	0.71	116,841	84,125	###	###	###
2014-Jan-08 Wed	###	0.745	###	0.725	370,941	138,175	###	###	###
2014-Jan-07 Tue	0.745	0.75	0.72	0.745	173,851	127,780	72.6	72.6	###
2014-Jan-06 Mon	###	0.75	0.73	0.745			###	###	###
2014-Jan-03 Fri	0.77	0.77	0.74	0.74	88,227	###	###	###	0.1
2014-Jan-02 Thu	0.75	###	0.73	0.76			79.5	79.5	0.1
2013-Dec-31 Tue	0.72	0.77	0.72	0.76			96.1	96.1	0.1
2013-Dec-30 Mon	0.72	###	###	0.73			###	###	0.1
2013-Dec-27 Fri	###	0.725	###	0.72			93.4	93.4	###
2013-Dec-24 Tue	0.72	###	###	###			###	###	0.0
2013-Dec-23 Mon	###	0.71	###	0.71			###	###	###
2013-Dec-20 Fri	0.71	0.72	###	###			8.7	8.7	0.0
2013-Dec-19 Thu	###	0.725	###	0.725			###	###	###
2013-Dec-18 Wed	###	0.72	###	###			###	###	0.0
2013-Dec-17 Tue	0.72	0.74	0.7	0.7	216,622	###	14.5	14.5	###
2013-Dec-16 Mon	0.73	0.745	0.71	0.72	47,443	###	###	###	###
2013-Dec-13 Fri	0.73	0.75	0.73	0.75	15,277	###	83.2	83.2	###
2013-Dec-12 Thu	###	0.75	###	0.745			96.1	96.1	###
2013-Dec-11 Wed	###	0.73	###	0.72			###	###	###
2013-Dec-10 Tue	0.71	0.74	###	###			80.3	80.3	0.0
2013-Dec-09 Mon	0.745	0.745	0.71	###	29,743	###	27.5	27.5	0.0
2013-Dec-06 Fri	0.75	0.76	0.75	0.75	71,675	###	###	###	###
2013-Dec-05 Thu	###	0.77	0.73	0.77			###	###	0.1
2013-Dec-04 Wed	0.75	###	0.75	0.755	36,048	###	###	###	###
2013-Dec-03 Tue	0.75	0.78	0.75	0.78	7,523	5,755	94.4	94.4	0.1
2013-Dec-02 Mon	0.79	0.81	0.79	0.81			90.9	90.9	0.1
2013-Nov-29 Fri	0.785	###	0.785	###	139,523	###	90.6	90.6	0.0
2013-Nov-28 Thu	0.775	0.785	0.775	0.78			###	###	0.1
2013-Nov-27 Wed	0.755	0.775	0.755	0.775			90.4	90.4	0.1
2013-Nov-26 Tue	0.745	###	###	###			###	###	0.0
2013-Nov-25 Mon	0.76	0.78	0.755	0.775	94,742	###	###	###	0.1
2013-Nov-22 Fri	###	###	###	0.76			90.6	90.6	0.1
2013-Nov-21 Thu	0.75	0.78	0.75	0.78			###	###	0.1
2013-Nov-20 Wed	###	0.75	###	0.75			93.7	93.7	###
2013-Nov-19 Tue	0.73	0.75	0.72	0.75			###	###	###
2013-Nov-18 Mon	0.74	0.755	###	0.755	62,357	###	###	###	###
2013-Nov-15 Fri	0.745	0.775	0.73	0.775			###	###	0.1
2013-Nov-14 Thu	0.73	0.75	0.71	0.75	104,182	76,052	86.3	86.3	###
2013-Nov-13 Wed	###	###	###	0.71	67,147	0	###	###	###
2013-Nov-12 Tue	0.73	0.74	0.71	###			###	###	0.0
2013-Nov-11 Mon	0.75	###	0.745	0.75	65,542	###	###	###	###
2013-Nov-08 Fri	0.745	0.755	###	0.755	72,252	27,275	###	###	###
2013-Nov-07 Thu	###	0.77	0.745	0.755	80,824	61,224	###	###	###
2013-Nov-06 Wed	###	0.785	###	0.785			89.5	89.5	###
2013-Nov-05 Tue	0.77	0.785	0.76	0.785	365,873	###	###	###	###
2013-Nov-04 Mon	0.75	0.78	0.75	0.755			###	###	###
2013-Nov-01 Fri	0.725	0.75	0.725	0.74	235,275	###	###	###	0.1
2013-Oct-31 Thu	###	###	###	###	186,729	0	###	###	0.0
2013-Oct-30 Wed	###	###	###	###			###	###	0.0
2013-Oct-29 Tue	0.73	0.73	###	0.7			10.6	10.6	###
2013-Oct-28 Mon	###	0.775	###	0.74	271,881	105,353	###	###	0.1
2013-Oct-25 Fri	0.78	0.8	0.775	###	215,173	169,448	###	###	0.0
2013-Oct-24 Thu	0.78	###	0.775	###			83.5	83.5	0.0
2013-Oct-23 Wed	0.8	###	###	###	547,453	0	29.0	29.0	0.0
2013-Oct-22 Tue	###	0.82	0.79	0.79	461,456	371,472	###	###	###
2013-Oct-21 Mon	0.81	0.82	0.81	###			###	###	0.0
2013-Oct-18 Fri	0.81	0.82	0.81	0.81	299,422	244,028	65.1	65.1	0.1
2013-Oct-17 Thu	0.825	0.83	0.8	0.81			16.5	16.5	0.1
2013-Oct-16 Wed	0.83	0.84	0.82	0.83			71.9	71.9	###
2013-Oct-15 Tue	0.845	0.85	0.825	0.85			###	###	###
2013-Oct-14 Mon	0.825	0.845	0.82	0.84			###	###	###
2013-Oct-11 Fri	###	0.85	###	0.85			###	###	###
2013-Oct-10 Thu	###	0.82	0.79	###			88.1	88.1	0.0
2013-Oct-09 Wed	0.8	###	0.8	###	251,082	###	74.9	74.9	0.0
2013-Oct-08 Tue	###	###	0.785	0.79			###	###	###
2013-Oct-07 Mon	0.87	0.87	0.83	0.83			###	###	###
2013-Oct-04 Fri	0.86	0.86	0.83	0.85			21.1	21.1	###
2013-Oct-03 Thu	0.89	0.89	0.87	0.88	66,958	58,923	###	###	0.1
2013-Oct-02 Wed	###	###	0.88	###	192,658	###	###	###	0.0
2013-Oct-01 Tue	0.89	###	0.87	0.87			###	###	0.1
2013-Sep-30 Mon	###	###	0.87	###			###	###	0.0
2013-Sep-27 Fri	###	###	0.875	0.875	111,448	48,758	###	###	0.1
2013-Sep-26 Thu	0.89	###	0.885	###			###	###	0.0
2013-Sep-25 Wed	0.86	0.875	0.86	###	71,829	###	###	###	0.0
2013-Sep-24 Tue	0.86	0.87	0.86	0.86	1,386,483	###	###	###	###
2013-Sep-23 Mon	0.87	0.875	0.86	0.86			25.1	25.1	###
2013-Sep-20 Fri	0.87	0.875	0.855	0.855			###	###	###
2013-Sep-19 Thu	###	###	0.855	0.855	225,748	###	6.8	6.8	###
2013-Sep-18 Wed	0.84	0.87	0.84	0.86	173,185	148,073	89.0	89.0	###
2013-Sep-17 Tue	0.825	###	0.82	0.84			86.9	86.9	###
2013-Sep-16 Mon	0.87	0.87	0.85	0.855			###	###	###
2013-Sep-13 Fri	0.87	0.87	###	###			29.2	29.2	0.0
2013-Sep-12 Thu	0.87	0.875	0.86	###			27.2	27.2	0.0
2013-Sep-11 Wed	###	0.872	0.86	###	281,084	###	70.7	70.7	0.0
2013-Sep-10 Tue	0.855	0.87	0.855	0.855			###	###	###
2013-Sep-09 Mon	###	0.855	###	###			###	###	0.0
2013-Sep-06 Fri	0.825	0.825	###	###	278,856	115,028	20.6	20.6	0.0
2013-Sep-05 Thu	0.81	0.82	###	0.8	847,180	347,343	###	###	0.1
2013-Sep-04 Wed	0.82	0.82	###	###	57,820	###	###	###	0.0
2013-Sep-03 Tue	###	###	0.81	0.81	419,257	###	###	###	0.1
2013-Sep-02 Mon	0.8	###	0.8	0.81	117,671	###	75.1	75.1	0.1
2013-Aug-30 Fri	0.8	0.8	0.785	0.785	106,928	84,740	###	###	###
2013-Aug-29 Thu	0.78	0.79	0.78	0.78	52,625	###	73.5	73.5	0.1
2013-Aug-28 Wed	0.79	0.8	0.775	0.79			###	###	###
2013-Aug-27 Tue	0.8	0.81	0.78	0.785			20.8	20.8	###
2013-Aug-26 Mon	0.825	###	###	###			24.7	24.7	0.0
2013-Aug-23 Fri	0.81	0.82	###	0.82			75.5	75.5	0.1
2013-Aug-22 Thu	0.81	0.81	0.775	0.78	73,253	58,053	11.6	11.6	0.1
2013-Aug-21 Wed	0.8	0.8	0.79	0.79			20.4	20.4	###
2013-Aug-20 Tue	0.775	0.78	###	0.775			73.7	73.7	0.1
2013-Aug-19 Mon	0.77	###	0.77	0.77			70.3	70.3	0.1
2013-Aug-16 Fri	0.78	0.785	0.76	0.76	181,758	###	11.9	11.9	0.1
2013-Aug-15 Thu	0.8	0.8	0.78	0.8			###	###	0.1
2013-Aug-14 Wed	0.785	0.8	0.775	0.775	308,076	###	###	###	0.1
2013-Aug-13 Tue	0.79	0.79	0.755	0.76	228,770	176,724	###	###	0.1
2013-Aug-12 Mon	0.74	###	0.74	###	303,420	###	84.2	84.2	0.0
2013-Aug-09 Fri	0.725	0.75	0.725	0.74	137,544	###	###	###	0.1
2013-Aug-08 Thu	0.71	0.75	0.71	0.725	144,087	105,183	85.1	85.1	###
2013-Aug-07 Wed	0.76	0.76	0.725	0.73	421,284	###	###	###	0.1
2013-Aug-06 Tue	0.785	###	0.785	0.785			###	###	###
2013-Aug-05 Mon	0.78	0.79	0.77	0.785			###	###	###
2013-Aug-02 Fri	0.75	0.775	0.75	###	794,755	###	###	###	0.0
2013-Aug-01 Thu	0.78	0.78	0.74	0.74	431,749	328,129	###	###	0.1
2013-Jul-31 Wed	###	###	0.78	###	240,256	###	###	###	0.0
2013-Jul-30 Tue	0.78	0.82	0.775	0.82			###	###	0.1
2013-Jul-29 Mon	0.78	0.785	0.775	0.78			75.3	75.3	0.1
2013-Jul-26 Fri	0.78	###	0.77	0.79			###	###	###
2013-Jul-25 Thu	0.755	###	0.755	0.76			###	###	0.1
2013-Jul-24 Wed	0.74	0.785	0.74	0.775	201,950	153,986	90.8	90.8	0.1
2013-Jul-23 Tue	0.76	###	0.745	0.76			###	###	0.1
2013-Jul-22 Mon	0.745	0.76	0.745	0.76			###	###	0.1
2013-Jul-19 Fri	0.725	0.745	###	###	470,143	175,128	###	###	0.0
2013-Jul-18 Thu	0.725	0.73	0.71	0.72	155,124	111,689	27.3	27.3	###
2013-Jul-17 Wed	###	0.725	###	0.72	118,452	###	###	###	###
2013-Jul-16 Tue	0.73	0.757	###	0.725	57,027	21,584	###	###	###
2013-Jul-15 Mon	0.72	0.725	0.675	0.71	152,520	###	20.3	20.3	###
2013-Jul-12 Fri	###	0.73	###	0.72			###	###	###
2013-Jul-11 Thu	0.675	0.71	0.675	0.7	170,671	118,189	###	###	###
2013-Jul-10 Wed	0.675	###	###	###			19.5	19.5	0.0
2013-Jul-09 Tue	###	0.675	###	###	466,322	157,383	###	###	0.0
2013-Jul-08 Mon	0.655	0.675	0.655	0.655			71.9	71.9	###
2013-Jul-05 Fri	###	###	0.655	###			###	###	0.0
2013-Jul-04 Thu	###	###	###	###			64.7	64.7	0.0
2013-Jul-03 Wed	###	###	###	###			84.7	84.7	0.0
2013-Jul-02 Tue	###	###	0.655	###			8.6	8.6	0.0
2013-Jul-01 Mon	###	###	###	###			94.0	94.0	0.0
2013-Jun-28 Fri	###	0.655	###	###	809,085	264,975	82.3	82.3	0.0
2013-Jun-27 Thu	###	###	###	###	630,181	0	21.1	21.1	0.0
2013-Jun-26 Wed	###	###	###	0.625			###	###	0.0
2013-Jun-25 Tue	###	###	0.57	0.59			22.5	22.5	0.0
2013-Jun-24 Mon	###	0.625	###	###	412,072	128,772	27.9	27.9	0.0
2013-Jun-21 Fri	###	###	###	###	436,827	0	###	###	0.0
2013-Jun-20 Thu	###	0.645	###	0.625			###	###	0.0
2013-Jun-19 Wed	0.655	###	###	###	442,281	0	###	###	0.0
2013-Jun-18 Tue	0.645	###	###	0.645	689,487	0	###	###	###
2013-Jun-17 Mon	###	###	###	###			###	###	0.0
2013-Jun-14 Fri	###	###	0.655	###	210,251	68,857	###	###	0.0
2013-Jun-13 Thu	###	0.675	###	###	331,328	111,823	78.8	78.8	0.0
2013-Jun-12 Wed	###	0.7	###	0.675	265,389	92,886	15.7	15.7	0.0
2013-Jun-11 Tue	###	0.74	###	0.725			95.5	95.5	###
2013-Jun-07 Fri	###	###	###	0.7	221,077	0	77.6	77.6	###
2013-Jun-06 Thu	0.675	###	###	###	398,145	0	88.5	88.5	0.0
2013-Jun-05 Wed	###	###	0.675	###	258,626	87,286	###	###	0.0
2013-Jun-04 Tue	###	0.7	###	0.7			###	###	###
2013-Jun-03 Mon	0.645	###	###	###	404,227	0	30.8	30.8	0.0
2013-May-31 Fri	0.625	###	###	###			###	###	0.0
2013-May-30 Thu	0.625	###	###	###	881,256	0	21.6	21.6	0.0
2013-May-29 Wed	###	0.655	###	###	860,570	###	9.0	9.0	0.0
2013-May-28 Tue	0.645	###	###	###			###	###	0.0
2013-May-27 Mon	###	###	0.625	###	409,325	###	92.9	92.9	0.0
2013-May-24 Fri	0.625	###	###	###	521,042	0	###	###	0.0
2013-May-23 Thu	###	###	0.585	###	647,482	189,388	###	###	0.0
2013-May-22 Wed	###	###	###	###	129,347	0	###	###	0.0
2013-May-21 Tue	0.655	###	0.645	0.645			23.7	23.7	###
2013-May-20 Mon	###	0.675	###	###			85.6	85.6	0.0
2013-May-17 Fri	###	0.675	###	###	518,889	175,125	89.6	89.6	0.0
2013-May-16 Thu	###	###	###	###	613,988	0	29.6	29.6	0.0
2013-May-15 Wed	###	0.7	###	###			###	###	0.0
2013-May-14 Tue	###	0.72	###	0.7			17.6	17.6	###
2013-May-13 Mon	0.75	0.75	###	0.73	515,556	###	###	###	0.1
2013-May-10 Fri	0.745	###	0.73	0.76	437,382	159,644	81.6	81.6	0.1
2013-May-09 Thu	0.71	###	0.71	0.73			###	###	0.1
2013-May-08 Wed	###	0.72	###	###	468,089	###	95.8	95.8	0.0
2013-May-07 Tue	###	###	0.625	###	368,583	115,182	82.1	82.1	0.0
2013-May-06 Mon	0.625	0.675	0.625	###			94.7	94.7	0.0
2013-May-03 Fri	###	###	###	###	359,421	0	###	###	0.0
2013-May-02 Thu	###	###	0.58	0.59	916,775	###	###	###	0.0
2013-May-01 Wed	###	###	###	###			81.3	81.3	0.0
2013-Apr-30 Tue	###	###	0.575	0.58	366,577	###	13.3	13.3	###
2013-Apr-29 Mon	###	###	0.59	###			###	###	0.0
2013-Apr-26 Fri	###	0.655	###	###	658,241	215,573	69.1	69.1	0.0
2013-Apr-24 Wed	###	###	0.56	0.585			88.3	88.3	###
2013-Apr-23 Tue	0.59	0.59	0.57	0.57			###	###	###
2013-Apr-22 Mon	0.575	###	0.575	###			93.0	93.0	0.0
2013-Apr-19 Fri	0.555	###	###	###			###	###	0.0
2013-Apr-18 Thu	0.57	0.575	0.545	0.55	875,820	490,459	###	###	###
2013-Apr-17 Wed	0.58	0.59	###	0.585			78.0	78.0	###
2013-Apr-16 Tue	###	###	0.54	0.55			###	###	###
2013-Apr-15 Mon	###	###	###	###	526,558	0	###	###	0.0
2013-Apr-12 Fri	0.685	0.73	###	0.685			###	###	0.0
2013-Apr-11 Thu	###	###	0.655	###			25.9	25.9	0.0
2013-Apr-10 Wed	###	###	###	0.645			74.2	74.2	###
2013-Apr-09 Tue	###	###	###	###			65.6	65.6	0.0
2013-Apr-08 Mon	###	###	###	###			###	###	0.0
2013-Apr-05 Fri	###	###	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	###	###	1,333,529	0	###	###	0.0
2013-Apr-03 Wed	###	###	###	###			###	###	0.0
2013-Apr-02 Tue	0.71	0.71	###	0.685			###	###	0.0
2013-Mar-28 Thu	0.73	0.74	0.71	0.72			###	###	###
2013-Mar-27 Wed	###	###	###	0.73	277,348	0	###	###	0.1
2013-Mar-26 Tue	0.73	0.74	0.725	0.725	337,959	247,554	27.5	27.5	###
2013-Mar-25 Mon	0.75	0.775	0.75	###	261,751	199,585	###	###	0.0
2013-Mar-22 Fri	0.74	0.755	###	0.755	293,448	110,776	###	###	###
2013-Mar-21 Thu	0.74	0.75	###	0.74			###	###	0.1
2013-Mar-20 Wed	0.75	0.755	0.725	0.725	516,775	###	12.7	12.7	###
2013-Mar-19 Tue	0.75	###	0.745	0.755			77.3	77.3	###
2013-Mar-18 Mon	0.76	0.78	0.75	0.75	780,481	###	###	###	###
2013-Mar-15 Fri	0.75	0.77	0.72	0.72	7,316,870	###	8.4	8.4	###
2013-Mar-14 Thu	0.75	0.77	0.745	0.75	702,079	531,824	###	###	###
2013-Mar-13 Wed	0.79	###	0.785	0.79			75.2	75.2	###
2013-Mar-12 Tue	0.755	0.77	0.745	0.755	826,057	###	78.7	78.7	###
2013-Mar-11 Mon	0.79	###	0.76	0.77			12.5	12.5	0.1
2013-Mar-08 Fri	0.8	0.81	0.785	0.79			19.5	19.5	###
2013-Mar-07 Thu	###	0.845	###	0.82	1,103,853	466,377	18.6	18.6	0.1
2013-Mar-06 Wed	0.85	0.85	0.825	0.83			###	###	###
2013-Mar-05 Tue	0.81	0.83	0.81	0.82	260,388	###	82.6	82.6	0.1
2013-Mar-04 Mon	0.84	0.84	###	0.81	852,654	###	###	###	0.1
2013-Mar-01 Fri	0.88	0.88	0.845	0.86			18.2	18.2	###
2013-Feb-28 Thu	###	###	###	###	907,075	0	###	###	0.0
2013-Feb-27 Wed	0.84	0.885	0.84	0.875	701,386	604,945	###	###	0.1
2013-Feb-26 Tue	0.84	0.85	###	0.845			###	###	###
2013-Feb-25 Mon	0.875	0.88	0.85	0.85			13.2	13.2	###
2013-Feb-22 Fri	0.86	0.887	0.85	0.86	841,077	730,475	62.0	62.0	###
2013-Feb-21 Thu	0.88	0.89	0.82	0.85			20.2	20.2	###
2013-Feb-20 Wed	0.955	###	###	0.955	1,082,354	0	###	###	0.1
2013-Feb-19 Tue	###	###	###	0.985	468,382	0	26.9	26.9	###
2013-Feb-18 Mon	###	###	###	###	445,525	0	28.0	28.0	0.0
2013-Feb-15 Fri	###	###	###	1			10.4	10.4	###
2013-Feb-14 Thu	###	###	1.025	###	1,409,057	722,141	###	###	0.0
2013-Feb-13 Wed	###	###	1.055	###			###	###	0.0
2013-Feb-12 Tue	###	###	###	###			###	###	0.0
2013-Feb-11 Mon	###	###	###	###	641,752	0	###	###	0.0
2013-Feb-08 Fri	###	###	###	1.075			###	###	###
2013-Feb-07 Thu	###	###	###	###			###	###	0.0
2013-Feb-06 Wed	###	###	1	###			71.1	71.1	0.0
2013-Feb-05 Tue	###	1.025	###	###			###	###	0.0
2013-Feb-04 Mon	###	###	###	###			21.9	21.9	0.0
2013-Feb-01 Fri	###	###	###	0.985	1,566,173	0	###	###	###
2013-Jan-31 Thu	###	0.955	###	###			###	###	0.0
2013-Jan-30 Wed	###	1	0.925	0.985			###	###	###
2013-Jan-29 Tue	###	###	###	1.045	1,030,125	0	###	###	0.1
2013-Jan-25 Fri	###	###	###	###	872,175	0	###	###	0.0
2013-Jan-24 Thu	###	1.075	###	1.055			###	###	0.1
2013-Jan-23 Wed	1.085	###	1.085	###	73,188	###	85.2	85.2	0.0
2013-Jan-22 Tue	###	###	1.085	###	159,642	###	28.9	28.9	0.0
2013-Jan-21 Mon	1.085	###	###	1.085	839,641	0	###	###	0.1
2013-Jan-18 Fri	###	1.155	###	###	432,140	###	###	###	0.0
2013-Jan-17 Thu	###	1.2	###	###	1,257,522	###	###	###	0.0
2013-Jan-16 Wed	###	###	###	1.145	1,647,552	0	92.8	92.8	###
2013-Jan-15 Tue	1	###	###	###	650,949	0	###	###	0.0
2013-Jan-14 Mon	1	###	###	###	874,381	0	21.8	21.8	0.0
2013-Jan-11 Fri	1.025	1.045	###	1.025	1,691,945	884,041	###	###	###
2013-Jan-10 Thu	###	###	###	###	746,022	0	###	###	0.0
2013-Jan-09 Wed	0.955	###	###	0.985	1,201,054	0	90.3	90.3	###
2013-Jan-08 Tue	###	###	###	###			4.1	4.1	0.0
2013-Jan-07 Mon	###	###	###	###	930,341	0	###	###	0.0
2013-Jan-04 Fri	###	1.075	###	1.055			###	###	0.1
2013-Jan-03 Thu	0.985	###	0.975	###	2,598,759	###	79.6	79.6	0.0
2013-Jan-02 Wed	0.825	###	0.825	0.89	2,599,155	1,072,151	95.8	95.8	###
2012-Dec-31 Mon	###	###	0.82	0.825	220,750	###	###	###	0.1
2012-Dec-28 Fri	0.86	0.875	0.855	0.855			20.3	20.3	###
2012-Dec-27 Thu	0.875	0.89	###	0.87	290,424	###	15.4	15.4	0.1
2012-Dec-24 Mon	###	0.87	###	0.87	346,321	150,649	###	###	0.1
2012-Dec-21 Fri	###	0.845	0.81	0.82			###	###	0.1
2012-Dec-20 Thu	0.82	0.845	###	0.825			75.9	75.9	0.1
2012-Dec-19 Wed	0.74	###	0.74	0.775			94.6	94.6	0.1
2012-Dec-18 Tue	###	0.77	###	0.745			###	###	###
2012-Dec-17 Mon	0.725	###	###	###	541,124	0	19.3	19.3	0.0
2012-Dec-14 Fri	0.675	0.685	###	###			###	###	0.0
2012-Dec-13 Thu	###	0.7	###	0.675			13.3	13.3	0.0
2012-Dec-12 Wed	0.7	0.71	###	0.7	14,133,340	###	70.6	70.6	###
2012-Dec-11 Tue	###	###	0.685	###	1,004,370	###	###	###	0.0
2012-Dec-10 Mon	0.685	0.685	###	###	237,641	###	27.8	27.8	0.0
2012-Dec-07 Fri	###	0.7	###	0.685	604,685	###	21.1	21.1	0.0
2012-Dec-06 Thu	###	0.655	###	0.645	467,878	###	89.2	89.2	###
2012-Dec-05 Wed	###	###	###	###			17.9	17.9	0.0
2012-Dec-04 Tue	###	###	0.625	###			###	###	0.0
2012-Dec-03 Mon	###	0.73	###	###	525,140	191,676	###	###	0.0
2012-Nov-30 Fri	0.685	###	###	###			###	###	0.0
2012-Nov-29 Thu	###	###	0.675	###	704,987	###	81.9	81.9	0.0
2012-Nov-28 Wed	0.675	###	###	###	1,495,377	0	###	###	0.0
2012-Nov-27 Tue	0.655	###	###	0.655	745,358	0	###	###	###
2012-Nov-26 Mon	###	0.675	###	0.675			88.2	88.2	0.0
2012-Nov-23 Fri	###	###	###	###			16.8	16.8	0.0
2012-Nov-22 Thu	###	###	###	###	764,550	0	###	###	0.0
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	###	###	###	###			88.7	88.7	0.0
2012-Nov-19 Mon	###	###	###	###	1,305,781	0	###	###	0.0
2012-Nov-16 Fri	0.585	###	###	0.58			22.4	22.4	###
2012-Nov-15 Thu	###	###	0.55	0.555	702,880	###	###	###	###
2012-Nov-14 Wed	0.59	0.59	0.57	0.58			17.9	17.9	###
2012-Nov-13 Tue	###	###	0.59	###			21.1	21.1	0.0
2012-Nov-12 Mon	###	###	###	###	752,122	0	72.9	72.9	0.0
2012-Nov-09 Fri	###	###	###	0.645	737,150	0	7.6	7.6	###
2012-Nov-08 Thu	###	0.675	0.645	0.675	1,199,457	791,641	82.4	82.4	0.0
2012-Nov-07 Wed	###	###	###	0.685			86.5	86.5	0.0
2012-Nov-06 Tue	0.645	###	###	0.655	1,444,755	0	###	###	###
2012-Nov-05 Mon	###	###	0.58	0.59			12.7	12.7	0.0
2012-Nov-02 Fri	###	###	###	###			###	###	0.0
2012-Nov-01 Thu	0.59	###	0.585	###	933,229	###	###	###	0.0
2012-Oct-31 Wed	0.585	###	0.56	0.575			###	###	###
2012-Oct-30 Tue	0.58	0.58	0.555	0.56			###	###	###
2012-Oct-29 Mon	0.575	0.582	###	0.57	660,041	192,071	24.0	24.0	###
2012-Oct-26 Fri	0.57	0.59	0.55	0.56	877,075	###	###	###	###
2012-Oct-25 Thu	0.57	0.58	0.56	###	719,129	###	###	###	0.0
2012-Oct-24 Wed	###	0.57	0.56	0.56	783,649	###	###	###	###
2012-Oct-23 Tue	###	###	0.59	0.59			17.7	17.7	0.0
2012-Oct-22 Mon	###	###	###	###			###	###	0.0
2012-Oct-19 Fri	###	0.655	###	###	688,776	225,574	70.2	70.2	0.0
2012-Oct-18 Thu	###	0.655	###	0.645	2,398,079	785,370	###	###	###
2012-Oct-17 Wed	0.59	###	0.575	0.58			16.7	16.7	###
2012-Oct-16 Tue	0.58	0.59	###	0.58			74.2	74.2	###
2012-Oct-15 Mon	###	###	###	0.58			6.3	6.3	###
2012-Oct-12 Fri	###	###	###	###	805,324	0	###	###	0.0
2012-Oct-11 Thu	###	###	0.625	###	783,942	244,981	24.7	24.7	0.0
2012-Oct-10 Wed	###	0.657	0.625	0.645	1,522,985	###	###	###	###
2012-Oct-09 Tue	###	###	0.655	0.675			22.0	22.0	0.0
2012-Oct-08 Mon	###	###	0.685	###			8.2	8.2	0.0
2012-Oct-05 Fri	0.72	0.755	0.72	0.75			###	###	###
2012-Oct-04 Thu	###	###	###	0.7			86.5	86.5	###
2012-Oct-03 Wed	###	0.7	###	###	1,407,043	###	###	###	0.0
2012-Oct-02 Tue	###	0.71	###	###			78.6	78.6	0.0
2012-Oct-01 Mon	0.655	0.685	###	###	585,989	###	###	###	0.0
2012-Sep-28 Fri	###	###	0.625	###	4,665,749	1,458,046	89.5	89.5	0.0
2012-Sep-27 Thu	###	###	###	###	2,750,045	0	20.0	20.0	0.0
2012-Sep-26 Wed	###	###	###	###	2,479,552	0	3.5	3.5	0.0
2012-Sep-25 Tue	###	0.71	###	###	2,621,129	###	74.5	74.5	0.0
2012-Sep-24 Mon	###	0.685	###	###			###	###	0.0
2012-Sep-21 Fri	###	0.725	###	###			###	###	0.0
2012-Sep-20 Thu	###	0.745	0.7	0.71			###	###	###
2012-Sep-19 Wed	###	0.825	0.78	0.81	3,317,725	2,662,474	81.4	81.4	0.1
2012-Sep-18 Tue	0.8	###	0.78	0.855			94.7	94.7	###
2012-Sep-17 Mon	0.75	0.8	###	###	5,861,123	2,344,449	###	###	0.0
2012-Sep-14 Fri	###	###	###	###			92.8	92.8	0.0
2012-Sep-13 Thu	0.625	###	0.625	0.645	5,160,820	1,612,756	###	###	###
2012-Sep-12 Wed	0.58	###	0.58	###	5,126,580	###	###	###	0.0
2012-Sep-11 Tue	###	0.582	###	0.575	2,426,120	###	83.0	83.0	###
2012-Sep-10 Mon	0.555	0.575	0.545	###			###	###	0.0
2012-Sep-07 Fri	0.555	###	###	0.555			###	###	###
2012-Sep-06 Thu	0.555	0.555	###	0.545			###	###	0.0
2012-Sep-05 Wed	0.55	0.555	0.53	0.545	2,282,256	1,238,123	###	###	0.0
2012-Sep-04 Tue	###	0.57	0.54	0.55	1,552,840	861,826	###	###	###
2012-Sep-03 Mon	0.57	0.57	0.54	0.56	1,001,376	###	20.7	20.7	###
2012-Aug-31 Fri	###	###	0.545	0.56			###	###	###
2012-Aug-30 Thu	0.585	###	0.555	0.575			###	###	###
2012-Aug-29 Wed	###	###	0.585	###			26.0	26.0	0.0
2012-Aug-28 Tue	0.59	###	0.57	###	4,531,673	1,291,526	###	###	0.0
2012-Aug-27 Mon	###	###	0.58	0.59	767,878	222,684	8.9	8.9	0.0
2012-Aug-24 Fri	###	###	0.58	###			27.0	27.0	0.0
2012-Aug-23 Thu	0.585	###	0.585	###	16,927,753	###	###	###	0.0
2012-Aug-22 Wed	0.59	###	0.555	0.58	2,516,143	698,229	19.5	19.5	###
2012-Aug-21 Tue	###	###	0.555	0.585			###	###	###
2012-Aug-20 Mon	0.57	0.575	0.55	0.56	2,911,853	###	16.6	16.6	###
2012-Aug-17 Fri	0.55	0.57	0.54	0.56	3,181,977	###	75.3	75.3	###
2012-Aug-16 Thu	0.545	0.572	###	0.55			77.6	77.6	###
2012-Aug-15 Wed	0.545	###	###	0.54			###	###	0.0
2012-Aug-14 Tue	0.56	0.56	0.55	0.555			###	###	###
2012-Aug-13 Mon	###	0.59	0.555	0.56			23.5	23.5	###
2012-Aug-10 Fri	0.51	###	0.51	0.545			95.4	95.4	0.0
2012-Aug-09 Thu	0.51	0.53	0.51	0.52			82.6	82.6	0.0
2012-Aug-08 Wed	0.53	0.545	###	0.53			###	###	0.0
2012-Aug-07 Tue	###	0.525	###	0.52	4,955,259	1,300,755	78.7	78.7	0.0
2012-Aug-06 Mon	###	###	###	0.51	2,263,871	0	###	###	###
2012-Aug-03 Fri	0.51	0.525	###	0.5	4,245,026	###	###	###	0.0
2012-Aug-02 Thu	0.53	0.54	0.475	###	4,689,479	###	###	###	0.0
2012-Aug-01 Wed	0.585	0.59	0.56	0.57	1,427,051	820,554	###	###	###
2012-Jul-30 Mon	###	###	0.585	0.59	830,123	###	15.7	15.7	0.0
2012-Jul-27 Fri	0.59	###	0.59	###			82.1	82.1	0.0
2012-Jul-26 Thu	0.57	0.59	###	0.58	1,314,623	###	###	###	###
2012-Jul-25 Wed	###	0.58	0.555	###			###	###	0.0
2012-Jul-24 Tue	0.59	###	0.55	0.57			###	###	###
2012-Jul-23 Mon	###	###	0.57	###			###	###	0.0
2012-Jul-20 Fri	###	###	###	###			###	###	0.0
2012-Jul-19 Thu	###	###	###	###			16.0	16.0	0.0
2012-Jul-18 Wed	###	###	###	###	1,699,189	0	10.5	10.5	0.0
2012-Jul-17 Tue	###	0.655	###	###			###	###	0.0
2012-Jul-16 Mon	###	###	###	###	1,067,087	0	83.1	83.1	0.0
2012-Jul-13 Fri	###	###	###	###			10.6	10.6	0.0
2012-Jul-12 Thu	###	###	###	###			###	###	0.0
2012-Jul-11 Wed	###	###	0.59	###	3,235,053	954,340	94.7	94.7	0.0
2012-Jul-10 Tue	###	###	###	###	2,408,340	0	###	###	0.0
2012-Jul-09 Mon	0.71	0.72	###	###	1,470,874	###	###	###	0.0
2012-Jul-06 Fri	0.71	0.72	0.7	0.71			###	###	###
2012-Jul-05 Thu	0.74	0.745	###	0.725			###	###	###
2012-Jul-04 Wed	0.77	0.79	###	0.79	2,277,381	###	###	###	###
2012-Jul-03 Tue	###	0.74	0.72	###	2,638,586	###	73.5	73.5	0.0
2012-Jul-02 Mon	0.7	###	0.7	0.72			###	###	###
2012-Jun-29 Fri	###	0.725	0.655	0.7	3,978,583	2,745,222	78.0	78.0	###
2012-Jun-28 Thu	0.76	0.76	###	0.72	4,294,928	1,632,072	8.5	8.5	###
2012-Jun-27 Wed	0.77	0.785	0.745	0.75	3,020,275	###	###	###	###
2012-Jun-26 Tue	###	0.775	0.74	0.755	2,191,054	1,659,723	###	###	###
2012-Jun-25 Mon	0.77	###	0.755	0.79			###	###	###
2012-Jun-22 Fri	0.82	0.825	###	0.76	5,562,325	2,294,459	3.9	3.9	0.1
2012-Jun-21 Thu	###	###	0.87	0.89			20.9	20.9	###
2012-Jun-20 Wed	0.925	###	0.87	0.885	3,564,752	###	###	###	###
2012-Jun-19 Tue	###	###	###	###			21.9	21.9	0.0
2012-Jun-18 Mon	###	###	0.88	0.925			###	###	###
2012-Jun-15 Fri	###	###	0.925	0.925	6,897,475	3,190,082	###	###	###
2012-Jun-14 Thu	###	###	###	###	1,014,842	0	76.4	76.4	0.0
2012-Jun-13 Wed	###	###	###	###	1,496,621	0	17.5	17.5	0.0
2012-Jun-12 Tue	###	###	###	1			###	###	###
2012-Jun-08 Fri	###	###	1.075	###			13.5	13.5	0.0
2012-Jun-07 Thu	###	###	###	1.085			24.0	24.0	0.1
2012-Jun-06 Wed	###	1.025	###	###			89.9	89.9	0.0
2012-Jun-05 Tue	###	###	###	###	4,280,540	0	73.8	73.8	0.0
2012-Jun-04 Mon	###	###	###	###	3,971,450	0	###	###	0.0
2012-Jun-01 Fri	1.125	###	###	###	4,692,188	0	4.2	4.2	0.0
2012-May-31 Thu	1.225	###	###	1.2			12.4	12.4	0.1
2012-May-30 Wed	1.23	###	1.22	1.29	3,720,650	###	###	###	0.1
2012-May-29 Tue	###	1.27	###	1.27	2,021,526	###	###	###	###
2012-May-28 Mon	###	###	###	###			###	###	0.0
2012-May-25 Fri	###	###	###	###			3.0	3.0	0.0
2012-May-24 Thu	1.23	1.252	1.185	1.2			16.9	16.9	0.1
2012-May-23 Wed	###	###	1.275	1.285			###	###	###
2012-May-22 Tue	1.375	1.42	1.325	###			17.4	17.4	0.0
2012-May-21 Mon	###	###	###	1.385	1,964,887	0	###	###	0.1
2012-May-18 Fri	1.375	###	1.325	1.345			26.0	26.0	###
2012-May-17 Thu	###	1.51	1.42	1.48			###	###	0.1
2012-May-16 Wed	1.5	###	1.385	###	2,796,740	1,936,742	###	###	0.0
2012-May-15 Tue	###	###	1.57	###			23.2	23.2	0.0
2012-May-14 Mon	1.77	1.77	###	1.76			###	###	0.1
2012-May-11 Fri	1.74	1.752	###	1.745			72.2	72.2	0.1
2012-May-10 Thu	1.72	1.75	###	1.73	4,199,249	3,674,342	###	###	###
2012-May-09 Wed	1.825	1.85	1.785	###			###	###	0.0
2012-May-08 Tue	1.955	###	###	1.945			27.9	27.9	0.1
2012-May-07 Mon	###	###	###	1.945	2,282,441	0	###	###	0.1
2012-May-04 Fri	###	###	###	###			###	###	0.0
2012-May-03 Thu	###	###	###	###			30.8	30.8	0.0
2012-May-02 Wed	###	###	###	###	1,855,755	0	###	###	0.0
2012-May-01 Tue	###	###	###	###			###	###	0.0
2012-Apr-30 Mon	2.25	2.27	###	###			12.3	12.3	0.0
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	###	2.2	###	###			###	###	0.0
2012-Apr-24 Tue	###	###	###	###			76.5	76.5	0.0
2012-Apr-23 Mon	2.23	2.23	###	2.21			###	###	0.2
2012-Apr-20 Fri	###	###	###	###			###	###	0.0
2012-Apr-19 Thu	###	###	###	###			###	###	0.0
2012-Apr-18 Wed	###	###	###	###			86.1	86.1	0.0
2012-Apr-17 Tue	###	###	2	###	1,049,541	1,049,541	33.7	33.7	0.0
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	###	###	###	###			###	###	0.0
2012-Apr-12 Thu	###	###	###	###	1,539,052	0	###	###	0.0
2012-Apr-11 Wed	###	###	###	###			###	###	0.0
2012-Apr-10 Tue	###	###	###	###	1,669,179	0	###	###	0.0
2012-Apr-05 Thu	###	2.22	###	2.21	1,714,450	###	###	###	0.2
2012-Apr-04 Wed	###	2.23	###	2.22	1,907,085	###	90.2	90.2	0.2
2012-Apr-03 Tue	2.21	2.24	2.2	2.21			72.1	72.1	0.2
2012-Apr-02 Mon	2.21	2.22	###	2.22	1,142,080	###	77.1	77.1	0.2
2012-Mar-30 Fri	2.21	2.25	2.2	2.23	1,133,923	2,522,978	###	###	###
2012-Mar-29 Thu	2.27	###	###	2.29			81.2	81.2	###
2012-Mar-28 Wed	###	###	###	###			###	###	0.0
2012-Mar-27 Tue	###	###	###	###	315,153	0	###	###	0.0
2012-Mar-26 Mon	###	###	###	###			###	###	0.0
2012-Mar-23 Fri	2.27	###	2.25	###	657,628	###	85.9	85.9	0.0
2012-Mar-22 Thu	2.42	2.43	###	2.4			24.9	24.9	###
2012-Mar-21 Wed	###	2.4	###	###	1,175,946	###	###	###	0.0
2012-Mar-20 Tue	###	###	###	###			79.9	79.9	0.0
2012-Mar-19 Mon	###	2.46	###	2.42	1,323,047	1,627,347	###	###	0.2
2012-Mar-16 Fri	###	###	2.26	2.28	743,446	###	###	###	0.2
2012-Mar-15 Thu	###	###	###	###	2,034,155	0	###	###	0.0
2012-Mar-14 Wed	###	###	###	2.4			###	###	###
2012-Mar-13 Tue	2.2	2.27	2.2	2.27	1,706,144	###	###	###	0.2
2012-Mar-12 Mon	###	###	###	###			###	###	0.0
2012-Mar-09 Fri	###	###	###	###			###	###	0.0
2012-Mar-08 Thu	###	###	###	###			72.3	72.3	0.0
2012-Mar-07 Wed	###	###	1.955	###	1,534,858	1,500,323	###	###	0.0
2012-Mar-06 Tue	###	###	###	###	1,265,043	0	40.8	40.8	0.0
2012-Mar-05 Mon	###	###	###	###			75.9	75.9	0.0
2012-Mar-02 Fri	###	###	###	###	532,972	0	###	###	0.0
2012-Mar-01 Thu	###	###	2	###	1,161,978	1,161,978	82.8	82.8	0.0
2012-Feb-29 Wed	###	###	2	###	1,508,185	1,508,185	20.8	20.8	0.0
2012-Feb-28 Tue	###	2.075	###	###			###	###	0.0
2012-Feb-27 Mon	###	###	###	###	1,545,176	0	32.4	32.4	0.0
2012-Feb-24 Fri	###	2.22	###	2.21	2,046,175	2,271,254	###	###	0.2
2012-Feb-23 Thu	###	###	###	###			###	###	0.0
2012-Feb-22 Wed	###	###	###	###			24.2	24.2	0.0
2012-Feb-21 Tue	###	###	###	###			77.7	77.7	0.0
2012-Feb-20 Mon	###	###	###	###	3,874,041	0	###	###	0.0
2012-Feb-17 Fri	###	###	###	###			###	###	0.0
2012-Feb-16 Thu	###	###	###	2	2,160,458	0	###	###	0.1
2012-Feb-15 Wed	###	###	###	###	2,629,489	0	###	###	0.0
2012-Feb-14 Tue	2.22	2.22	###	###	881,270	###	###	###	0.0
2012-Feb-13 Mon	2.22	2.24	###	2.23			###	###	###
2012-Feb-10 Fri	###	###	2.25	###	1,760,158	1,980,177	###	###	0.0
2012-Feb-09 Thu	2.42	2.43	###	2.42			70.6	70.6	0.2
2012-Feb-08 Wed	2.51	2.52	2.48	2.5			###	###	0.2
2012-Feb-07 Tue	2.55	2.57	2.54	2.55	1,117,149	###	###	###	0.2
2012-Feb-06 Mon	2.58	###	2.54	2.56	372,346	472,879	25.1	25.1	0.2
2012-Feb-03 Fri	2.49	2.56	2.48	2.5			###	###	0.2
2012-Feb-02 Thu	2.42	2.48	2.42	2.45			###	###	0.2
2012-Feb-01 Wed	2.42	2.46	###	###	3,659,371	4,501,026	###	###	0.0
2012-Jan-31 Tue	###	2.71	###	###	1,220,041	1,653,155	###	###	0.0
2012-Jan-30 Mon	2.84	2.85	2.72	2.74			10.5	10.5	0.2
2012-Jan-27 Fri	2.8	2.88	2.8	2.84	1,556,055	###	77.1	77.1	0.2
2012-Jan-25 Wed	2.74	2.74	###	2.7	924,658	1,266,781	###	###	0.2
2012-Jan-24 Tue	2.75	2.76	###	###			16.6	16.6	0.0
2012-Jan-23 Mon	###	2.75	###	2.72	474,525	652,471	82.2	82.2	0.2
2012-Jan-20 Fri	2.75	2.75	###	2.7			###	###	0.2
2012-Jan-19 Thu	###	2.74	###	###	1,432,023	1,961,871	77.2	77.2	0.0
2012-Jan-18 Wed	###	###	###	###			###	###	0.0
2012-Jan-17 Tue	###	2.7	2.59	2.7			###	###	0.2
2012-Jan-16 Mon	2.54	2.59	2.54	2.57			83.9	83.9	###
2012-Jan-13 Fri	###	###	2.54	###			###	###	0.0
2012-Jan-12 Thu	2.48	2.55	2.48	2.51			###	###	###
2012-Jan-11 Wed	2.47	2.52	2.46	2.5			74.7	74.7	0.2
2012-Jan-10 Tue	2.45	2.52	2.45	2.51	823,820	###	85.6	85.6	###
2012-Jan-09 Mon	2.48	2.52	2.45	2.49	726,159	###	81.8	81.8	0.2
2012-Jan-06 Fri	2.5	2.55	2.49	2.49	1,124,348	2,833,356	###	###	0.2
2012-Jan-05 Thu	2.5	2.54	2.48	2.53			82.3	82.3	###
2012-Jan-04 Wed	2.51	2.54	2.43	2.54	569,924	###	###	###	###
2012-Jan-03 Tue	###	2.46	###	2.45	421,076	517,923	###	###	0.2
2011-Dec-30 Fri	###	###	###	###			###	###	0.0
2011-Dec-29 Thu	###	2.45	###	###			###	###	0.0
2011-Dec-28 Wed	2.48	2.48	2.41	2.43	447,142	###	19.6	19.6	###
2011-Dec-23 Fri	2.49	2.52	2.43	2.48			25.0	25.0	0.2
2011-Dec-22 Thu	2.4	2.47	###	2.42	1,456,325	###	82.2	82.2	0.2
2011-Dec-21 Wed	2.49	2.49	###	2.42	670,075	834,243	12.3	12.3	0.2
2011-Dec-20 Tue	###	###	2.28	###			32.6	32.6	0.0
2011-Dec-19 Mon	2.45	2.45	###	###			37.5	37.5	0.0
2011-Dec-16 Fri	2.4	2.48	2.4	2.47	1,425,386	3,477,941	87.8	87.8	###
2011-Dec-15 Thu	###	2.4	###	###	2,935,028	###	77.4	77.4	0.0
2011-Dec-14 Wed	2.47	2.53	2.46	2.51			###	###	###
2011-Dec-13 Tue	2.57	2.57	2.49	2.5			###	###	0.2
2011-Dec-12 Mon	2.71	2.75	###	2.74	854,284	1,174,640	###	###	0.2
2011-Dec-09 Fri	2.71	2.72	###	###	1,096,259	###	###	###	0.0
2011-Dec-08 Thu	2.81	2.84	2.77	2.83			###	###	0.2
2011-Dec-07 Wed	2.76	2.8	2.74	2.78	998,479	2,765,786	###	###	0.2
2011-Dec-06 Tue	2.83	2.85	2.76	2.78	1,503,951	4,218,582	###	###	0.2
2011-Dec-05 Mon	2.8	2.86	2.77	2.86	1,586,321	###	###	###	0.2
2011-Dec-02 Fri	###	2.74	###	2.74	1,685,948	2,309,748	86.5	86.5	0.2
2011-Dec-01 Thu	###	###	2.58	###	1,509,057	1,946,683	87.6	87.6	0.0
2011-Nov-30 Wed	2.44	2.5	2.42	2.47			###	###	###
2011-Nov-29 Tue	2.49	2.49	###	2.44			19.2	19.2	0.2
2011-Nov-28 Mon	2.41	2.43	###	2.42			68.4	68.4	0.2
2011-Nov-25 Fri	2.41	2.45	###	###			###	###	0.0
2011-Nov-24 Thu	2.41	2.46	2.4	2.41	1,558,354	###	###	###	0.2
2011-Nov-23 Wed	2.56	###	2.46	2.47	1,602,471	###	14.3	14.3	###
2011-Nov-22 Tue	###	###	2.58	###	1,374,929	1,773,658	###	###	0.0
2011-Nov-21 Mon	2.78	2.79	2.74	2.78			###	###	0.2
2011-Nov-18 Fri	2.79	2.79	2.74	2.75			###	###	###
2011-Nov-17 Thu	2.82	2.83	2.79	2.82			###	###	###
2011-Nov-16 Wed	2.84	2.84	2.79	2.79	1,293,225	3,640,428	24.5	24.5	###
2011-Nov-15 Tue	2.84	2.88	2.79	2.87	1,971,927	###	###	###	###
2011-Nov-14 Mon	2.83	2.86	2.78	2.8			###	###	0.2
2011-Nov-11 Fri	2.73	2.77	###	2.77			76.2	76.2	0.2
2011-Nov-10 Thu	###	2.7	###	###	2,835,289	3,827,640	87.9	87.9	0.0
2011-Nov-09 Wed	2.7	2.75	###	2.73			76.2	76.2	###
2011-Nov-08 Tue	2.51	2.56	2.51	2.55	2,313,525	5,864,785	80.8	80.8	0.2
2011-Nov-07 Mon	2.59	###	2.53	2.55	1,619,452	###	19.7	19.7	0.2
2011-Nov-04 Fri	2.57	###	2.54	2.56			23.6	23.6	0.2
2011-Nov-03 Thu	###	###	2.51	2.53	4,411,720	###	19.1	19.1	###
2011-Nov-02 Wed	###	###	2.56	2.58			22.4	22.4	0.2
2011-Nov-01 Tue	2.75	2.79	2.71	2.72	1,027,027	2,824,324	###	###	0.2
2011-Oct-31 Mon	###	###	2.83	2.85			15.9	15.9	###
2011-Oct-28 Fri	###	###	###	###			23.5	23.5	0.0
2011-Oct-27 Thu	2.72	###	2.71	###			96.1	96.1	0.0
2011-Oct-26 Wed	###	2.78	###	2.73	685,656	###	###	###	###
2011-Oct-25 Tue	2.72	2.75	###	2.73	2,160,544	2,970,748	###	###	###
2011-Oct-24 Mon	2.75	2.75	###	2.72			20.5	20.5	0.2
2011-Oct-21 Fri	2.74	2.76	###	2.72			###	###	0.2
2011-Oct-20 Thu	2.82	2.82	2.77	2.79	1,114,250	3,114,328	###	###	###
2011-Oct-19 Wed	###	###	2.88	###			31.4	31.4	0.0
2011-Oct-18 Tue	###	###	###	###			24.5	24.5	0.0
2011-Oct-17 Mon	###	###	###	###	465,058	0	###	###	0.0
2011-Oct-14 Fri	###	###	###	###	787,124	0	###	###	0.0
2011-Oct-13 Thu	###	###	###	###	1,056,324	0	73.9	73.9	0.0
2011-Oct-12 Wed	###	###	###	###			82.9	82.9	0.0
2011-Oct-11 Tue	###	###	###	###	894,741	0	###	###	0.0
2011-Oct-10 Mon	###	###	###	###	1,149,453	0	22.8	22.8	0.0
2011-Oct-07 Fri	###	###	###	###	1,980,648	0	###	###	0.0
2011-Oct-06 Thu	2.8	###	2.78	###	1,524,250	###	87.6	87.6	0.0
2011-Oct-05 Wed	2.77	2.82	2.73	2.78	823,929	###	72.8	72.8	0.2
2011-Oct-04 Tue	###	2.73	###	2.7	1,445,782	###	93.4	93.4	0.2
2011-Oct-03 Mon	2.8	2.82	2.58	###			###	###	0.0
2011-Sep-30 Fri	3	###	###	###			###	###	0.0
2011-Sep-29 Thu	2.84	2.85	2.72	2.84			###	###	0.2
2011-Sep-28 Wed	###	3	###	###			26.9	26.9	0.0
2011-Sep-27 Tue	###	###	2.84	###	1,538,457	###	###	###	0.0
2011-Sep-26 Mon	###	###	2.84	2.85	2,151,175	###	###	###	###
2011-Sep-23 Fri	###	3.2	3	3	1,704,859	###	9.1	9.1	0.2
2011-Sep-22 Thu	###	###	3.25	3.29	1,533,571	2,492,052	###	###	###
2011-Sep-21 Wed	3.46	3.46	###	###			16.8	16.8	0.0
2011-Sep-20 Tue	###	3.42	###	###	790,474	###	###	###	0.0
2011-Sep-19 Mon	###	###	###	###	924,753	0	###	###	0.0
2011-Sep-16 Fri	###	3.46	###	3.46	624,822	1,080,942	###	###	0.2
2011-Sep-15 Thu	###	3.4	3.27	3.29	1,995,746	###	14.3	14.3	###
2011-Sep-14 Wed	###	###	3.25	3.25			29.3	29.3	0.2
2011-Sep-13 Tue	###	###	###	###			###	###	0.0
2011-Sep-12 Mon	3.28	###	3.22	3.26			46.9	46.9	0.2
2011-Sep-09 Fri	###	3.44	###	3.42	795,271	###	###	###	0.2
2011-Sep-08 Thu	3.44	3.49	###	3.41	1,089,655	1,901,447	29.8	29.8	###
2011-Sep-07 Wed	###	3.47	###	3.47			84.4	84.4	0.2
2011-Sep-06 Tue	###	3.45	###	###			###	###	0.0
2011-Sep-05 Mon	3.54	3.54	3.43	3.46	950,754	3,313,377	19.6	19.6	0.2
2011-Sep-02 Fri	###	###	3.54	3.57	1,052,243	1,862,470	###	###	0.3
2011-Sep-01 Thu	3.85	3.85	3.7	3.71			###	###	###
2011-Aug-31 Wed	3.86	3.88	3.78	3.82	1,214,350	###	19.7	19.7	0.3
2011-Aug-30 Tue	3.88	3.88	3.78	3.81			###	###	0.3
2011-Aug-29 Mon	3.81	3.84	3.75	3.83			64.1	64.1	###
2011-Aug-26 Fri	3.75	3.79	3.74	3.74	1,005,180	###	###	###	0.3
2011-Aug-25 Thu	3.77	3.84	3.73	3.76	985,521	###	33.0	33.0	0.3
2011-Aug-24 Wed	3.7	3.7	###	###			29.5	29.5	0.0
2011-Aug-23 Tue	###	###	3.55	###	1,663,540	2,952,783	###	###	0.0
2011-Aug-22 Mon	###	###	3.49	3.51			18.4	18.4	###
2011-Aug-19 Fri	###	3.74	3.59	###			31.9	31.9	0.0
2011-Aug-18 Thu	###	###	3.87	3.87			###	###	###
2011-Aug-17 Wed	3.82	###	3.8	###	920,140	###	###	###	0.0
2011-Aug-16 Tue	###	###	3.79	3.82	1,157,359	###	###	###	0.3
2011-Aug-15 Mon	3.71	3.84	3.71	3.82			82.7	82.7	0.3
2011-Aug-12 Fri	###	3.75	###	###	2,400,027	4,500,050	30.7	30.7	0.0
2011-Aug-11 Thu	3.48	###	###	3.55	986,371	0	67.1	67.1	###
2011-Aug-10 Wed	3.58	3.7	3.58	###	3,033,283	11,041,150	###	###	0.0
2011-Aug-09 Tue	3.27	###	3.27	3.58	2,664,224	###	86.8	86.8	0.3
2011-Aug-08 Mon	3.59	3.73	3.57	###	1,525,941	5,569,684	###	###	0.0
2011-Aug-05 Fri	3.7	3.79	###	3.76	2,081,685	###	84.3	84.3	0.3
2011-Aug-04 Thu	###	###	###	###	1,653,429	0	25.4	25.4	0.0
2011-Aug-03 Wed	###	###	###	###	1,043,982	0	###	###	0.0
2011-Aug-02 Tue	4.22	4.23	###	###			22.3	22.3	0.0
2011-Aug-01 Mon	###	4.4	4.26	###			71.5	71.5	0.0
2011-Jul-29 Fri	4.24	4.29	4.22	4.23	1,500,856	6,386,142	40.1	40.1	0.3
2011-Jul-28 Thu	###	###	###	4.21			###	###	###
2011-Jul-27 Wed	4.48	4.48	###	4.4	3,300,885	7,393,982	18.7	18.7	0.3
2011-Jul-26 Tue	###	###	4.57	###			26.7	26.7	0.0
2011-Jul-25 Mon	###	4.71	###	###			44.6	44.6	0.0
2011-Jul-22 Fri	4.71	4.75	###	4.74			64.9	64.9	0.3
2011-Jul-21 Thu	###	4.73	###	###			###	###	0.0
2011-Jul-20 Wed	4.82	4.82	###	4.7	2,117,528	5,103,242	12.3	12.3	0.3
2011-Jul-19 Tue	###	###	###	###			###	###	0.0
2011-Jul-18 Mon	###	4.76	###	4.72			###	###	0.3
2011-Jul-15 Fri	4.59	###	4.59	###	546,177	1,253,476	85.1	85.1	0.0
2011-Jul-14 Thu	###	4.7	###	###	1,662,675	3,907,286	###	###	0.0
2011-Jul-13 Wed	4.52	###	4.49	4.56	995,456	###	###	###	0.3
2011-Jul-12 Tue	###	###	4.55	4.57	751,280	###	###	###	###
2011-Jul-11 Mon	4.71	4.78	###	4.73	969,222	2,316,440	###	###	0.3
2011-Jul-08 Fri	4.88	4.88	4.81	4.85			21.0	21.0	###
2011-Jul-07 Thu	4.7	4.82	4.7	4.8	604,645	###	###	###	0.3
2011-Jul-06 Wed	###	4.71	4.59	4.7	835,649	###	75.4	75.4	0.3
2011-Jul-05 Tue	4.72	4.75	###	###			###	###	0.0
2011-Jul-04 Mon	4.79	4.79	4.7	4.74			###	###	0.3
2011-Jul-01 Fri	4.75	4.76	###	###			###	###	0.0
2011-Jun-30 Thu	###	4.71	###	4.7			###	###	0.3
2011-Jun-29 Wed	4.56	###	4.5	4.58	975,823	###	###	###	0.3
2011-Jun-28 Tue	4.47	4.56	4.4	4.42			###	###	0.3
2011-Jun-27 Mon	4.42	4.43	###	###			32.4	32.4	0.0
2011-Jun-24 Fri	4.55	4.55	4.47	4.5			###	###	###
2011-Jun-23 Thu	4.58	4.58	4.46	4.48			###	###	###
2011-Jun-22 Wed	4.72	4.72	###	###	782,771	###	17.8	17.8	0.0
2011-Jun-21 Tue	###	###	4.54	###	697,740	###	71.9	71.9	0.0
2011-Jun-20 Mon	###	###	4.56	4.57			###	###	###
2011-Jun-17 Fri	###	4.74	###	###	1,630,578	###	###	###	0.0
2011-Jun-16 Thu	4.73	4.73	###	###	2,872,148	###	22.8	22.8	0.0
2011-Jun-15 Wed	###	###	###	###			###	###	0.0
2011-Jun-14 Tue	###	###	###	###			###	###	0.0
2011-Jun-10 Fri	5.21	5.29	###	5.22	1,123,020	2,970,387	###	###	0.4
2011-Jun-09 Thu	5.24	5.28	###	5.23	1,070,651	###	27.7	27.7	###
2011-Jun-08 Wed	5.25	###	5.2	5.23	1,457,846	###	###	###	###
2011-Jun-07 Tue	###	5.2	###	###	1,002,328	2,606,052	###	###	0.0
2011-Jun-06 Mon	###	###	###	###			80.0	80.0	0.0
2011-Jun-03 Fri	###	###	###	###	1,140,578	0	26.7	26.7	0.0
2011-Jun-02 Thu	5.2	5.21	###	###			###	###	0.0
2011-Jun-01 Wed	5.29	###	5.25	###			###	###	0.0
2011-May-31 Tue	###	5.24	###	5.22	615,242	###	73.8	73.8	0.4
2011-May-30 Mon	###	###	###	###	607,087	0	72.5	72.5	0.0
2011-May-27 Fri	###	###	###	###			65.2	65.2	0.0
2011-May-26 Thu	###	###	###	###	1,661,123	0	69.5	69.5	0.0
2011-May-25 Wed	###	###	###	###	1,451,129	0	###	###	0.0
2011-May-24 Tue	###	###	###	###			78.5	78.5	0.0
2011-May-23 Mon	###	###	###	###	751,827	0	37.5	37.5	0.0
2011-May-20 Fri	###	5.23	###	5.21	1,076,443	###	74.4	74.4	0.4
2011-May-19 Thu	###	5.22	###	###			###	###	0.0
2011-May-18 Wed	###	###	###	###	844,880	0	67.5	67.5	0.0
2011-May-17 Tue	###	###	###	###			###	###	0.0
2011-May-16 Mon	5	###	###	5	1,420,827	0	78.4	78.4	0.4
2011-May-13 Fri	###	###	###	###	1,390,058	0	78.8	78.8	0.0
2011-May-12 Thu	###	###	###	###			75.6	75.6	0.0
2011-May-11 Wed	5.29	5.29	5.2	5.24	1,938,278	###	###	###	0.4
2011-May-10 Tue	5.25	5.29	###	###			###	###	0.0
2011-May-09 Mon	5.23	###	###	5.26			73.6	73.6	0.4
2011-May-06 Fri	5.29	###	5.25	5.29	1,729,649	4,540,328	63.3	63.3	0.4
2011-May-05 Thu	5.45	5.53	5.4	5.47			64.8	64.8	###
2011-May-04 Wed	###	###	###	###	2,008,283	0	###	###	0.0
2011-May-03 Tue	4.72	###	4.71	###			###	###	0.0
2011-May-02 Mon	###	###	4.7	4.84			###	###	0.3
2011-Apr-29 Fri	5.2	5.22	###	###	1,711,740	4,467,641	###	###	0.0
2011-Apr-28 Thu	5.26	###	###	###			###	###	0.0
2011-Apr-27 Wed	5.28	###	###	###			29.7	29.7	0.0
2011-Apr-21 Thu	5.28	5.28	###	5.23			###	###	###
2011-Apr-20 Wed	###	###	###	5.28	1,009,750	0	###	###	0.4
2011-Apr-19 Tue	###	5.21	###	###	964,226	###	###	###	0.0
2011-Apr-18 Mon	5.29	###	5.26	###			###	###	0.0
2011-Apr-15 Fri	5.25	###	5.2	###	1,194,243	###	79.5	79.5	0.0
2011-Apr-14 Thu	5.46	5.46	5.24	###			###	###	0.0
2011-Apr-13 Wed	5.4	5.51	###	5.44			###	###	0.4
2011-Apr-12 Tue	5.55	5.57	###	5.42	1,569,259	4,370,386	###	###	0.4
2011-Apr-11 Mon	###	###	5.56	5.57	633,081	###	###	###	0.4
2011-Apr-08 Fri	###	###	5.56	###	2,376,823	###	63.6	63.6	0.0
2011-Apr-07 Thu	5.73	5.73	5.59	###	760,378	###	21.0	21.0	0.0
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	5.59	###	5.55	5.57	1,681,976	4,667,483	###	###	0.4
2011-Apr-04 Mon	5.47	5.59	5.47	5.57	984,855	5,446,248	###	###	0.4
2011-Apr-01 Fri	###	5.44	###	5.43			75.1	75.1	0.4
2011-Mar-31 Thu	5.41	5.46	###	###			###	###	0.0
2011-Mar-30 Wed	5.46	5.48	5.41	5.46			###	###	###
2011-Mar-29 Tue	###	5.43	###	###			###	###	0.0
2011-Mar-28 Mon	###	5.73	###	5.42			###	###	0.4
2011-Mar-25 Fri	5.8	5.89	5.75	5.82			64.3	64.3	0.4
2011-Mar-24 Thu	5.7	5.8	###	5.74			###	###	0.4
2011-Mar-23 Wed	5.7	5.73	###	###	582,325	###	24.2	24.2	0.0
2011-Mar-22 Tue	###	5.7	###	###			###	###	0.0
2011-Mar-21 Mon	###	###	5.54	###			20.7	20.7	0.0
2011-Mar-18 Fri	5.41	###	5.41	###			76.6	76.6	0.0
2011-Mar-17 Thu	###	5.45	###	###	2,405,088	###	###	###	0.0
2011-Mar-16 Wed	###	5.5	5.29	5.45			61.9	61.9	###
2011-Mar-15 Tue	5.46	5.46	5.28	###	2,091,042	###	###	###	0.0
2011-Mar-14 Mon	5.4	5.52	###	5.5			89.3	89.3	0.4
2011-Mar-11 Fri	5.53	###	5.53	###	1,952,154	###	###	###	0.0
2011-Mar-10 Thu	###	###	5.79	5.79	1,639,021	###	22.6	22.6	###
2011-Mar-09 Wed	###	###	###	###	1,479,057	0	###	###	0.0
2011-Mar-08 Tue	###	###	6.26	6.29			###	###	###
2011-Mar-07 Mon	6.45	6.51	###	###			###	###	0.0
2011-Mar-04 Fri	6.59	###	6.49	6.51			23.2	23.2	###
2011-Mar-03 Thu	###	6.51	###	6.5			###	###	0.5
2011-Mar-02 Wed	###	###	6.23	###	1,879,880	5,855,826	69.2	69.2	0.0
2011-Mar-01 Tue	6.42	6.59	6.42	6.53	2,547,629	16,572,326	83.1	83.1	###
2011-Feb-28 Mon	6.45	6.49	###	6.49			78.8	78.8	###
2011-Feb-25 Fri	###	6.43	###	###	1,205,050	###	64.3	64.3	0.0
2011-Feb-24 Thu	6.44	6.51	###	6.47			73.6	73.6	0.5
2011-Feb-23 Wed	###	6.5	###	6.48			83.6	83.6	0.5
2011-Feb-22 Tue	6.5	6.51	###	###			###	###	0.0
2011-Feb-21 Mon	6.42	6.51	###	6.46	1,594,878	5,191,327	81.1	81.1	###
2011-Feb-18 Fri	6.58	###	6.45	6.56	1,463,420	4,719,529	32.3	32.3	0.5
2011-Feb-17 Thu	###	6.72	6.59	###			72.8	72.8	0.0
2011-Feb-16 Wed	###	###	6.58	###			76.1	76.1	0.0
2011-Feb-15 Tue	6.79	6.79	###	6.71	901,851	3,061,784	###	###	###
2011-Feb-14 Mon	6.57	6.81	6.57	6.8			###	###	0.5
2011-Feb-11 Fri	6.46	6.48	###	###			27.0	27.0	0.0
2011-Feb-10 Thu	6.4	6.42	6.29	###	1,864,771	###	###	###	0.0
2011-Feb-09 Wed	6.5	6.58	###	6.43	2,844,084	###	28.8	28.8	###
2011-Feb-08 Tue	###	6.42	6.29	6.42	1,250,275	###	81.4	81.4	0.5
2011-Feb-07 Mon	6.22	###	###	6.23	687,772	0	###	###	0.4
2011-Feb-04 Fri	###	6.21	###	###			83.7	83.7	0.0
2011-Feb-03 Thu	###	###	5.88	###	1,660,053	4,880,555	77.7	77.7	0.0
2011-Feb-02 Wed	5.74	5.79	5.72	5.79			72.2	72.2	###
2011-Feb-01 Tue	5.53	###	5.51	5.56	1,109,886	###	###	###	0.4
2011-Jan-31 Mon	5.56	5.59	5.52	5.56			###	###	0.4
2011-Jan-28 Fri	5.75	5.77	5.59	###			34.6	34.6	0.0
2011-Jan-27 Thu	###	###	5.48	5.51			21.8	21.8	###
2011-Jan-25 Tue	5.75	5.75	###	###			24.2	24.2	0.0
2011-Jan-24 Mon	5.75	5.78	###	5.75			###	###	###
2011-Jan-21 Fri	5.74	5.75	5.59	###	825,454	4,680,324	###	###	0.0
2011-Jan-20 Thu	5.75	5.82	5.73	5.78			78.1	78.1	0.4
2011-Jan-19 Wed	5.83	5.84	5.76	5.83	1,333,378	###	62.4	62.4	###
2011-Jan-18 Tue	5.7	5.76	###	5.74			###	###	0.4
2011-Jan-17 Mon	5.84	5.84	###	###	756,586	###	14.5	14.5	0.0
2011-Jan-14 Fri	5.7	5.84	###	5.8			###	###	0.4
2011-Jan-13 Thu	5.54	5.59	5.49	5.57	1,196,580	6,629,053	62.9	62.9	0.4
2011-Jan-12 Wed	###	5.5	5.28	5.43			###	###	0.4
2011-Jan-11 Tue	###	###	###	###	1,309,356	0	###	###	0.0
2011-Jan-10 Mon	5.2	5.2	###	###			###	###	0.0
2011-Jan-07 Fri	5.28	5.28	###	###			15.5	15.5	0.0
2011-Jan-06 Thu	###	###	###	5.22	906,240	0	###	###	0.4
2011-Jan-05 Wed	5.29	###	5.24	5.26			###	###	0.4
2011-Jan-04 Tue	5.42	5.47	###	###	870,584	2,381,047	22.0	22.0	0.0
2010-Dec-31 Fri	###	###	5.28	###	450,971	###	73.2	73.2	0.0
2010-Dec-30 Thu	###	###	5.28	5.29			26.0	26.0	0.4
2010-Dec-29 Wed	###	###	5.22	5.27			###	###	###
2010-Dec-24 Fri	###	###	5.26	5.26			15.7	15.7	0.4
2010-Dec-23 Thu	###	###	5.25	###			66.6	66.6	0.0
2010-Dec-22 Wed	5.4	5.42	###	###	284,973	772,276	22.2	22.2	0.0
2010-Dec-21 Tue	###	5.54	5.28	###	1,026,958	5,555,842	76.0	76.0	0.0
2010-Dec-20 Mon	###	###	5.27	###			33.6	33.6	0.0
2010-Dec-17 Fri	5.42	5.47	###	###	2,500,772	###	27.6	27.6	0.0
2010-Dec-16 Thu	5.42	5.51	5.42	5.46	1,200,482	###	###	###	###
2010-Dec-15 Wed	5.58	5.58	5.48	5.53	1,210,987	6,696,758	25.8	25.8	###
2010-Dec-14 Tue	5.51	5.59	5.47	5.54	798,741	###	###	###	0.4
2010-Dec-13 Mon	5.52	5.59	5.42	5.47	1,848,757	###	29.5	29.5	###
2010-Dec-10 Fri	###	###	###	5.45	3,756,472	0	###	###	###
2010-Dec-09 Thu	###	###	5.88	###	1,017,055	2,990,141	69.3	69.3	0.0
2010-Dec-08 Wed	5.86	###	5.81	5.88			###	###	0.4
2010-Dec-07 Tue	5.72	5.86	###	5.81			80.7	80.7	###
2010-Dec-06 Mon	###	5.7	###	###			###	###	0.0
2010-Dec-03 Fri	###	###	5.53	###	1,309,250	3,620,076	72.7	72.7	0.0
2010-Dec-02 Thu	5.42	5.53	###	5.49			75.6	75.6	0.4
2010-Dec-01 Wed	###	###	###	###	845,443	0	85.5	85.5	0.0
2010-Nov-30 Tue	5.4	5.4	###	###			27.6	27.6	0.0
2010-Nov-29 Mon	###	5.44	###	5.41			71.8	71.8	###
2010-Nov-26 Fri	5.26	5.43	5.26	###			84.7	84.7	0.0
2010-Nov-25 Thu	5.2	###	###	5.27			###	###	###
2010-Nov-24 Wed	###	5.28	###	5.23	2,403,426	6,345,044	75.4	75.4	###
2010-Nov-23 Tue	###	5.4	###	###	2,186,378	5,903,220	43.9	43.9	0.0
2010-Nov-22 Mon	5.56	###	5.46	5.48	1,665,740	4,547,470	###	###	###
2010-Nov-19 Fri	5.73	5.76	5.55	5.57			###	###	0.4
2010-Nov-18 Thu	###	5.76	5.55	5.74			75.5	75.5	0.4
2010-Nov-17 Wed	5.7	5.77	###	5.72			###	###	0.4
2010-Nov-16 Tue	###	###	5.89	###	1,548,720	4,560,980	###	###	0.0
2010-Nov-15 Mon	6.2	6.2	###	###			###	###	0.0
2010-Nov-12 Fri	6.29	###	###	6.2	1,790,346	0	###	###	0.4
2010-Nov-11 Thu	###	6.24	###	###	2,675,521	8,347,625	###	###	0.0
2010-Nov-10 Wed	6.21	6.22	6	###	1,683,873	###	###	###	0.0
2010-Nov-09 Tue	6.26	###	###	###			25.5	25.5	0.0
2010-Nov-08 Mon	###	6.4	6.23	6.25	557,481	###	###	###	###
2010-Nov-05 Fri	6.25	6.29	6.2	6.27	1,405,024	8,774,374	###	###	0.4
2010-Nov-04 Thu	###	###	###	###			31.4	31.4	0.0
2010-Nov-03 Wed	###	###	###	###	3,483,548	0	###	###	0.0
2010-Nov-02 Tue	###	###	###	###			79.7	79.7	0.0
2010-Nov-01 Mon	5.87	###	5.86	###	1,415,348	###	82.0	82.0	0.0
2010-Oct-29 Fri	###	###	5.74	5.87			###	###	###
2010-Oct-28 Thu	###	###	5.85	5.88			19.5	19.5	0.4
2010-Oct-27 Wed	###	###	###	###			43.8	43.8	0.0
2010-Oct-26 Tue	###	###	6	###			75.0	75.0	0.0
2010-Oct-25 Mon	5.88	###	5.87	###	1,817,481	###	71.8	71.8	0.0
2010-Oct-22 Fri	6	###	###	###	1,008,344	0	###	###	0.0
2010-Oct-21 Thu	6.2	6.2	6	###			###	###	0.0
2010-Oct-20 Wed	###	###	###	###			###	###	0.0
2010-Oct-19 Tue	###	###	###	###			###	###	0.0
2010-Oct-18 Mon	###	###	###	###	817,983	0	14.8	14.8	0.0
2010-Oct-15 Fri	###	6.45	6.29	6.4	748,126	###	75.9	75.9	0.5
2010-Oct-14 Thu	###	6.45	###	6.42			###	###	0.5
2010-Oct-13 Wed	###	###	5.88	###	1,338,757	3,935,945	###	###	0.0
2010-Oct-12 Tue	###	###	5.89	###			###	###	0.0
2010-Oct-11 Mon	###	###	###	###			67.3	67.3	0.0
2010-Oct-08 Fri	###	###	###	###	1,513,450	0	###	###	0.0
2010-Oct-07 Thu	5.88	###	5.86	###			###	###	0.0
2010-Oct-06 Wed	###	5.83	###	5.79	1,701,858	###	84.1	84.1	###
2010-Oct-05 Tue	5.53	5.58	###	5.58	1,228,784	###	###	###	0.4
2010-Oct-04 Mon	5.57	###	5.56	###	645,446	###	###	###	0.0
2010-Oct-01 Fri	5.59	###	5.52	###			###	###	0.0
2010-Sep-30 Thu	5.59	###	5.58	###			###	###	0.0
2010-Sep-29 Wed	###	###	5.52	5.52	960,620	###	17.4	17.4	0.4
2010-Sep-28 Tue	###	###	5.53	5.54			###	###	0.4
2010-Sep-27 Mon	###	###	5.56	###	899,440	2,500,443	80.1	80.1	0.0
2010-Sep-24 Fri	###	5.57	###	5.48			85.7	85.7	###
2010-Sep-23 Thu	###	5.52	###	5.48			###	###	###
2010-Sep-22 Wed	5.42	5.46	###	5.41	462,241	###	31.5	31.5	###
2010-Sep-21 Tue	###	5.46	###	###			###	###	0.0
2010-Sep-20 Mon	5.28	###	5.25	###			###	###	0.0
2010-Sep-17 Fri	###	5.41	5.22	###			###	###	0.0
2010-Sep-16 Thu	5.5	5.53	###	###	2,934,545	###	22.7	22.7	0.0
2010-Sep-15 Wed	###	5.48	###	5.43	2,133,553	###	77.9	77.9	0.4
2010-Sep-14 Tue	5.43	5.48	###	###			###	###	0.0
2010-Sep-13 Mon	###	###	5.28	###	855,822	2,259,370	###	###	0.0
2010-Sep-10 Fri	5.2	5.23	###	###	1,531,670	###	###	###	0.0
2010-Sep-09 Thu	5.24	###	###	5.22	746,678	0	###	###	0.4
2010-Sep-08 Wed	###	###	###	###			###	###	0.0
2010-Sep-07 Tue	###	5.25	###	5.21			###	###	0.4
2010-Sep-06 Mon	5.26	5.26	###	###			15.4	15.4	0.0
2010-Sep-03 Fri	5.21	5.26	###	###	1,541,753	###	22.6	22.6	0.0
2010-Sep-02 Thu	5	###	###	5	1,601,020	0	71.8	71.8	0.4
2010-Sep-01 Wed	4.86	###	4.81	###			###	###	0.0
2010-Aug-31 Tue	4.73	4.76	###	4.71	1,466,152	3,489,441	###	###	###
2010-Aug-30 Mon	###	4.84	###	4.81	1,035,059	2,504,842	###	###	###
2010-Aug-27 Fri	###	###	4.58	###			69.6	69.6	0.0
2010-Aug-26 Thu	###	###	4.57	###	1,484,528	3,392,146	74.1	74.1	0.0
2010-Aug-25 Wed	4.59	###	4.51	4.57			36.8	36.8	###
2010-Aug-24 Tue	4.73	4.75	###	4.7	1,731,075	###	###	###	0.3
2010-Aug-23 Mon	###	4.78	###	4.76			85.1	85.1	###
2010-Aug-20 Fri	###	###	4.56	###	1,716,946	###	###	###	0.0
2010-Aug-19 Thu	4.73	4.75	###	###			###	###	0.0
2010-Aug-18 Wed	###	4.73	###	4.71	2,328,955	5,507,978	###	###	###
2010-Aug-17 Tue	4.41	4.51	4.41	4.5	1,048,482	4,676,229	###	###	###
2010-Aug-16 Mon	4.45	4.51	4.4	4.48	1,095,320	4,879,650	71.5	71.5	###
2010-Aug-13 Fri	4.41	4.5	###	4.46	2,706,276	6,089,121	65.5	65.5	0.3
2010-Aug-12 Thu	4.44	4.44	###	4.42			31.2	31.2	0.3
2010-Aug-11 Wed	4.57	###	4.5	4.5			32.7	32.7	###
2010-Aug-10 Tue	4.7	4.71	###	###			38.4	38.4	0.0
2010-Aug-09 Mon	###	4.78	4.58	4.77	2,546,222	###	###	###	###
2010-Aug-06 Fri	4.7	4.71	4.55	4.58	2,850,783	13,199,125	10.9	10.9	0.3
2010-Aug-05 Thu	4.83	4.84	4.75	4.78	1,323,355	6,345,487	21.7	21.7	###
2010-Aug-04 Wed	4.83	4.84	4.78	4.78			24.7	24.7	###
2010-Aug-03 Tue	###	###	4.82	4.87			27.2	27.2	0.3
2010-Aug-02 Mon	4.77	4.86	4.76	4.79			###	###	0.3
2010-Jul-30 Fri	4.88	###	4.72	4.74	3,611,728	8,523,678	11.0	11.0	0.3
2010-Jul-29 Thu	###	###	###	###	1,409,979	0	83.9	83.9	0.0
2010-Jul-28 Wed	4.87	###	4.84	###	1,620,085	###	###	###	0.0
2010-Jul-27 Tue	4.86	###	4.82	4.88			###	###	0.3
2010-Jul-26 Mon	4.79	4.8	###	4.73			###	###	0.3
2010-Jul-23 Fri	###	4.7	###	###			24.3	24.3	0.0
2010-Jul-22 Thu	4.51	4.58	4.51	4.54	2,020,358	9,182,527	76.7	76.7	0.3
2010-Jul-21 Wed	4.5	4.57	4.5	4.52			###	###	0.3
2010-Jul-20 Tue	4.55	###	###	4.51	6,264,982	0	###	###	0.3
2010-Jul-19 Mon	###	###	3.89	###			8.4	8.4	0.0
2010-Jul-16 Fri	###	###	5.25	5.26			###	###	0.4
2010-Jul-15 Thu	5.47	5.47	###	###			###	###	0.0
2010-Jul-14 Wed	5.4	5.51	###	5.5	1,137,682	###	###	###	0.4
2010-Jul-13 Tue	###	###	###	5.22	785,374	0	###	###	0.4
2010-Jul-12 Mon	###	5.4	5.28	###			###	###	0.0
2010-Jul-09 Fri	5.26	###	5.25	###	994,785	###	###	###	0.0
2010-Jul-08 Thu	5.25	###	###	###			19.2	19.2	0.0
2010-Jul-07 Wed	5.46	###	5.46	5.54			87.1	87.1	0.4
2010-Jul-06 Tue	###	5.5	###	5.42	823,850	2,265,587	68.2	68.2	0.4
2010-Jul-05 Mon	5.52	###	5.43	5.45	1,491,921	###	###	###	###
2010-Jul-02 Fri	5.47	###	5.43	5.58	2,087,752	5,668,246	###	###	0.4
2010-Jul-01 Thu	5.7	5.77	5.42	5.58			###	###	0.4
2010-Jun-30 Wed	6	6	5.84	###	2,102,251	12,445,325	23.8	23.8	0.0
2010-Jun-29 Tue	6.28	###	###	6.2			###	###	0.4
2010-Jun-28 Mon	###	###	6.22	6.29	656,827	###	###	###	###
2010-Jun-25 Fri	###	###	6.29	###			###	###	0.0
2010-Jun-24 Thu	6.59	###	6.55	6.58	731,175	###	39.0	39.0	0.5
2010-Jun-23 Wed	###	###	6.53	6.55			###	###	0.5
2010-Jun-22 Tue	###	6.75	###	###			###	###	0.0
2010-Jun-21 Mon	6.75	6.82	6.71	6.78	1,013,120	6,853,756	70.0	70.0	0.5
2010-Jun-18 Fri	6.46	###	6.44	###			80.3	80.3	0.0
2010-Jun-17 Thu	###	6.51	###	###			73.6	73.6	0.0
2010-Jun-16 Wed	6.4	6.53	###	6.5			80.1	80.1	0.5
2010-Jun-15 Tue	6.29	###	###	6.24			###	###	0.4
2010-Jun-11 Fri	###	6.49	6.2	6.27			###	###	0.4
2010-Jun-10 Thu	###	###	###	6.25			###	###	###
2010-Jun-09 Wed	###	###	###	6.27			###	###	0.4
2010-Jun-08 Tue	6.21	###	###	###	1,665,273	0	###	###	0.0
2010-Jun-07 Mon	6.25	6.25	###	6.23	1,486,855	4,646,421	###	###	0.4
2010-Jun-04 Fri	###	###	6.49	6.55			###	###	0.5
2010-Jun-03 Thu	###	6.8	6.57	6.75			###	###	0.5
2010-Jun-02 Wed	6.49	###	6.42	6.49			77.9	77.9	###
2010-Jun-01 Tue	6.44	6.53	6.42	6.51			80.7	80.7	###
2010-May-31 Mon	6.42	6.54	###	6.51			79.0	79.0	###
2010-May-28 Fri	###	6.71	6.51	###			61.9	61.9	0.0
2010-May-27 Thu	6.26	6.47	6.2	6.47	1,429,140	###	84.2	84.2	0.5
2010-May-26 Wed	6.21	6.44	###	###			82.5	82.5	0.0
2010-May-25 Tue	###	6.24	###	###			47.5	47.5	0.0
2010-May-24 Mon	###	6.27	###	6.23	2,964,877	9,294,889	###	###	0.4
2010-May-21 Fri	5.75	###	###	###			###	###	0.0
2010-May-20 Thu	###	6.53	6.2	6.23	2,783,772	###	###	###	0.4
2010-May-19 Wed	6.5	6.58	###	6.47	3,063,245	10,078,076	46.6	46.6	0.5
2010-May-18 Tue	6.79	6.86	###	6.8	1,856,945	6,369,321	###	###	0.5
2010-May-17 Mon	6.75	6.89	###	###			###	###	0.0
2010-May-14 Fri	###	###	6.89	7			###	###	0.5
2010-May-13 Thu	###	###	###	7			###	###	0.5
2010-May-12 Wed	6.76	6.82	###	6.73			30.4	30.4	###
2010-May-11 Tue	6.72	6.81	###	###			46.6	46.6	0.0
2010-May-10 Mon	6.5	6.7	6.43	6.7			71.3	71.3	0.5
2010-May-07 Fri	6.4	6.74	###	6.4			###	###	0.5
2010-May-06 Thu	6.58	6.7	6.53	6.58	2,000,259	###	76.7	76.7	0.5
2010-May-05 Wed	6.75	6.82	6.53	6.8	2,298,157	###	71.6	71.6	0.5
2010-May-04 Tue	7.29	###	###	###	1,206,978	0	44.0	44.0	0.0
2010-May-03 Mon	###	7.48	###	###	1,252,327	###	84.1	84.1	0.0
2010-Apr-30 Fri	7.21	7.22	###	###			28.9	28.9	0.0
2010-Apr-29 Thu	###	###	###	###	748,757	0	###	###	0.0
2010-Apr-28 Wed	7.26	7.27	###	7.21	1,447,147	5,260,379	28.9	28.9	###
2010-Apr-27 Tue	###	7.54	###	7.48			###	###	0.5
2010-Apr-23 Fri	###	###	###	###	2,474,879	0	34.6	34.6	0.0
2010-Apr-22 Thu	###	###	###	###			83.2	83.2	0.0
2010-Apr-21 Wed	7.2	7.26	###	7.23			67.4	67.4	###
2010-Apr-20 Tue	###	7.41	7.2	7.23			20.4	20.4	###
2010-Apr-19 Mon	7.45	7.48	###	###			24.8	24.8	0.0
2010-Apr-16 Fri	7.45	7.51	7.42	7.49	594,886	4,440,823	###	###	###
2010-Apr-15 Thu	7.48	7.55	###	7.53			###	###	0.5
2010-Apr-14 Wed	7.24	7.43	###	###			78.9	78.9	0.0
2010-Apr-13 Tue	7.49	7.49	7.23	###			###	###	0.0
2010-Apr-12 Mon	7.56	7.58	7.47	7.55	2,894,741	21,782,926	33.2	33.2	###
2010-Apr-09 Fri	7.25	7.58	7.21	7.57			89.3	89.3	###
2010-Apr-08 Thu	###	###	7.27	###	1,470,148	5,343,987	###	###	0.0
2010-Apr-07 Wed	7.5	###	7.46	7.55	1,399,143	###	###	###	###
2010-Apr-06 Tue	7.44	7.49	###	7.44			67.3	67.3	###
2010-Apr-01 Thu	###	7.22	###	7.22			###	###	0.5
2010-Mar-31 Wed	###	###	###	###			###	###	0.0
2010-Mar-30 Tue	###	###	6.89	###			###	###	0.0
2010-Mar-29 Mon	6.84	6.88	6.75	6.83	746,484	5,087,288			0.5
2010-Mar-26 Fri	6.71	6.8	###	6.8	528,042	1,795,342	79.5	79.5	0.5
2010-Mar-25 Thu	###	6.73	###	6.7			77.8	77.8	0.5
2010-Mar-24 Wed	###	###	6.78	6.78	870,657	2,951,527	###	###	0.5
2010-Mar-23 Tue	6.78	###	###	6.85	1,917,623	0	###	###	###
2010-Mar-22 Mon	6.83	6.88	6.77	6.85			76.0	76.0	###
2010-Mar-19 Fri	###	###	6.83	###			###	###	0.0
2010-Mar-18 Thu	6.78	###	6.7	###	2,063,375	###	###	###	0.0
2010-Mar-17 Wed	6.58	6.74	6.57	6.7	2,127,670	14,159,643	###	###	0.5
2010-Mar-16 Tue	6.46	6.57	6.4	6.52	1,430,124	9,274,354	79.7	79.7	0.5
2010-Mar-15 Mon	6.4	6.5	###	6.42			###	###	0.5
2010-Mar-12 Fri	6.48	6.5	6.4	6.42			###	###	0.5
2010-Mar-11 Thu	6.49	6.55	###	6.45	1,207,683	###	###	###	###
2010-Mar-10 Wed	6.58	6.58	###	6.42			14.9	14.9	0.5
2010-Mar-09 Tue	###	###	6.46	###	1,355,786	4,379,188	28.7	28.7	0.0
2010-Mar-08 Mon	6.74	6.88	###	6.75			71.7	71.7	0.5
2010-Mar-05 Fri	###	6.72	###	###			###	###	0.0
2010-Mar-04 Thu	###	###	6.53	6.59			###	###	###
2010-Mar-03 Wed	6.29	###	6.24	###	2,353,727	7,343,628	68.5	68.5	0.0
2010-Mar-02 Tue	###	###	###	6.27	1,578,643	0	33.1	33.1	0.4
2010-Mar-01 Mon	6.21	6.41	###	6.27			75.1	75.1	0.4
2010-Feb-26 Fri	6.25	###	6.21	6.25			###	###	###
2010-Feb-25 Thu	6.24	6.4	6.22	6.22	2,652,483	###	###	###	0.4
2010-Feb-24 Wed	###	6.26	###	6.21			###	###	###
2010-Feb-23 Tue	6.45	6.47	###	6.43			###	###	###
2010-Feb-22 Mon	6.4	6.57	6.4	6.49			78.2	78.2	###
2010-Feb-19 Fri	###	6.49	6.25	###	1,143,375	###	###	###	0.0
2010-Feb-18 Thu	###	###	###	6.43	1,640,629	0	###	###	###
2010-Feb-17 Wed	6.57	6.71	6.56	###	1,890,923	12,546,274	72.4	72.4	0.0
2010-Feb-16 Tue	6.54	6.55	6.4	6.43			###	###	###
2010-Feb-15 Mon	###	###	6.47	6.55			###	###	0.5
2010-Feb-12 Fri	6.79	6.85	###	6.72	1,353,250	4,634,881	26.0	26.0	0.5
2010-Feb-11 Thu	###	6.72	6.52	6.59			###	###	###
2010-Feb-10 Wed	6.77	###	###	###			###	###	0.0
2010-Feb-09 Tue	6.48	###	###	###	1,095,057	0	85.2	85.2	0.0
2010-Feb-08 Mon	###	6.7	6.51	6.51	1,092,083	###	20.3	20.3	###
2010-Feb-05 Fri	6.83	6.88	6.58	6.7	2,855,882	19,220,085	###	###	0.5
2010-Feb-04 Thu	###	###	###	###	1,024,684	0	29.3	29.3	0.0
2010-Feb-03 Wed	7.29	7.42	###	###			###	###	0.0
2010-Feb-02 Tue	###	###	###	###	1,317,120	0	63.4	63.4	0.0
2010-Feb-01 Mon	###	6.83	6.51	###			88.0	88.0	0.0
2010-Jan-29 Fri	6.89	6.89	###	###			24.7	24.7	0.0
2010-Jan-28 Thu	6.83	###	6.77	###			84.8	84.8	0.0
2010-Jan-27 Wed	###	###	6.7	6.79	1,343,229	###	37.4	37.4	0.5
2010-Jan-25 Mon	###	###	###	###	1,227,550	0	###	###	0.0
2010-Jan-22 Fri	6.78	###	###	###	2,236,679	0	81.3	81.3	0.0
2010-Jan-21 Thu	7.24	7.27	###	###	2,346,847	8,530,788	###	###	0.0
2010-Jan-20 Wed	7.53	7.72	###	7.57	1,935,470	###	78.8	78.8	###
2010-Jan-19 Tue	7.48	7.55	###	7.41	1,216,573	###	###	###	###
2010-Jan-18 Mon	7.42	7.49	###	7.41			31.7	31.7	###
2010-Jan-15 Fri	7.7	7.78	7.58	7.76			###	###	0.6
2010-Jan-14 Thu	7.5	7.7	7.48	###			84.3	84.3	0.0
2010-Jan-13 Wed	7.48	7.5	###	7.45			31.3	31.3	0.5
2010-Jan-12 Tue	###	###	###	###	1,561,227	0	###	###	0.0
2010-Jan-11 Mon	7.75	###	7.75	###	1,015,988	3,936,953	80.4	80.4	0.0
2010-Jan-08 Fri	###	7.73	7.58	7.7			###	###	0.6
2010-Jan-07 Thu	###	###	###	###	1,765,475	0	###	###	0.0
2010-Jan-06 Wed	###	7.7	7.57	###			65.6	65.6	0.0
2010-Jan-05 Tue	7.51	###	7.51	###	977,648	###	78.3	78.3	0.0
2010-Jan-04 Mon	###	7.47	7.26	7.29	778,451	###	23.6	23.6	###
2009-Dec-31 Thu	7.26	7.41	7.24	###	1,027,255	7,524,642	###	###	0.0
2009-Dec-30 Wed	###	###	###	###			###	###	0.0
2009-Dec-29 Tue	###	7.45	###	###	1,341,345	###	###	###	0.0
2009-Dec-24 Thu	###	###	###	7	477,745	0	###	###	0.5
2009-Dec-23 Wed	6.81	6.86	6.71	6.8			###	###	0.5
2009-Dec-22 Tue	6.72	###	###	6.88			###	###	###
2009-Dec-21 Mon	###	6.7	6.56	###	540,657	3,584,555	78.6	78.6	0.0
2009-Dec-18 Fri	6.52	###	###	6.46	2,012,641	0	26.7	26.7	###
2009-Dec-17 Thu	6.7	6.78	6.56	###	2,148,453	14,330,181	26.2	26.2	0.0
2009-Dec-16 Wed	6.5	###	6.45	6.59			###	###	###
2009-Dec-15 Tue	###	6.74	6.48	###			###	###	0.0
2009-Dec-14 Mon	6.2	###	###	###			87.2	87.2	0.0
2009-Dec-11 Fri	###	###	###	6.21	1,078,277	0	78.1	78.1	###
2009-Dec-10 Thu	###	###	###	###	724,284	0	###	###	0.0
2009-Dec-09 Wed	###	6.26	###	###			74.2	74.2	0.0
2009-Dec-08 Tue	###	###	###	6.25	1,354,351	0	###	###	###
2009-Dec-07 Mon	6.46	6.56	###	6.4			###	###	0.5
2009-Dec-04 Fri	6.56	###	6.46	6.57	2,475,988	7,997,441	73.7	73.7	###
2009-Dec-03 Thu	6.89	###	6.84	###			68.1	68.1	0.0
2009-Dec-02 Wed	###	###	###	6.83			88.2	88.2	0.5
2009-Dec-01 Tue	6.29	6.55	6.29	6.52	934,573	5,999,958	90.9	90.9	0.5
2009-Nov-30 Mon	6.25	6.25	###	6.2			###	###	0.4
2009-Nov-27 Fri	6.25	###	###	6.25	4,613,229	0	79.7	79.7	###
2009-Nov-26 Thu	###	###	###	6.51			86.4	86.4	###
2009-Nov-25 Wed	6.24	###	###	###	3,185,323	0	###	###	0.0
2009-Nov-24 Tue	###	###	###	6.45			17.9	17.9	###
2009-Nov-23 Mon	6.25	###	6.23	6.58	1,918,943	###	92.5	92.5	0.5
2009-Nov-20 Fri	###	###	###	###	2,897,044	0	###	###	0.0
2009-Nov-19 Thu	###	###	###	6.28	2,854,056	0	###	###	0.4
2009-Nov-18 Wed	5.76	###	5.75	5.86			83.7	83.7	0.4
2009-Nov-17 Tue	5.73	5.82	###	5.75	2,938,876	8,552,129	###	###	###
2009-Nov-16 Mon	5.43	5.58	5.43	5.57			85.3	85.3	0.4
2009-Nov-13 Fri	5.27	###	5.23	5.29			69.0	69.0	0.4
2009-Nov-12 Thu	5.29	###	5.28	###			76.5	76.5	0.0
2009-Nov-11 Wed	###	5.22	###	###	931,250	###	###	###	0.0
2009-Nov-10 Tue	5.22	5.25	###	5.23	1,430,872	###	70.8	70.8	###
2009-Nov-09 Mon	###	###	###	###	1,682,885	0	###	###	0.0
2009-Nov-06 Fri	###	###	###	###			###	###	0.0
2009-Nov-05 Thu	5	###	4.83	4.89			24.4	24.4	###
2009-Nov-04 Wed	4.85	###	4.8	###	822,047	###	###	###	0.0
2009-Nov-03 Tue	4.85	4.85	4.72	4.75			20.3	20.3	###
2009-Nov-02 Mon	4.7	4.79	###	4.7			###	###	0.3
2009-Oct-30 Fri	###	5.2	###	5			21.7	21.7	0.4
2009-Oct-29 Thu	4.7	4.81	###	4.76	1,777,857	4,275,746	88.1	88.1	###
2009-Oct-28 Wed	###	###	###	###			33.5	33.5	0.0
2009-Oct-27 Tue	5.2	5.2	###	###			###	###	0.0
2009-Oct-26 Mon	5.28	###	###	5.27			36.5	36.5	###
2009-Oct-23 Fri	###	###	5.29	###	959,155	###	70.6	70.6	0.0
2009-Oct-22 Thu	5.28	5.45	5.25	###	2,209,040	###	###	###	0.0
2009-Oct-21 Wed	###	5.4	5.26	###	1,579,686	8,419,726	###	###	0.0
2009-Oct-20 Tue	###	5.4	###	5.4			###	###	0.4
2009-Oct-19 Mon	###	5.25	###	5.21			###	###	0.4
2009-Oct-16 Fri	5.29	###	###	###	1,456,482	0	23.2	23.2	0.0
2009-Oct-15 Thu	5.48	5.5	###	5.4			27.5	27.5	0.4
2009-Oct-14 Wed	5.21	###	5.21	5.29	1,877,659	###	###	###	0.4
2009-Oct-13 Tue	###	5.2	###	###			26.5	26.5	0.0
2009-Oct-12 Mon	5.28	5.28	###	###			14.7	14.7	0.0
2009-Oct-09 Fri	5.29	###	5.21	###			###	###	0.0
2009-Oct-08 Thu	5.2	5.29	###	5.23			63.7	63.7	###
2009-Oct-07 Wed	5	###	###	###			###	###	0.0
2009-Oct-06 Tue	###	5	4.76	4.82	1,299,757	###	19.1	19.1	0.3
2009-Oct-05 Mon	4.83	###	4.83	4.86	638,578	###	75.8	75.8	0.3
2009-Oct-02 Fri	###	###	4.86	###	1,153,329	2,802,589	###	###	0.0
2009-Oct-01 Thu	###	5.24	###	###			27.7	27.7	0.0
2009-Sep-30 Wed	5.25	5.25	###	###			###	###	0.0
2009-Sep-29 Tue	5.2	5.27	###	###	1,253,177	3,302,121	34.8	34.8	0.0
2009-Sep-28 Mon	5.29	5.29	###	###	1,613,125	###	###	###	0.0
2009-Sep-25 Fri	5.46	5.49	###	5.45			###	###	###
2009-Sep-24 Thu	###	###	5.59	###			39.2	39.2	0.0
2009-Sep-23 Wed	5.7	5.83	###	5.78			73.5	73.5	0.4
2009-Sep-22 Tue	5.75	5.82	5.7	5.72	1,626,247	9,367,182	35.8	35.8	0.4
2009-Sep-21 Mon	5.88	###	5.85	###			73.3	73.3	0.0
2009-Sep-18 Fri	###	6	5.89	###			32.8	32.8	0.0
2009-Sep-17 Thu	5.84	###	5.82	###			78.9	78.9	0.0
2009-Sep-16 Wed	5.7	5.81	5.7	5.78			###	###	0.4
2009-Sep-15 Tue	###	###	5.52	5.57			26.3	26.3	0.4
2009-Sep-14 Mon	5.87	###	###	5.73	1,516,181	0	###	###	###
2009-Sep-11 Fri	5.71	5.74	###	###	1,043,182	###	28.1	28.1	0.0
2009-Sep-10 Thu	###	5.71	5.59	###			31.1	31.1	0.0
2009-Sep-09 Wed	5.58	###	5.51	5.57	2,788,879	###	38.0	38.0	0.4
2009-Sep-08 Tue	5.45	5.7	5.41	###	2,113,171	###	###	###	0.0
2009-Sep-07 Mon	###	5.43	5.28	###			###	###	0.0
2009-Sep-04 Fri	5.25	###	###	###	2,252,128	0	###	###	0.0
2009-Sep-03 Thu	###	###	4.88	###			64.3	64.3	0.0
2009-Sep-02 Wed	###	###	###	###	1,510,429	0	###	###	0.0
2009-Sep-01 Tue	###	###	5	###	1,216,577	3,041,442	71.1	71.1	0.0
2009-Aug-31 Mon	###	5.26	###	###			28.4	28.4	0.0
2009-Aug-28 Fri	###	###	###	###	2,324,625	0	###	###	0.0
2009-Aug-27 Thu	5.27	###	###	5.27			70.1	70.1	###
2009-Aug-26 Wed	5.48	5.52	###	5.45			27.4	27.4	###
2009-Aug-25 Tue	###	###	5.49	5.54			###	###	0.4
2009-Aug-24 Mon	###	5.77	5.58	5.76	1,516,727	8,607,425	###	###	###
2009-Aug-21 Fri	5.46	5.55	###	5.47			81.6	81.6	###
2009-Aug-20 Thu	###	5.43	###	###	1,040,856	2,825,924	83.1	83.1	0.0
2009-Aug-19 Wed	5.26	5.45	###	5.2	1,324,048	###	###	###	###
2009-Aug-18 Tue	###	###	5.2	###			70.3	70.3	0.0
2009-Aug-17 Mon	###	5.7	5.51	5.54			###	###	0.4
2009-Aug-14 Fri	###	5.83	###	5.77			83.8	83.8	0.4
2009-Aug-13 Thu	5.51	5.54	###	5.49			26.0	26.0	0.4
2009-Aug-12 Wed	5.4	5.42	5.25	5.42	1,074,882	###	68.9	68.9	0.4
2009-Aug-11 Tue	5.45	5.53	###	5.53			###	###	###
2009-Aug-10 Mon	5.56	###	5.44	5.52	2,084,329	5,669,374	###	###	0.4
2009-Aug-07 Fri	###	5.75	5.57	5.74	2,767,749	15,665,459	###	###	0.4
2009-Aug-06 Thu	5.55	###	5.53	###	1,431,873	3,959,128	74.4	74.4	0.0
2009-Aug-05 Wed	###	###	###	5.41	2,322,922	0	###	###	###
2009-Aug-04 Tue	###	5.77	5.57	5.72	2,326,988	13,194,021	84.9	84.9	0.4
2009-Aug-03 Mon	###	5.48	###	###	1,324,552	3,629,272	###	###	0.0
2009-Jul-31 Fri	5	###	###	###	1,277,953	0	28.0	28.0	0.0
2009-Jul-30 Thu	4.77	4.83	4.74	4.8			###	###	0.3
2009-Jul-29 Wed	4.84	###	4.7	4.83	1,420,273	3,337,641	###	###	0.3
2009-Jul-28 Tue	###	5.22	4.83	5	2,106,042	###	###	###	0.4
2009-Jul-27 Mon	###	###	###	###	1,270,581	0	71.4	71.4	0.0
2009-Jul-24 Fri	4.81	###	4.75	4.88	1,657,271	###	###	###	0.3
2009-Jul-23 Thu	4.49	4.58	4.42	4.55			71.1	71.1	0.3
2009-Jul-22 Wed	###	###	4.54	###			70.8	70.8	0.0
2009-Jul-21 Tue	4.7	4.76	###	###	1,262,772	###	22.1	22.1	0.0
2009-Jul-20 Mon	4.49	4.58	4.44	4.52			70.5	70.5	0.3
2009-Jul-17 Fri	4.2	###	###	4.27	705,242	0	84.0	84.0	###
2009-Jul-16 Thu	4.53	4.55	4.28	###	1,207,282	5,330,150	6.9	6.9	0.0
2009-Jul-15 Wed	###	###	###	4.26			90.1	90.1	0.3
2009-Jul-14 Tue	3.85	###	3.84	###			84.1	84.1	0.0
2009-Jul-13 Mon	3.87	###	3.74	3.75			17.0	17.0	0.3
2009-Jul-10 Fri	###	###	3.85	###			23.1	23.1	0.0
2009-Jul-09 Thu	###	###	###	###			###	###	0.0
2009-Jul-08 Wed	###	###	###	###			82.2	82.2	0.0
2009-Jul-07 Tue	###	4.26	###	###	1,542,673	###	84.6	84.6	0.0
2009-Jul-06 Mon	###	###	###	###	846,386	0	###	###	0.0
2009-Jul-03 Fri	4.25	4.27	###	4.2			###	###	###
2009-Jul-02 Thu	###	###	###	###	1,611,581	0	5.1	5.1	0.0
2009-Jul-01 Wed	4.73	4.73	4.51	4.59			11.6	11.6	0.3
2009-Jun-30 Tue	###	###	4.8	4.86	908,277	###	31.1	31.1	0.3
2009-Jun-29 Mon	###	###	4.86	###			###	###	0.0
2009-Jun-26 Fri	4.87	###	4.84	4.87			69.2	69.2	0.3
2009-Jun-25 Thu	4.78	4.89	###	4.77			###	###	###
2009-Jun-24 Wed	4.81	4.81	4.58	4.75			###	###	###
2009-Jun-23 Tue	###	###	4.52	4.58			30.2	30.2	0.3
2009-Jun-22 Mon	4.86	###	4.73	###	1,189,449	2,813,046	###	###	0.0
2009-Jun-19 Fri	4.75	###	4.71	4.8	1,842,325	4,338,675	###	###	0.3
2009-Jun-18 Thu	4.79	4.88	###	4.87	2,567,054	###	###	###	0.3
2009-Jun-17 Wed	###	###	4.86	###			26.0	26.0	0.0
2009-Jun-16 Tue	###	###	###	###	985,273	0	###	###	0.0
2009-Jun-15 Mon	###	5.88	5.55	###	1,680,177	###	###	###	0.0
2009-Jun-12 Fri	5.76	5.89	###	###	819,342	###	26.0	26.0	0.0
2009-Jun-11 Thu	###	5.78	5.54	5.72			###	###	0.4
2009-Jun-10 Wed	5.5	###	###	5.45			28.0	28.0	###
2009-Jun-09 Tue	###	###	###	###			###	###	0.0
2009-Jun-05 Fri	###	###	###	###	1,113,879	0	10.6	10.6	0.0
2009-Jun-04 Thu	###	###	###	###	590,771	0	###	###	0.0
2009-Jun-03 Wed	6.26	###	6.23	###			###	###	0.0
2009-Jun-02 Tue	6.27	6.27	###	###			###	###	0.0
2009-Jun-01 Mon	###	6.25	###	6.2			61.9	61.9	0.4
2009-May-29 Fri	5.77	###	5.75	###	618,322	1,777,675	86.0	86.0	0.0
2009-May-28 Thu	5.87	5.87	5.43	5.7			15.3	15.3	0.4
2009-May-27 Wed	###	###	5.87	5.87			###	###	###
2009-May-26 Tue	###	6.2	5.87	###	391,984	2,365,623	###	###	0.0
2009-May-25 Mon	5.82	6.2	5.82	###			###	###	0.0
2009-May-22 Fri	5.55	###	5.4	5.41			20.1	20.1	###
2009-May-21 Thu	5.4	5.78	###	5.73	1,034,640	###	###	###	###
2009-May-20 Wed	###	###	5.24	###	514,721	###	74.2	74.2	0.0
2009-May-19 Tue	5.25	5.44	###	###			###	###	0.0
2009-May-18 Mon	###	5.26	###	###	587,557	1,545,274	78.8	78.8	0.0
2009-May-15 Fri	###	5.24	###	###	449,220	1,176,956	72.8	72.8	0.0
2009-May-14 Thu	5.45	5.45	###	###	1,279,121	###	###	###	0.0
2009-May-13 Wed	###	###	5.85	###			70.4	70.4	0.0
2009-May-12 Tue	###	6.23	###	###	885,258	2,757,578	###	###	0.0
2009-May-11 Mon	###	###	###	6.22	563,887	0	###	###	0.4
2009-May-08 Fri	5.7	5.87	###	5.82	1,479,553	4,342,488	###	###	0.4
2009-May-07 Thu	5.7	###	5.7	###	937,884	###	83.4	83.4	0.0
2009-May-06 Wed	5.72	5.8	###	5.7	580,576	1,683,670	35.6	35.6	0.4
2009-May-05 Tue	5.89	###	###	5.82			###	###	0.4
2009-May-04 Mon	###	5.86	###	5.78			91.7	91.7	0.4
2009-May-01 Fri	###	5.42	###	###			86.2	86.2	0.0
2009-Apr-30 Thu	###	5.21	5	###			66.9	66.9	0.0
2009-Apr-29 Wed	###	###	###	5.24	717,885	0	69.2	69.2	0.4
2009-Apr-28 Tue	###	5.81	5.53	5.53			###	###	###
2009-Apr-27 Mon	5.49	5.75	###	5.45	474,977	1,365,558	37.9	37.9	###
2009-Apr-24 Fri	###	5.49	5.25	###	646,859	###	80.7	80.7	0.0
2009-Apr-23 Thu	###	###	###	5.28			###	###	0.4
2009-Apr-22 Wed	###	5.2	###	###			###	###	0.0
2009-Apr-21 Tue	4.88	###	4.73	4.89	907,576	###	###	###	###
2009-Apr-20 Mon	###	5.51	###	5.41			83.6	83.6	###
2009-Apr-17 Fri	###	5.54	5.26	5.45			80.1	80.1	###
2009-Apr-16 Thu	5.46	5.46	5.25	5.41	1,122,580	###	###	###	###
2009-Apr-15 Wed	5.51	###	5.51	###	698,476	###	75.7	75.7	0.0
2009-Apr-14 Tue	5.46	5.7	5.4	5.53			###	###	###
2009-Apr-09 Thu	###	###	###	###	1,292,285	0	###	###	0.0
2009-Apr-08 Wed	4.45	4.45	4.26	4.29	522,454	2,275,287	###	###	###
2009-Apr-07 Tue	###	###	4.44	4.53	591,549	###	30.5	30.5	###
2009-Apr-06 Mon	4.81	###	4.74	4.85	909,828	###	68.9	68.9	###
2009-Apr-03 Fri	###	###	###	4.54	638,376	0	###	###	0.3
2009-Apr-02 Thu	4.48	4.52	###	4.5	537,328	###	###	###	###
2009-Apr-01 Wed	###	4.43	###	###	1,129,246	2,501,279	88.1	88.1	0.0
2009-Mar-31 Tue	###	4.23	###	###	752,784	###	72.5	72.5	0.0
2009-Mar-30 Mon	4.27	4.28	###	###	1,403,943	###	16.1	16.1	0.0
2009-Mar-27 Fri	4.21	4.24	###	###			###	###	0.0
2009-Mar-26 Thu	3.85	###	3.79	###			###	###	0.0
2009-Mar-25 Wed	###	3.77	###	3.73			75.9	75.9	###
2009-Mar-24 Tue	3.49	3.52	3.4	3.47			###	###	0.2
2009-Mar-23 Mon	###	3.46	3.25	###	802,482	2,692,327	###	###	0.0
2009-Mar-20 Fri	3.41	3.54	3.24	3.24			###	###	###
2009-Mar-19 Thu	3.4	3.54	3.4	3.42			70.8	70.8	0.2
2009-Mar-18 Wed	###	###	3.52	3.55			###	###	###
2009-Mar-17 Tue	3.52	###	3.46	###			###	###	0.0
2009-Mar-16 Mon	3.51	###	3.47	3.55	1,135,985	###	69.3	69.3	###
2009-Mar-13 Fri	3.5	###	3.5	3.54	981,527	1,717,672	###	###	0.3
2009-Mar-12 Thu	3.46	###	###	3.46			###	###	0.2
2009-Mar-11 Wed	###	3.45	3.26	3.43			76.9	76.9	0.2
2009-Mar-10 Tue	###	3.45	3.28	###	676,751	###	72.9	72.9	0.0
2009-Mar-09 Mon	3.54	3.54	3.44	3.5	803,348	2,803,684	###	###	0.3
2009-Mar-06 Fri	3.58	###	3.52	3.56			31.1	31.1	0.3
2009-Mar-05 Thu	###	3.88	3.58	3.58	371,422	###	20.9	20.9	0.3
2009-Mar-04 Wed	3.45	3.49	###	3.45			###	###	###
2009-Mar-03 Tue	###	###	3.55	3.56			###	###	0.3
2009-Mar-02 Mon	3.77	###	3.74	3.86			###	###	0.3
2009-Feb-27 Fri	###	4	###	###			###	###	0.0
2009-Feb-26 Thu	3.53	3.59	3.41	3.55	709,724	###	###	###	###
2009-Feb-25 Wed	3.5	###	3.5	###	1,292,240	2,261,420	###	###	0.0
2009-Feb-24 Tue	3.79	3.87	3.72	3.84	857,854	3,255,555	79.2	79.2	0.3
2009-Feb-23 Mon	###	###	3.81	###	695,977	###	79.8	79.8	0.0
2009-Feb-20 Fri	4.2	###	4.2	4.26	369,785	776,548	###	###	0.3
2009-Feb-19 Thu	4.2	###	###	4.29			###	###	###
2009-Feb-18 Wed	###	4.5	###	4.47			86.1	86.1	###
2009-Feb-17 Tue	4.48	4.86	4.48	###	737,958	###	###	###	0.0
2009-Feb-16 Mon	4.42	4.42	4.22	###	843,448	###	###	###	0.0
2009-Feb-13 Fri	4.22	4.48	4.2	4.44	934,145	4,054,189	###	###	0.3
2009-Feb-12 Thu	###	###	###	4.28			###	###	0.3
2009-Feb-11 Wed	###	###	3.87	###			22.5	22.5	0.0
2009-Feb-10 Tue	###	###	###	4	551,049	0	24.2	24.2	0.3
2009-Feb-09 Mon	4.2	4.21	###	###	430,174	###	17.1	17.1	0.0
2009-Feb-06 Fri	3.85	4.26	3.85	###			###	###	0.0
2009-Feb-05 Thu	3.86	###	3.82	3.87	499,148	953,372	76.3	76.3	###
2009-Feb-04 Wed	3.55	3.73	3.47	###	451,951	1,627,023	92.9	92.9	0.0
2009-Feb-03 Tue	###	3.82	###	###			33.0	33.0	0.0
2009-Feb-02 Mon	3.7	3.77	###	3.73			###	###	###
2009-Jan-30 Fri	###	###	3.76	###	928,748	1,746,046	###	###	0.0
2009-Jan-29 Thu	###	3.83	###	3.8	906,621	1,736,179	90.5	90.5	###
2009-Jan-28 Wed	3.55	###	3.4	3.54	625,426	1,063,224	30.9	30.9	0.3
2009-Jan-27 Tue	3.57	3.8	3.52	###	554,786	###	82.7	82.7	0.0
2009-Jan-23 Fri	###	3.41	###	###	355,459	606,057	12.6	12.6	0.0
2009-Jan-22 Thu	3.4	3.52	3.28	3.47	311,549	###	86.5	86.5	0.2
2009-Jan-21 Wed	###	3.48	###	3.4	365,725	###	95.7	95.7	0.2
2009-Jan-20 Tue	3.44	3.49	###	3.23	440,827	769,243	###	###	###
2009-Jan-19 Mon	3.5	###	3.44	###	282,446	###	88.4	88.4	0.0
2009-Jan-16 Fri	###	3.45	###	###			72.2	72.2	0.0
2009-Jan-15 Thu	###	3.7	###	###	783,241	###	9.6	9.6	0.0
2009-Jan-14 Wed	###	###	3.8	###	543,741	###	82.8	82.8	0.0
2009-Jan-13 Tue	###	###	4.21	###			28.0	28.0	0.0
2009-Jan-12 Mon	###	4.75	4.52	4.55	625,824	###	###	###	0.3
2009-Jan-09 Fri	4.8	###	4.76	###	554,873	###	###	###	0.0
2009-Jan-08 Thu	4.77	###	###	4.78	635,674	0	75.7	75.7	###
2009-Jan-07 Wed	###	###	4.51	4.87	872,988	1,968,587	###	###	0.3
2009-Jan-06 Tue	4.57	4.89	4.49	4.73	582,456	###	81.8	81.8	0.3
2009-Jan-05 Mon	4.41	###	###	4.49	821,525	0	###	###	###
2009-Jan-02 Fri	3.83	###	3.75	###	324,859	###	77.5	77.5	0.0
2008-Dec-31 Wed	###	3.75	3.53	3.75			###	###	0.3
2008-Dec-30 Tue	3.7	3.78	3.5	###	218,082	###	16.4	16.4	0.0
2008-Dec-29 Mon	###	3.85	3.5	###	352,148	1,294,143	16.0	16.0	0.0
2008-Dec-24 Wed	###	3.73	###	###	452,285	###	96.1	96.1	0.0
2008-Dec-23 Tue	3.72	3.82	3.41	###	416,744	1,506,529	###	###	0.0
2008-Dec-22 Mon	3.59	###	3.41	###	978,325	1,668,044	###	###	0.0
2008-Dec-19 Fri	###	3.72	3.25	3.72	2,888,826	10,067,558	###	###	0.3
2008-Dec-18 Thu	###	###	###	###			92.4	92.4	0.0
2008-Dec-17 Wed	###	3.59	###	###			76.0	76.0	0.0
2008-Dec-16 Tue	3.27	###	###	###			###	###	0.0
2008-Dec-15 Mon	3.48	3.59	3.41	3.45	1,682,980	###	26.1	26.1	###
2008-Dec-12 Fri	3.42	3.56	###	###			###	###	0.0
2008-Dec-11 Thu	###	###	###	###			###	###	0.0
2008-Dec-10 Wed	###	###	###	###	509,074	0	94.9	94.9	0.0
2008-Dec-09 Tue	###	3.23	2.85	3	689,287	###	27.9	27.9	0.2
2008-Dec-08 Mon	2.71	###	###	2.89	873,258	0	92.7	92.7	###
2008-Dec-05 Fri	2.77	2.89	2.58	###	716,273	###	18.0	18.0	0.0
2008-Dec-04 Thu	2.85	###	###	2.7	370,654	0	17.4	17.4	0.2
2008-Dec-03 Wed	2.8	###	2.74	###			###	###	0.0
2008-Dec-02 Tue	3	3	2.79	###			###	###	0.0
2008-Dec-01 Mon	3.26	3.46	###	###			21.2	21.2	0.0
2008-Nov-28 Fri	3.42	3.54	###	###			###	###	0.0
2008-Nov-27 Thu	###	###	###	###			###	###	0.0
2008-Nov-26 Wed	###	3.44	###	###	597,472	1,027,651	###	###	0.0
2008-Nov-25 Tue	###	3.51	###	3.28	1,811,055	###	93.9	93.9	0.2
2008-Nov-24 Mon	2.5	###	2.42	2.53			###	###	###
2008-Nov-21 Fri	###	###	2.29	2.47	849,021	972,129	78.0	78.0	###
2008-Nov-20 Thu	2.48	2.81	2.4	2.5	1,010,880	2,633,342	79.6	79.6	0.2
2008-Nov-19 Wed	###	###	2.5	###			88.2	88.2	0.0
2008-Nov-18 Tue	2.83	2.83	2.55	###			13.6	13.6	0.0
2008-Nov-17 Mon	###	###	2.75	###	1,133,548	1,558,628	###	###	0.0
2008-Nov-14 Fri	###	3.23	###	###	1,373,749	###	###	###	0.0
2008-Nov-13 Thu	###	###	###	###	526,546	0	###	###	0.0
2008-Nov-12 Wed	###	###	3	###	268,125	402,187	75.9	75.9	0.0
2008-Nov-11 Tue	###	3.86	###	3.52	288,355	556,525	###	###	###
2008-Nov-10 Mon	3.79	###	3.41	3.82			81.8	81.8	0.3
2008-Nov-07 Fri	###	3.59	###	###			###	###	0.0
2008-Nov-06 Thu	3.72	3.84	3.51	3.54	618,878	2,274,376	18.2	18.2	0.3
2008-Nov-05 Wed	3.77	###	###	###			###	###	0.0
2008-Nov-04 Tue	###	3.74	###	###			22.5	22.5	0.0
2008-Nov-03 Mon	3.45	3.87	###	3.74			87.6	87.6	0.3
2008-Oct-31 Fri	3	###	###	###			###	###	0.0
2008-Oct-30 Thu	###	###	2.55	2.85	764,577	###	###	###	###
2008-Oct-29 Wed	2.2	###	2.2	###			###	###	0.0
2008-Oct-28 Tue	###	###	###	###			82.1	82.1	0.0
2008-Oct-27 Mon	###	###	2.23	2.25			###	###	###
2008-Oct-24 Fri	###	2.75	2.44	###	561,571	1,457,276	43.8	43.8	0.0
2008-Oct-23 Thu	###	###	###	2.72	680,381	0	4.4	4.4	0.2
2008-Oct-22 Wed	###	3.58	3.21	3.21			22.6	22.6	###
2008-Oct-21 Tue	3.59	3.59	###	3.5			###	###	0.3
2008-Oct-20 Mon	###	###	###	###			94.9	94.9	0.0
2008-Oct-17 Fri	###	###	3.29	3.5	711,858	###	10.6	10.6	0.3
2008-Oct-16 Thu	4.2	4.2	3.56	###	460,958	###	5.1	5.1	0.0
2008-Oct-15 Wed	###	5.2	###	4.75	409,372	###	###	###	###
2008-Oct-14 Tue	###	5.23	###	###	520,079	###	###	###	0.0
2008-Oct-13 Mon	###	###	###	4.5			87.9	87.9	###
2008-Oct-10 Fri	3.82	###	3.48	3.88	386,120	671,848	89.1	89.1	0.3
2008-Oct-09 Thu	4.2	###	3.81	###	354,449	675,225	87.4	87.4	0.0
2008-Oct-08 Wed	###	###	###	###	450,646	0	###	###	0.0
2008-Oct-07 Tue	###	###	###	4.45	264,350	0	86.2	86.2	0.3
2008-Oct-06 Mon	###	###	4.5	###	169,025	###	###	###	0.0
2008-Oct-03 Fri	###	###	###	###			15.3	15.3	0.0
2008-Oct-02 Thu	5.76	###	5.71	5.83			82.4	82.4	###
2008-Oct-01 Wed	###	6.49	5.71	###			87.1	87.1	0.0
2008-Sep-30 Tue	###	6.5	5.87	5.87	198,159	###	###	###	###
2008-Sep-29 Mon	6.78	###	###	6.82	428,771	0	###	###	0.5
2008-Sep-26 Fri	###	###	###	7.2	482,487	0	###	###	0.5
2008-Sep-25 Thu	###	8	7.58	7.85	585,384	4,560,141	###	###	###
2008-Sep-24 Wed	8.24	###	8	###			###	###	0.0
2008-Sep-23 Tue	###	8.88	8.21	8.58			###	###	0.6
2008-Sep-22 Mon	###	8.58	###	8.5	535,879	2,298,920	###	###	0.6
2008-Sep-19 Fri	###	7.78	###	7.77			91.0	91.0	0.6
2008-Sep-18 Thu	7.75	###	7.26	###	1,387,759	###	34.7	34.7	0.0
2008-Sep-17 Wed	7.74	8	###	###	1,393,640	###	83.9	83.9	0.0
2008-Sep-16 Tue	8.51	8.73	###	8.5			###	###	0.6
2008-Sep-15 Mon	###	9.4	###	9			###	###	0.6
2008-Sep-12 Fri	###	###	8.53	###			###	###	0.0
2008-Sep-11 Thu	8	8.26	7.71	###			###	###	0.0
2008-Sep-10 Wed	###	8.51	8	###			###	###	0.0
2008-Sep-09 Tue	9.25	9.29	8.76	9.2			38.0	38.0	0.7
2008-Sep-08 Mon	###	###	###	9.49	704,286	0	87.1	87.1	0.7
2008-Sep-05 Fri	9.24	9.44	###	9			###	###	0.6
2008-Sep-04 Thu	9.89	###	###	###			11.6	11.6	0.0
2008-Sep-03 Wed	9.89	###	9.84	9.89	743,142	3,656,258	75.5	75.5	###
2008-Sep-02 Tue	###	###	###	###	433,121	0	24.8	24.8	0.0
2008-Sep-01 Mon	###	###	10.58	10.8	459,728	###	###	###	###
2008-Aug-29 Fri	###	###	###	10.7	572,426	0	13.6	13.6	0.8
2008-Aug-28 Thu	###	###	###	###	871,546	0	###	###	0.0
2008-Aug-27 Wed	###	###	###	10.4			###	###	0.7
2008-Aug-26 Tue	###	10.51	###	10.47			###	###	0.7
2008-Aug-25 Mon	10.27	###	###	10.78	462,675	0	###	###	0.8
2008-Aug-22 Fri	###	10.47	###	10.47	721,673	3,777,958	###	###	0.7
2008-Aug-21 Thu	###	###	9.29	9.52			83.7	83.7	###
2008-Aug-20 Wed	9.54	###	9.49	9.86	412,342	###	85.7	85.7	0.7
2008-Aug-19 Tue	9.7	9.85	9.21	9.4			20.1	20.1	###
2008-Aug-18 Mon	9.8	###	###	###	377,456	0	###	###	0.0
2008-Aug-15 Fri	###	10.29	9.86	###			###	###	0.0
2008-Aug-14 Thu	###	10.23	9.59	###	642,051	6,362,725	###	###	0.0
2008-Aug-13 Wed	###	9.22	8.85	9.21	811,675	7,333,483	81.8	81.8	0.7
2008-Aug-12 Tue	9.56	9.72	###	###	668,271	###	###	###	0.0
2008-Aug-11 Mon	###	###	###	9.45			###	###	0.7
2008-Aug-08 Fri	9.86	###	9.72	###			###	###	0.0
2008-Aug-07 Thu	###	###	9.52	9.7	814,276	3,875,953	20.8	20.8	0.7
2008-Aug-06 Wed	8.28	10.26	8.26	10.26	1,686,243	###	###	###	0.7
2008-Aug-05 Tue	8.75	8.75	###	###	1,033,847	4,523,080	35.9	35.9	0.0
2008-Aug-04 Mon	###	9.89	9.48	9.48	482,675	###	###	###	0.7
2008-Aug-01 Fri	10.52	###	10.25	10.49	392,471	###	36.6	36.6	###
2008-Jul-31 Thu	###	###	10.7	10.81			###	###	0.8
2008-Jul-30 Wed	11.5	11.7	11.46	11.58	782,976	###	72.1	72.1	0.8
2008-Jul-29 Tue	###	###	###	11.26	710,156	0	###	###	0.8
2008-Jul-28 Mon	###	###	###	###			79.3	79.3	0.0
2008-Jul-25 Fri	###	11.28	###	10.79	1,042,281	###	20.6	20.6	###
2008-Jul-24 Thu	###	###	11.54	###	681,450	###	16.5	16.5	0.0
2008-Jul-23 Wed	12.78	###	###	###			72.5	72.5	0.0
2008-Jul-22 Tue	12.83	13.4	12.83	13.24			###	###	0.9
2008-Jul-21 Mon	12.7	###	12.55	###	699,048	4,386,526	27.6	27.6	0.0
2008-Jul-18 Fri	13.27	13.29	12.54	12.75			###	###	###
2008-Jul-17 Thu	###	###	###	###			###	###	0.0
2008-Jul-16 Wed	14.5	###	###	14.75	949,275	0	80.2	80.2	###
2008-Jul-15 Tue	###	15.45	###	14.8	362,075	2,797,029	###	###	1.1
2008-Jul-14 Mon	14.59	14.74	###	14.52	315,144	###	###	###	1.0
2008-Jul-11 Fri	14.76	15.27	###	###			###	###	0.0
2008-Jul-10 Thu	###	###	###	14.29	398,056	0	###	###	###
2008-Jul-09 Wed	###	15.26	###	###			93.8	93.8	0.0
2008-Jul-08 Tue	###	15.7	14.88	###			19.9	19.9	0.0
2008-Jul-07 Mon	15.57	15.87	###	15.8			###	###	1.1
2008-Jul-04 Fri	15.8	###	###	###	606,224	0	###	###	0.0
2008-Jul-03 Thu	###	16.5	###	###	651,576	###	###	###	0.0
2008-Jul-02 Wed	16.4	###	16.2	###	540,776	4,380,285	###	###	0.0
2008-Jul-01 Tue	16.42	###	16.42	16.75			80.8	80.8	###
2008-Jun-30 Mon	###	###	16.57	16.72	1,297,444	10,749,323	69.8	69.8	1.2
2008-Jun-27 Fri	###	###	16.2	16.2			###	###	1.2
2008-Jun-26 Thu	###	###	###	16.75			18.2	18.2	###
2008-Jun-25 Wed	###	###	16.8	17.21	602,247	5,058,874	76.5	76.5	###
2008-Jun-24 Tue	16.87	###	16.54	###	734,888	6,077,523	75.4	75.4	0.0
2008-Jun-23 Mon	17.46	###	17.25	17.4	701,652	6,051,748	43.5	43.5	1.2
2008-Jun-20 Fri	###	17.4	###	17.22	602,550	5,242,185	80.8	80.8	1.2
2008-Jun-19 Thu	###	###	16.53	16.88	1,352,524	###	###	###	1.2
2008-Jun-18 Wed	16.45	16.8	16.4	###			72.1	72.1	0.0
2008-Jun-17 Tue	16.7	16.79	16.42	16.5			###	###	1.2
2008-Jun-16 Mon	15.72	###	15.5	###	673,542	5,219,950	###	###	0.0
2008-Jun-13 Fri	###	###	16.27	16.49			75.3	75.3	1.2
2008-Jun-12 Thu	###	###	###	###			###	###	0.0
2008-Jun-11 Wed	###	16.49	###	16.21			81.8	81.8	1.2
2008-Jun-10 Tue	16.44	16.44	15.85	###			###	###	0.0
2008-Jun-06 Fri	16.78	###	###	###			34.0	34.0	0.0
2008-Jun-05 Thu	17.28	###	16.81	###			###	###	0.0
2008-Jun-04 Wed	###	17.7	17.29	17.41	510,426	###	73.8	73.8	###
2008-Jun-03 Tue	16.89	###	###	###	644,471	0	###	###	0.0
2008-Jun-02 Mon	17.5	17.5	16.86	###			36.8	36.8	0.0
2008-May-30 Fri	###	###	###	###	3,361,676	0	7.2	7.2	0.0
2008-May-29 Thu	###	###	###	###			77.3	77.3	0.0
2008-May-28 Wed	###	###	17.86	###	804,948	7,188,185	75.8	75.8	0.0
2008-May-27 Tue	17.71	###	###	17.85	721,554	0	###	###	1.3
2008-May-26 Mon	###	17.75	###	###			###	###	0.0
2008-May-23 Fri	###	###	17.73	###	476,574	4,224,828	###	###	0.0
2008-May-22 Thu	###	18.41	17.71	###			69.5	69.5	0.0
2008-May-21 Wed	17.7	###	17.5	###	1,156,853	###	77.8	77.8	0.0
2008-May-20 Tue	18.41	18.8	###	18.79	307,555	###	82.2	82.2	1.3
2008-May-19 Mon	17.72	###	17.57	17.76	506,523	###	67.9	67.9	1.3
2008-May-16 Fri	17.21	17.5	###	17.48			###	###	1.2
2008-May-15 Thu	###	###	16.86	###			31.5	31.5	0.0
2008-May-14 Wed	16.86	###	16.4	16.87			65.9	65.9	###
2008-May-13 Tue	###	17.2	###	16.88			###	###	1.2
2008-May-12 Mon	###	17.49	###	17.4	276,048	###	71.7	71.7	1.2
2008-May-09 Fri	###	###	###	###			64.2	64.2	0.0
2008-May-08 Thu	16.57	###	16.57	###			###	###	0.0
2008-May-07 Wed	17.59	###	###	17.28	551,523	0	###	###	1.2
2008-May-06 Tue	###	17.55	###	###	1,129,777	###	71.9	71.9	0.0
2008-May-05 Mon	###	###	16.79	###	550,674	###	###	###	0.0
2008-May-02 Fri	###	17.22	16.88	###			###	###	0.0
2008-May-01 Thu	16.46	16.81	###	16.7			76.4	76.4	1.2
2008-Apr-30 Wed	16.55	17.24	16.55	###	783,352	###	###	###	0.0
2008-Apr-29 Tue	16.45	17.4	16.45	###			###	###	0.0
2008-Apr-28 Mon	###	16.49	15.5	###	1,639,988	###	83.4	83.4	0.0
2008-Apr-24 Thu	###	###	###	###	1,111,325	0	###	###	0.0
2008-Apr-23 Wed	###	17.5	16.76	17.2	967,620	###	77.9	77.9	1.2
2008-Apr-22 Tue	16.8	###	###	###			###	###	0.0
2008-Apr-21 Mon	###	###	17.23	17.45			###	###	###
2008-Apr-18 Fri	###	###	###	###	925,426	0	33.4	33.4	0.0
2008-Apr-17 Thu	18.5	18.5	17.74	###			14.8	14.8	0.0
2008-Apr-16 Wed	17.8	17.8	16.81	###	349,086	###	8.2	8.2	0.0
2008-Apr-15 Tue	17.48	###	17.45	17.8			###	###	###
2008-Apr-14 Mon	16.27	###	16.27	###	277,771	###	###	###	0.0
2008-Apr-11 Fri	###	###	16.27	16.54	278,724	###	###	###	###
2008-Apr-10 Thu	16.89	###	16.88	17.22	445,324	###	###	###	1.2
2008-Apr-09 Wed	###	###	16.8	###	635,489	###	75.1	75.1	0.0
2008-Apr-08 Tue	###	###	16.87	###	406,871	3,431,956	###	###	0.0
2008-Apr-07 Mon	16.78	###	16.49	###			72.5	72.5	0.0
2008-Apr-04 Fri	###	###	###	16.89			70.8	70.8	###
2008-Apr-03 Thu	16.41	18.8	16.25	###	613,779	10,756,476	###	###	0.0
2008-Apr-02 Wed	16.5	16.5	###	###	401,949	3,316,079	24.5	24.5	0.0
2008-Apr-01 Tue	###	###	16.4	###	550,376	4,513,083	81.3	81.3	0.0
2008-Mar-31 Mon	16.7	###	16.4	###	519,874	###	###	###	0.0
2008-Mar-28 Fri	16.51	###	###	###	332,653	0	###	###	0.0
2008-Mar-27 Thu	15.4	###	15.4	16.29	531,174	###	90.6	90.6	###
2008-Mar-26 Wed	###	###	###	###	1,274,084	0	###	###	0.0
2008-Mar-25 Tue	14.55	15.73	###	###	1,105,951	###	###	###	0.0
2008-Mar-20 Thu	###	###	13.75	###			###	###	0.0
2008-Mar-19 Wed	###	###	###	15.45	620,725	0	###	###	###
2008-Mar-18 Tue	14.59	###	###	14.81			80.4	80.4	1.1
2008-Mar-17 Mon	###	###	###	15.45			###	###	###
2008-Mar-14 Fri	###	15.7	15.44	15.52	250,581	3,901,546	###	###	1.1
2008-Mar-13 Thu	###	###	###	###			77.5	77.5	0.0
2008-Mar-12 Wed	###	###	14.8	###			###	###	0.0
2008-Mar-11 Tue	###	###	14.72	###			###	###	0.0
2008-Mar-10 Mon	16.51	16.79	###	###	360,287	###	###	###	0.0
2008-Mar-07 Fri	###	17.88	###	17.5			###	###	1.3
2008-Mar-06 Thu	17.5	17.82	###	17.58	318,583	2,838,574	70.2	70.2	1.3
2008-Mar-05 Wed	###	17.44	16.88	###	330,484	###	78.4	78.4	0.0
2008-Mar-04 Tue	###	16.5	###	16.45			86.3	86.3	1.2
2008-Mar-03 Mon	###	###	15.71	15.8	99,756	783,583	###	###	1.1
2008-Feb-29 Fri	###	16.4	###	16.26	210,158	###	80.5	80.5	###
2008-Feb-28 Thu	15.81	###	15.4	15.8	284,189	2,188,255	###	###	1.1
2008-Feb-27 Wed	###	16.44	15.8	###	393,684	6,346,186	###	###	0.0
2008-Feb-26 Tue	16.24	###	###	###			###	###	0.0
2008-Feb-25 Mon	###	17.42	16.51	16.8			15.6	15.6	1.2
2008-Feb-22 Fri	18.25	18.79	17.82	###	426,571	7,808,382	26.5	26.5	0.0
2008-Feb-21 Thu	17.4	###	###	17.55			74.5	74.5	###
2008-Feb-20 Wed	16.57	16.8	###	16.4			###	###	###
2008-Feb-19 Tue	16.4	16.52	###	###	167,758	1,385,681	32.5	32.5	0.0
2008-Feb-18 Mon	16.56	###	16.25	16.42			###	###	1.2
2008-Feb-15 Fri	17.26	###	###	###	355,242	0	###	###	0.0
2008-Feb-14 Thu	15.47	###	###	15.75	279,621	0	79.4	79.4	1.1
2008-Feb-13 Wed	15.25	15.5	###	###			###	###	0.0
2008-Feb-12 Tue	###	15.5	###	15.49	167,847	###	78.0	78.0	###
2008-Feb-11 Mon	###	15.5	###	15.24	196,576	###	###	###	1.1
2008-Feb-08 Fri	###	15.55	###	15.54	242,174	###	71.6	71.6	###
2008-Feb-07 Thu	###	15.41	###	###	155,244	1,196,155	84.1	84.1	0.0
2008-Feb-06 Wed	15.29	15.55	###	15.48	353,652	2,749,644	80.7	80.7	1.1
2008-Feb-05 Tue	15.71	###	15.45	###			39.1	39.1	0.0
2008-Feb-04 Mon	14.89	###	14.49	###	260,074	###	###	###	0.0
2008-Feb-01 Fri	13.21	###	13.21	###	218,847	1,445,484	###	###	0.0
2008-Jan-31 Thu	###	###	12.79	12.87	377,028	###	31.8	31.8	###
2008-Jan-30 Wed	12.58	13.25	12.58	###	203,822	###	###	###	0.0
2008-Jan-29 Tue	###	12.5	###	12.21			###	###	0.9
2008-Jan-25 Fri	13.22	###	###	13.4			53.1	53.1	1.0
2008-Jan-24 Thu	###	12.84	###	###			###	###	0.0
2008-Jan-23 Wed	11.8	12.4	11.8	11.89	469,047	###	60.2	60.2	###
2008-Jan-22 Tue	###	###	11.75	11.75			###	###	###
2008-Jan-21 Mon	###	###	12.41	12.41	163,288	###	43.9	43.9	###
2008-Jan-18 Fri	12.53	###	12.53	###	261,655	###	###	###	0.0
2008-Jan-17 Thu	###	###	13.22	13.4			11.2	11.2	1.0
2008-Jan-16 Wed	###	14.52	###	14.2			92.5	92.5	1.0
2008-Jan-15 Tue	###	###	###	13.43			###	###	###
2008-Jan-14 Mon	###	###	13.53	13.7			22.1	22.1	1.0
2008-Jan-11 Fri	###	###	13.7	13.75			###	###	1.0
2008-Jan-10 Thu	13.84	###	###	###			###	###	0.0
2008-Jan-09 Wed	13.5	###	###	###	165,041	0	77.7	77.7	0.0
2008-Jan-08 Tue	###	13.75	###	13.4	183,574	1,262,071	###	###	1.0
2008-Jan-07 Mon	###	###	###	###	172,289	0	###	###	0.0
2008-Jan-04 Fri	###	###	###	###	206,374	0	###	###	0.0
2008-Jan-03 Thu	12.86	###	12.45	###			###	###	0.0
2008-Jan-02 Wed	###	13.22	12.87	12.89	34,181	###	###	###	###
2007-Dec-31 Mon	13.29	13.29	12.76	###	28,445	###	###	###	0.0
2007-Dec-28 Fri	12.5	12.8	12.5	12.5	66,852	845,677	###	###	0.9
2007-Dec-27 Thu	###	###	###	12.8			###	###	0.9
2007-Dec-24 Mon	###	###	###	12.58	88,426	0	8.3	8.3	0.9
2007-Dec-21 Fri	12.57	13.44	12.56	###	153,029	1,989,377	###	###	0.0
2007-Dec-20 Thu	###	###	###	12.21	761,158	0	###	###	0.9
2007-Dec-19 Wed	###	###	12.4	12.4	431,782	2,677,048	###	###	0.9
2007-Dec-18 Tue	12.4	###	11.8	12.52	118,028	###	77.3	77.3	0.9
2007-Dec-17 Mon	###	###	12.5	12.5	162,820	1,017,625	###	###	0.9
2007-Dec-14 Fri	13.77	13.84	###	###	185,950	1,286,774	18.8	18.8	0.0
2007-Dec-13 Thu	###	14.2	###	###	98,958	###	###	###	0.0
2007-Dec-12 Wed	13.2	13.78	13.2	13.71			89.1	89.1	###
2007-Dec-11 Tue	14.25	14.25	13.5	###	163,222	###	9.4	9.4	0.0
2007-Dec-10 Mon	13.85	14.24	###	14.24			89.6	89.6	1.0
2007-Dec-07 Fri	###	###	###	13.75			66.6	66.6	1.0
2007-Dec-06 Thu	13.2	13.7	###	13.5	206,073	###	80.3	80.3	1.0
2007-Dec-05 Wed	13.22	###	12.41	13.2	74,755	463,854	37.3	37.3	0.9
2007-Dec-04 Tue	13.8	13.8	13.4	###			28.1	28.1	0.0
2007-Dec-03 Mon	13.52	14.4	13.52	13.72	106,758	1,490,341	82.0	82.0	###
2007-Nov-30 Fri	13.5	###	13.42	13.42	448,626	3,010,280	26.6	26.6	1.0
2007-Nov-29 Thu	13.5	13.5	13.4	13.45			###	###	###
2007-Nov-28 Wed	12.8	###	12.8	###			###	###	0.0
2007-Nov-27 Tue	###	40.45	###	###	52,423	1,060,255	94.9	94.9	0.0
2007-Nov-26 Mon	###	39.29	###	39.29			###	###	###
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	35.5	36.4	###	35.7			###	###	2.6
2007-Nov-21 Wed	###	###	###	###			###	###	0.0
2007-Nov-20 Tue	###	###	34.2	35.71			###	###	###
2007-Nov-19 Mon	38.4	###	38.4	###	46,322	889,382	82.6	82.6	0.0
2007-Nov-16 Fri	###	###	37.75	###			13.7	13.7	0.0
2007-Nov-15 Thu	###	###	###	###	52,923	0	###	###	0.0
2007-Nov-14 Wed	39.43	39.7	38.85	39.29			34.0	34.0	###
2007-Nov-13 Tue	38.8	###	38.45	###			70.1	70.1	0.0
2007-Nov-12 Mon	###	39.76	###	38.76			44.0	44.0	2.8
2007-Nov-09 Fri	41.25	41.25	###	40			11.8	11.8	2.9
2007-Nov-08 Thu	###	###	###	###	103,471	0	###	###	0.0
2007-Nov-07 Wed	###	41.52	###	40.4	102,722	###	19.3	19.3	2.9
2007-Nov-06 Tue	40.27	40.27	38.53	###			11.0	11.0	0.0
2007-Nov-05 Mon	###	###	38.5	###	174,488	###	5.0	5.0	0.0
2007-Nov-02 Fri	###	###	###	###	78,822	0	74.8	74.8	0.0
2007-Nov-01 Thu	###	###	###	42.29			###	###	###
2007-Oct-31 Wed	###	42.25	41.26	42			66.2	66.2	3.0
2007-Oct-30 Tue	41.72	42.5	###	###	70,774	1,503,947	###	###	0.0
2007-Oct-29 Mon	41.59	41.59	40.51	###			24.2	24.2	0.0
2007-Oct-26 Fri	###	40.84	###	40.7	84,687	###	###	###	2.9
2007-Oct-25 Thu	39.85	###	###	###	102,982	0	71.4	71.4	0.0
2007-Oct-24 Wed	###	###	40.71	41.2			###	###	2.9
2007-Oct-23 Tue	###	42.71	###	42.59			86.5	86.5	3.0
2007-Oct-22 Mon	###	41.5	###	41			75.4	75.4	2.9
2007-Oct-19 Fri	###	###	40.8	###	61,647	###	26.4	26.4	0.0
2007-Oct-18 Thu	41.4	43.25	41.4	43.25	110,084	###	###	###	###
2007-Oct-17 Wed	###	###	39.77	40.25	72,681	###	###	###	2.9
2007-Oct-16 Tue	40	40	39.2	###	68,225	###	36.1	36.1	0.0
2007-Oct-15 Mon	41.89	41.89	40.52	40.73			###	###	###
2007-Oct-12 Fri	40.7	###	40.7	###	83,849	1,706,327	81.1	81.1	0.0
2007-Oct-11 Thu	###	40.55	###	40			###	###	2.9
2007-Oct-10 Wed	37.71	###	37.58	37.8			###	###	2.7
2007-Oct-09 Tue	37.5	###	37.25	###			###	###	0.0
2007-Oct-08 Mon	###	###	###	38.5	220,824	0	###	###	2.8
2007-Oct-05 Fri	###	###	37.7	37.7			20.1	20.1	2.7
2007-Oct-04 Thu	###	###	###	38.52			###	###	###
2007-Oct-03 Wed	###	###	###	###	250,378	0	###	###	0.0
2007-Oct-02 Tue	###	###	38.48	39.2	245,479	###	18.5	18.5	2.8
2007-Oct-01 Mon	41.45	41.54	###	40.75	111,343	###	###	###	###
2007-Sep-28 Fri	41.5	###	40.28	41.55	261,145	###	59.9	59.9	3.0
2007-Sep-27 Thu	###	44.75	###	44.2			###	###	3.2
2007-Sep-26 Wed	###	###	41.5	###			###	###	0.0
2007-Sep-25 Tue	###	44	###	43.54			###	###	###
2007-Sep-24 Mon	40.55	42.48	40.55	42.26			###	###	3.0
2007-Sep-21 Fri	38.46	39.77	38.46	38.47	53,829	2,105,521	61.4	61.4	2.7
2007-Sep-20 Thu	###	40.45	###	###			###	###	0.0
2007-Sep-19 Wed	38.22	###	38.22	###	82,249	1,571,778	92.5	92.5	0.0
2007-Sep-18 Tue	###	###	37.45	37.45			###	###	2.7
2007-Sep-17 Mon	38.71	###	38.5	###	53,746	###	37.0	37.0	0.0
2007-Sep-14 Fri	39.5	40.27	###	39.8	62,352	1,255,457	###	###	2.8
2007-Sep-13 Thu	38.5	38.88	###	38.2			###	###	2.7
2007-Sep-12 Wed	###	###	###	###	43,072	0	81.8	81.8	0.0
2007-Sep-11 Tue	38.29	###	37.84	38.54	34,788	658,188	###	###	2.8
2007-Sep-10 Mon	37.58	38.4	37.58	37.72	64,288	###	###	###	2.7
2007-Sep-07 Fri	39.75	###	39.75	40.76	74,774	###	82.8	82.8	###
2007-Sep-06 Thu	38.59	###	38.49	39.83	80,248	1,544,372	88.0	88.0	2.8
2007-Sep-05 Wed	38.74	###	###	###			21.9	21.9	0.0
2007-Sep-04 Tue	38.45	###	38.25	###	41,246	788,829	###	###	0.0
2007-Sep-03 Mon	###	38.58	###	38.58	16,877	325,557	84.4	84.4	2.8
2007-Aug-31 Fri	35.5	###	35.5	###			###	###	0.0
2007-Aug-30 Thu	34.89	35.5	34.71	35.49			81.3	81.3	###
2007-Aug-29 Wed	###	35.49	###	34.4			###	###	2.5
2007-Aug-28 Tue	36.4	36.52	35.89	###	60,287	###	30.0	30.0	0.0
2007-Aug-27 Mon	36.58	36.85	###	36.76			65.6	65.6	2.6
2007-Aug-24 Fri	35.45	35.45	###	###	54,821	###	###	###	0.0
2007-Aug-23 Thu	35.7	36.8	###	###			###	###	0.0
2007-Aug-22 Wed	33.84	###	33.2	34.49			76.5	76.5	###
2007-Aug-21 Tue	###	34.2	###	34.2	77,382	###	87.3	87.3	2.4
2007-Aug-20 Mon	###	###	###	###			###	###	0.0
2007-Aug-17 Fri	###	33.51	32.2	32.25	190,679	6,264,758	###	###	###
2007-Aug-16 Thu	33.5	33.5	31.49	###	212,788	6,914,546	###	###	0.0
2007-Aug-15 Wed	###	###	###	###			###	###	0.0
2007-Aug-14 Tue	33.85	###	###	###	39,125	0	###	###	0.0
2007-Aug-13 Mon	###	###	###	###	158,955	0	###	###	0.0
2007-Aug-10 Fri	###	###	###	###			21.0	21.0	0.0
2007-Aug-09 Thu	###	###	###	###			###	###	0.0
2007-Aug-08 Wed	31.5	32.71	31.5	###	65,723	###	###	###	0.0
2007-Aug-07 Tue	###	30.89	29.55	30.8	121,289	3,665,353	69.0	69.0	2.2
2007-Aug-06 Mon	31.84	###	30.49	###	48,488	###	###	###	0.0
2007-Aug-03 Fri	32.8	###	31.86	33.24	87,625	###	79.7	79.7	2.4
2007-Aug-02 Thu	33.5	33.89	###	32.5	165,428	2,803,177	25.7	25.7	###
2007-Aug-01 Wed	33.57	33.57	31.8	31.89	96,573	3,156,488	27.2	27.2	2.3
2007-Jul-31 Tue	32.52	###	32.29	###			72.8	72.8	0.0
2007-Jul-30 Mon	###	###	31.87	32.5	125,177	###	75.3	75.3	###
2007-Jul-27 Fri	34.41	34.41	###	###			13.1	13.1	0.0
2007-Jul-26 Thu	###	35.8	35.46	35.5	81,229	2,894,189	45.9	45.9	2.5
2007-Jul-25 Wed	###	###	35.46	35.71	158,250	2,805,772	67.3	67.3	###
2007-Jul-24 Tue	###	###	36.5	36.7			###	###	###
2007-Jul-23 Mon	37.79	37.79	###	37.47	24,581	464,457	28.6	28.6	###
2007-Jul-20 Fri	###	38.56	37.82	###			###	###	0.0
2007-Jul-19 Thu	39.73	###	38.8	39.78			63.9	63.9	###
2007-Jul-18 Wed	###	###	###	###			###	###	0.0
2007-Jul-17 Tue	41	###	40.2	###			38.6	38.6	0.0
2007-Jul-16 Mon	41.4	###	###	41.5	44,448	0	###	###	3.0
2007-Jul-13 Fri	39.76	###	39.76	###	34,426	684,388	###	###	0.0
2007-Jul-12 Thu	39.5	39.76	38.72	39.7	38,557	1,512,976	67.0	67.0	2.8
2007-Jul-11 Wed	###	###	###	###			###	###	0.0
2007-Jul-10 Tue	39.48	39.5	38.79	###	63,957	###	29.0	29.0	0.0
2007-Jul-09 Mon	39.48	39.48	###	38.85			24.8	24.8	2.8
2007-Jul-06 Fri	###	###	37.52	###	39,485	###	69.5	69.5	0.0
2007-Jul-05 Thu	###	38.45	###	38.45	29,056	###	73.9	73.9	###
2007-Jul-04 Wed	38.48	38.48	###	37.8			###	###	2.7
2007-Jul-03 Tue	###	###	36.87	37.89			86.9	86.9	###
2007-Jul-02 Mon	###	###	###	###			###	###	0.0
2007-Jun-29 Fri	35.78	###	35.52	###			61.8	61.8	0.0
2007-Jun-28 Thu	###	36.85	###	###	41,056	756,456	###	###	0.0
2007-Jun-27 Wed	37.5	37.5	35.76	###	48,976	###	###	###	0.0
2007-Jun-26 Tue	###	###	37.73	###			###	###	0.0
2007-Jun-25 Mon	###	###	###	38.83	82,449	0	###	###	###
2007-Jun-22 Fri	###	###	###	###	71,826	0	###	###	0.0
2007-Jun-21 Thu	38.5	###	###	38.2	322,741	0	###	###	2.7
2007-Jun-20 Wed	###	37.2	36.45	###			###	###	0.0
2007-Jun-19 Tue	###	36.49	###	36.23	246,582	4,498,888	69.6	69.6	2.6
2007-Jun-18 Mon	###	###	35.5	###	79,757	1,415,686	###	###	0.0
2007-Jun-15 Fri	###	###	35.56	###			67.3	67.3	0.0
2007-Jun-14 Thu	34.55	35.55	34.47	35.55	61,858	2,165,648	###	###	###
2007-Jun-13 Wed	###	###	33.81	###			84.5	84.5	0.0
2007-Jun-12 Tue	###	###	34.26	###	274,773	###	70.5	70.5	0.0
2007-Jun-08 Fri	###	###	###	###			66.0	66.0	0.0
2007-Jun-07 Thu	###	###	34.78	###			###	###	0.0
2007-Jun-06 Wed	36.4	36.5	35.4	35.86	66,453	2,388,985	25.2	25.2	###
2007-Jun-05 Tue	37.85	37.85	36.42	36.77	111,282	4,132,457	16.4	16.4	###
2007-Jun-04 Mon	###	38.24	37.4	37.49	83,251	3,148,552	###	###	2.7
2007-Jun-01 Fri	###	38.42	###	###			63.8	63.8	0.0
2007-May-31 Thu	37.72	38.41	###	37.84	58,449	###	###	###	2.7
2007-May-30 Wed	38.52	38.52	37.5	37.5			19.1	19.1	2.7
2007-May-29 Tue	###	###	###	###	106,925	0	90.8	90.8	0.0
2007-May-28 Mon	38.5	###	###	###			###	###	0.0
2007-May-25 Fri	###	38.25	37.89	###	99,523	3,788,840	###	###	0.0
2007-May-24 Thu	###	###	37.5	37.7	59,372	1,113,225	26.6	26.6	2.7
2007-May-23 Wed	37.5	###	37.5	37.77	35,944	673,950	###	###	2.7
2007-May-22 Tue	###	38.5	###	###	101,972	###	31.8	31.8	0.0
2007-May-21 Mon	###	38.24	###	###			84.7	84.7	0.0
2007-May-18 Fri	###	###	###	###			17.2	17.2	0.0
2007-May-17 Thu	37.2	###	37.2	###			81.8	81.8	0.0
2007-May-16 Wed	###	###	###	###	55,773	0	###	###	0.0
2007-May-15 Tue	###	###	###	37.55			29.2	29.2	2.7
2007-May-14 Mon	###	###	###	###			###	###	0.0
2007-May-11 Fri	###	###	35.42	36.25			###	###	###
2007-May-10 Thu	35.2	###	###	###			66.8	66.8	0.0
2007-May-09 Wed	35.45	35.45	34.4	###			25.9	25.9	0.0
2007-May-08 Tue	36.5	36.5	###	36.23	53,721	###	###	###	2.6
2007-May-07 Mon	###	###	###	36.47			###	###	###
2007-May-04 Fri	###	36.29	35.76	###			###	###	0.0
2007-May-03 Thu	###	###	###	36.48	88,747	0	29.0	29.0	2.6
2007-May-02 Wed	36.51	###	36.49	###	94,384	###	###	###	0.0
2007-May-01 Tue	36.7	36.7	36.43	###			###	###	0.0
2007-Apr-30 Mon	###	38.2	36.85	37.89			###	###	###
2007-Apr-27 Fri	###	###	###	###	102,620	0	###	###	0.0
2007-Apr-26 Thu	###	###	###	###	191,479	0	78.3	78.3	0.0
2007-Apr-24 Tue	###	39.2	###	38.73	193,242	3,787,543	27.8	27.8	###
2007-Apr-23 Mon	39.22	###	38.52	###			35.6	35.6	0.0
2007-Apr-20 Fri	39.2	39.22	38.8	###			34.9	34.9	0.0
2007-Apr-19 Thu	38.75	38.79	###	38.54			44.1	44.1	2.8
2007-Apr-18 Wed	###	###	###	###	79,446	0	83.5	83.5	0.0
2007-Apr-17 Tue	39.5	39.5	###	###	78,871	###	26.2	26.2	0.0
2007-Apr-16 Mon	39.5	39.88	38.53	39.5	105,040	###	64.9	64.9	###
2007-Apr-13 Fri	###	40.4	###	###	54,025	###	14.2	14.2	0.0
2007-Apr-12 Thu	39.51	40.5	39.29	###			###	###	0.0
2007-Apr-11 Wed	###	###	###	38.5			24.8	24.8	2.8
2007-Apr-10 Tue	39.4	39.4	38.85	###			###	###	0.0
2007-Apr-05 Thu	###	###	39.4	39.5	43,659	860,082	22.9	22.9	###
2007-Apr-04 Wed	40.2	40.25	39.7	39.84	197,086	###	26.9	26.9	2.8
2007-Apr-03 Tue	###	###	39.5	39.7	142,341	###	###	###	2.8
2007-Apr-02 Mon	40.29	40.29	39.4	###			###	###	0.0
2007-Mar-30 Fri	###	###	40.21	###	21,020	###	28.7	28.7	0.0
2007-Mar-29 Thu	###	40.4	###	###	34,484	696,576	62.8	62.8	0.0
2007-Mar-28 Wed	41.25	41.25	40.51	###	53,027	2,167,743	23.6	23.6	0.0
2007-Mar-27 Tue	40.82	###	40.4	###			83.1	83.1	0.0
2007-Mar-26 Mon	###	###	###	###			###	###	0.0
2007-Mar-23 Fri	###	42	###	41.76	35,286	###	80.0	80.0	3.0
2007-Mar-22 Thu	40.54	###	40.54	###	128,650	###	###	###	0.0
2007-Mar-21 Wed	###	41.8	###	###	47,583	994,484	29.1	29.1	0.0
2007-Mar-20 Tue	###	39.5	###	39.5			79.5	79.5	###
2007-Mar-19 Mon	###	###	###	37.89			###	###	###
2007-Mar-16 Fri	36.5	37.24	36.5	###	77,874	###	79.1	79.1	0.0
2007-Mar-15 Thu	36.2	###	###	###	219,043	0	###	###	0.0
2007-Mar-14 Wed	37.2	37.2	35.87	36.26			17.1	17.1	2.6
2007-Mar-13 Tue	37.87	37.87	37.2	###			###	###	0.0
2007-Mar-12 Mon	37.7	37.7	###	###			29.4	29.4	0.0
2007-Mar-09 Fri	36.5	###	###	36.88			75.1	75.1	2.6
2007-Mar-08 Thu	34.4	35.85	34.22	35.8	21,740	###	92.0	92.0	2.6
2007-Mar-07 Wed	35.88	###	###	34.5	94,388	0	###	###	2.5
2007-Mar-06 Tue	33.5	34.5	33.2	34.5			###	###	2.5
2007-Mar-05 Mon	###	###	###	###	54,753	0	###	###	0.0
2007-Mar-02 Fri	###	35.59	34.74	###			###	###	0.0
2007-Mar-01 Thu	###	35.45	###	###			78.2	78.2	0.0
2007-Feb-28 Wed	###	###	###	###	205,670	0	###	###	0.0
2007-Feb-27 Tue	38.55	###	###	###	84,986	0	29.5	29.5	0.0
2007-Feb-26 Mon	###	###	37.85	###			###	###	0.0
2007-Feb-23 Fri	37.86	37.86	###	37.78			###	###	2.7
2007-Feb-22 Thu	37.49	37.49	36.42	###			25.7	25.7	0.0
2007-Feb-21 Wed	###	38.43	37.4	38.43	40,157	1,522,552	76.5	76.5	2.7
2007-Feb-20 Tue	37.49	###	37.49	###			89.3	89.3	0.0
2007-Feb-19 Mon	###	###	###	###			###	###	0.0
2007-Feb-16 Fri	###	###	###	38.2			###	###	2.7
2007-Feb-15 Thu	39.25	39.5	38.81	###	153,148	###	###	###	0.0
2007-Feb-14 Wed	37.2	###	37.2	37.47	139,774	###	72.4	72.4	###
2007-Feb-13 Tue	###	###	###	36.88	65,922	0	73.4	73.4	2.6
2007-Feb-12 Mon	###	36.8	###	36.4	46,855	###	###	###	###
2007-Feb-09 Fri	###	###	34.74	###	86,253	###	62.6	62.6	0.0
2007-Feb-08 Thu	###	###	###	34.7			###	###	2.5
2007-Feb-07 Wed	34.81	###	34.81	###			###	###	0.0
2007-Feb-06 Tue	###	###	34.59	34.8	21,289	###	###	###	2.5
2007-Feb-05 Mon	34.5	###	34.4	34.74			###	###	###
2007-Feb-02 Fri	34.2	###	34.2	34.5			74.2	74.2	2.5
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	###	###	32.81	###	95,983	###	70.1	70.1	0.0
2007-Jan-30 Tue	32.51	32.79	32.51	###	83,623	###	###	###	0.0
2007-Jan-29 Mon	33.88	33.88	###	###	420,126	###	###	###	0.0
2007-Jan-25 Thu	33.5	###	33.22	33.85			77.5	77.5	2.4
2007-Jan-24 Wed	###	###	###	###			81.9	81.9	0.0
2007-Jan-23 Tue	###	32.25	###	31.81			23.9	23.9	2.3
2007-Jan-22 Mon	###	32.86	###	###	345,647	5,678,980	###	###	0.0
2007-Jan-19 Fri	###	###	###	###			66.1	66.1	0.0
2007-Jan-18 Thu	###	###	###	30.48			###	###	2.2
2007-Jan-17 Wed	###	30.8	29.75	###	174,379	5,279,324	26.2	26.2	0.0
2007-Jan-16 Tue	29	29.52	28.75	###			66.7	66.7	0.0
2007-Jan-15 Mon	###	###	###	###			84.6	84.6	0.0
2007-Jan-12 Fri	###	###	26.77	27	23,428	313,583	61.8	61.8	1.9
2007-Jan-11 Thu	26.78	###	###	26.86			67.7	67.7	1.9
2007-Jan-10 Wed	###	###	26.55	26.78	56,220	746,320	###	###	1.9
2007-Jan-09 Tue	26.5	27	26.5	27			###	###	1.9
2007-Jan-08 Mon	###	26.5	###	###	74,485	986,926	82.0	82.0	0.0
2007-Jan-05 Fri	27.2	27.2	26	27	77,055	###	29.9	29.9	1.9
2007-Jan-04 Thu	27.77	27.77	###	27.4	32,881	456,552	30.5	30.5	2.0
2007-Jan-03 Wed	###	###	27.84	27.84			###	###	2.0
2007-Jan-02 Tue	###	28.2	###	27.8			###	###	2.0
2006-Dec-29 Fri	27.5	###	27.5	###	12,948	###	###	###	0.0
2006-Dec-28 Thu	###	27.58	###	27.48			###	###	2.0
2006-Dec-27 Wed	###	27.58	27.25	27.53			69.9	69.9	###
2006-Dec-22 Fri	27.41	27.42	###	###	60,445	###	27.8	27.8	0.0
2006-Dec-21 Thu	27.8	27.85	27.41	27.75			###	###	2.0
2006-Dec-20 Wed	27.79	###	27.75	###			###	###	0.0
2006-Dec-19 Tue	27.75	27.8	###	27.77			###	###	###
2006-Dec-18 Mon	27.8	27.8	27.5	27.78			###	###	2.0
2006-Dec-15 Fri	27.88	###	27.88	###	39,928	###	###	###	0.0
2006-Dec-14 Thu	###	###	27.42	###	97,429	1,335,751	###	###	0.0
2006-Dec-13 Wed	###	###	###	27.75			26.5	26.5	2.0
2006-Dec-12 Tue	###	28.8	28.26	###			36.6	36.6	0.0
2006-Dec-11 Mon	28.44	28.44	27.83	###			24.8	24.8	0.0
2006-Dec-08 Fri	###	###	27.42	###	43,186	592,080	28.3	28.3	0.0
2006-Dec-07 Thu	29.29	29.29	###	28.85	26,255	###	###	###	###
2006-Dec-06 Wed	29.47	29.8	###	###	51,026	760,287	28.7	28.7	0.0
2006-Dec-05 Tue	###	29.5	###	###	31,543	465,259	36.9	36.9	0.0
2006-Dec-04 Mon	###	28.7	###	28.2	22,688	325,572	###	###	2.0
2006-Dec-01 Fri	###	28.5	27.8	27.8			###	###	2.0
2006-Nov-30 Thu	###	###	###	27.8	58,989	0	###	###	2.0
2006-Nov-29 Wed	###	28.29	###	###	60,283	###	60.3	60.3	0.0
2006-Nov-28 Tue	27.84	27.84	###	###	53,082	###	###	###	0.0
2006-Nov-27 Mon	28.7	28.7	###	###			###	###	0.0
2006-Nov-24 Fri	28.44	28.44	###	###			30.5	30.5	0.0
2006-Nov-23 Thu	###	###	28.2	###	52,271	737,021	###	###	0.0
2006-Nov-22 Wed	29	29	28	28.7	87,653	###	###	###	###
2006-Nov-21 Tue	###	27.48	###	27.4	156,327	###	###	###	2.0
2006-Nov-20 Mon	27.4	27.4	25.87	25.87	77,254	###	5.6	5.6	1.8
2006-Nov-17 Fri	28.55	28.55	27.7	27.81			###	###	###
2006-Nov-16 Thu	27.4	28.2	27.4	27.76	95,526	2,655,622	84.6	84.6	2.0
2006-Nov-15 Wed	26.75	###	26.25	26.29			###	###	1.9
2006-Nov-14 Tue	###	###	25.44	26	72,646	924,057	21.8	21.8	1.9
2006-Nov-13 Mon	26.41	###	###	###			36.7	36.7	0.0
2006-Nov-10 Fri	25.75	26	25.41	###	51,028	1,311,674	68.9	68.9	0.0
2006-Nov-09 Thu	###	25.8	25.4	25.5	46,679	1,194,982	###	###	###
2006-Nov-08 Wed	26.43	26.43	###	25.74	68,056	###	###	###	1.8
2006-Nov-07 Tue	###	26.47	###	26.44			72.9	72.9	1.9
2006-Nov-06 Mon	###	###	24.47	25.25	112,374	###	81.6	81.6	###
2006-Nov-03 Fri	24.55	24.55	24	24	43,181	###	13.8	13.8	1.7
2006-Nov-02 Thu	###	###	24.2	###			22.3	22.3	0.0
2006-Nov-01 Wed	24	25	24	24.72			###	###	1.8
2006-Oct-31 Tue	23.72	24	23.7	24			###	###	1.7
2006-Oct-30 Mon	23.73	23.8	###	23.74	64,420	###	###	###	1.7
2006-Oct-27 Fri	24.25	24.25	###	23.86	55,987	678,842	19.0	19.0	1.7
2006-Oct-26 Thu	###	24.29	23.86	###	59,257	###	###	###	0.0
2006-Oct-25 Wed	###	###	###	###	12,473	0	###	###	0.0
2006-Oct-24 Tue	23.8	24.25	23.75	23.86			###	###	1.7
2006-Oct-23 Mon	23.8	23.8	23.56	23.56			###	###	1.7
2006-Oct-20 Fri	###	###	###	###	25,554	0	66.8	66.8	0.0
2006-Oct-19 Thu	23.2	23.55	23.2	23.4	73,474	1,717,454	###	###	###
2006-Oct-18 Wed	23	###	###	22.87	59,982	0	24.1	24.1	###
2006-Oct-17 Tue	###	###	22.8	22.8			26.6	26.6	1.6
2006-Oct-16 Mon	23.29	23.29	22.85	###	72,272	###	25.3	25.3	0.0
2006-Oct-13 Fri	22.2	23.54	22.2	23			89.9	89.9	1.6
2006-Oct-12 Thu	21.8	###	21.8	22			###	###	###
2006-Oct-11 Wed	###	###	21.44	21.8	63,659	682,424	###	###	1.6
2006-Oct-10 Tue	21.45	21.8	21.45	###	46,528	###	###	###	0.0
2006-Oct-09 Mon	22	22	21.4	21.44			12.0	12.0	###
2006-Oct-06 Fri	22	22	###	21.7			###	###	1.6
2006-Oct-05 Thu	21.5	22	21.4	21.76	90,771	###	77.8	77.8	1.6
2006-Oct-04 Wed	21.4	21.5	###	21.45	24,441	262,740	70.5	70.5	1.5
2006-Oct-03 Tue	21.5	21.8	21.5	21.53	37,348	808,584	70.1	70.1	1.5
2006-Oct-02 Mon	21.85	###	21.48	21.5			###	###	1.5
2006-Sep-29 Fri	###	21.4	21	21.2	25,254	535,384	###	###	1.5
2006-Sep-28 Thu	###	21.27	###	21	51,773	###	###	###	1.5
2006-Sep-27 Wed	###	20.7	###	20.7			85.8	85.8	1.5
2006-Sep-26 Tue	###	###	20	###	90,175	901,750	21.1	21.1	0.0
2006-Sep-25 Mon	20.42	20.55	20.25	###	224,426	###	###	###	0.0
2006-Sep-22 Fri	###	###	19.85	###	49,080	###	13.8	13.8	0.0
2006-Sep-21 Thu	###	###	20.53	###			20.8	20.8	0.0
2006-Sep-20 Wed	20.75	20.8	###	20.71			###	###	###
2006-Sep-19 Tue	21	###	20.57	###			###	###	0.0
2006-Sep-18 Mon	20.5	20.5	###	20.49	30,487	###	###	###	###
2006-Sep-15 Fri	20.5	21	###	20.54	45,629	###	###	###	1.5
2006-Sep-14 Thu	###	21.25	20.81	21.25			75.4	75.4	1.5
2006-Sep-13 Wed	20.74	20.81	20.5	20.81			###	###	###
2006-Sep-12 Tue	21.45	21.45	19.75	20.21	76,756	1,581,173	9.2	9.2	###
2006-Sep-11 Mon	23.2	23.2	22	22.27			13.2	13.2	###
2006-Sep-08 Fri	22.52	###	22.52	23			86.3	86.3	1.6
2006-Sep-07 Thu	22.88	23.49	22.88	23.4			84.1	84.1	###
2006-Sep-06 Wed	###	23.7	23	###			###	###	0.0
2006-Sep-05 Tue	###	23.48	###	23.48			78.2	78.2	1.7
2006-Sep-04 Mon	22.76	###	###	22.82	100,121	0	68.6	68.6	###
2006-Sep-01 Fri	###	###	22.41	###	44,941	###	19.3	19.3	0.0
2006-Aug-31 Thu	###	###	22.81	###			###	###	0.0
2006-Aug-30 Wed	22.89	###	22.7	22.8	60,521	###	###	###	1.6
2006-Aug-29 Tue	22.85	###	22.74	22.77			28.3	28.3	###
2006-Aug-28 Mon	###	23	22.53	###			###	###	0.0
2006-Aug-25 Fri	22.4	###	22.2	22.5			63.6	63.6	1.6
2006-Aug-24 Thu	22.7	22.7	###	###			12.1	12.1	0.0
2006-Aug-23 Wed	23	###	###	23	127,087	0	64.3	64.3	1.6
2006-Aug-22 Tue	22.8	###	22.75	22.75			32.0	32.0	1.6
2006-Aug-21 Mon	###	###	22.74	22.74	86,843	###	25.0	25.0	1.6
2006-Aug-18 Fri	22.81	23	22.75	22.86			66.6	66.6	1.6
2006-Aug-17 Thu	23	23.45	22.73	###			25.1	25.1	0.0
2006-Aug-16 Wed	###	23	22.7	22.85	137,082	3,132,323	41.1	41.1	1.6
2006-Aug-15 Tue	###	22.7	22.45	###	103,922	###	41.8	41.8	0.0
2006-Aug-14 Mon	###	22.75	###	22.5			###	###	1.6
2006-Aug-11 Fri	###	###	###	###			33.5	33.5	0.0
2006-Aug-10 Thu	###	###	###	###	52,022	0	###	###	0.0
2006-Aug-09 Wed	23.2	23.2	22.5	22.58			###	###	1.6
2006-Aug-08 Tue	23.5	23.5	###	23.41	59,183	###	26.1	26.1	1.7
2006-Aug-07 Mon	24	###	23.46	23.5	83,374	977,977	###	###	1.7
2006-Aug-04 Fri	###	###	###	###			###	###	0.0
2006-Aug-03 Thu	22.8	23.5	22.8	23.5			###	###	1.7
2006-Aug-02 Wed	###	###	21.85	###			###	###	0.0
2006-Aug-01 Tue	21.79	###	21.5	###			###	###	0.0
2006-Jul-31 Mon	###	22	###	21.77			84.6	84.6	1.6
2006-Jul-28 Fri	22	22.42	22	###			###	###	0.0
2006-Jul-27 Thu	21	###	###	###	103,049	0	###	###	0.0
2006-Jul-26 Wed	###	###	20.26	###	24,473	###	32.7	32.7	0.0
2006-Jul-25 Tue	20.28	###	###	###	32,122	0	70.4	70.4	0.0
2006-Jul-24 Mon	20	20	19.82	###			###	###	0.0
2006-Jul-21 Fri	20.42	###	###	20.43			###	###	###
2006-Jul-20 Thu	###	###	###	20			31.8	31.8	1.4
2006-Jul-19 Wed	###	###	19.43	19.52	95,189	###	###	###	1.4
2006-Jul-18 Tue	###	20	19.51	19.55			###	###	###
2006-Jul-17 Mon	19.55	###	###	###			###	###	0.0
2006-Jul-14 Fri	20.2	20.24	###	###	98,582	997,649	###	###	0.0
2006-Jul-13 Thu	###	###	###	###	225,846	0	###	###	0.0
2006-Jul-12 Wed	19.7	19.7	19.59	###			###	###	0.0
2006-Jul-11 Tue	19.7	19.7	###	###			###	###	0.0
2006-Jul-10 Mon	19.89	19.89	###	19.7	81,342	808,946	###	###	1.4
2006-Jul-07 Fri	20	20	19.8	19.89	33,452	###	25.3	25.3	###
2006-Jul-06 Thu	19.58	19.58	###	19.5	36,951	361,750	24.5	24.5	1.4
2006-Jul-05 Wed	19.83	19.83	19.21	19.76			###	###	###
2006-Jul-04 Tue	20.41	20.55	20.25	###			###	###	0.0
2006-Jul-03 Mon	20.4	20.4	###	###	163,652	1,669,250	###	###	0.0
2006-Jun-30 Fri	19.4	20.28	19.4	19.75	61,085	1,211,926	73.5	73.5	###
2006-Jun-28 Wed	###	###	###	###	26,852	0	29.3	29.3	0.0
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	###	18.4	17.86	###			###	###	0.0
2006-Jun-23 Fri	17.53	17.8	17.44	###			78.3	78.3	0.0
2006-Jun-22 Thu	16.55	17.5	16.55	###			91.9	91.9	0.0
2006-Jun-21 Wed	16.2	16.5	###	###			78.1	78.1	0.0
2006-Jun-20 Tue	###	16.42	15.5	###	84,470	1,348,141	###	###	0.0
2006-Jun-19 Mon	16.45	16.5	###	###			23.8	23.8	0.0
2006-Jun-16 Fri	###	###	###	###			76.0	76.0	0.0
2006-Jun-15 Thu	15.5	15.5	15.2	15.49	247,574	###	###	###	###
2006-Jun-14 Wed	###	###	14.4	###	124,371	895,471	###	###	0.0
2006-Jun-13 Tue	###	###	###	###	247,444	0	35.7	35.7	0.0
2006-Jun-09 Fri	###	###	###	###			###	###	0.0
2006-Jun-08 Thu	###	###	16.55	###	50,683	###	###	###	0.0
2006-Jun-07 Wed	17.5	###	17.5	17.72	17,670	###	###	###	1.3
2006-Jun-06 Tue	###	###	###	17.86			###	###	1.3
2006-Jun-05 Mon	###	###	###	18.45			###	###	1.3
2006-Jun-02 Fri	17.89	###	17.29	17.8	77,746	###	###	###	###
2006-Jun-01 Thu	###	###	17.7	17.8	65,121	576,320	26.4	26.4	###
2006-May-31 Wed	###	###	17.41	17.58			###	###	1.3
2006-May-30 Tue	###	###	###	###			31.2	31.2	0.0
2006-May-29 Mon	18.2	18.5	17.8	###	261,241	4,741,524	22.6	22.6	0.0
2006-May-26 Fri	###	17.4	###	17.4			79.0	79.0	1.2
2006-May-25 Thu	###	###	###	16.8	117,470	0	###	###	1.2
2006-May-24 Wed	16.7	###	16.7	###			75.3	75.3	0.0
2006-May-23 Tue	###	16.45	15.52	15.7	245,444	3,923,422	23.4	23.4	###
2006-May-22 Mon	18.25	18.25	###	17.48	127,687	1,165,143	27.7	27.7	1.2
2006-May-19 Fri	18.46	18.46	###	18.25			###	###	###
2006-May-18 Thu	18.5	18.55	###	18.41	129,971	1,205,481	41.9	41.9	###
2006-May-17 Wed	###	19.55	###	19.23			###	###	###
2006-May-16 Tue	19.4	19.4	18.74	18.8	112,740	2,149,951	21.5	21.5	1.3
2006-May-15 Mon	20.8	20.8	###	###			###	###	0.0
2006-May-12 Fri	###	21.8	###	21.75	312,381	3,404,952	###	###	###
2006-May-11 Thu	###	###	21.22	21.5			16.5	16.5	1.5
2006-May-10 Wed	###	22	21.5	21.5			###	###	1.5
2006-May-09 Tue	20.71	21.42	20.71	21.2	821,241	17,299,441	85.7	85.7	1.5
2006-May-08 Mon	###	###	19.8	###			###	###	0.0
2006-May-05 Fri	###	19.8	###	###	211,170	2,090,583	###	###	0.0
2006-May-04 Thu	19.8	19.8	19.52	19.52	231,788	4,556,952	29.6	29.6	1.4
2006-May-03 Wed	###	19.5	###	19.43			###	###	1.4
2006-May-02 Tue	###	19.2	###	###			42.5	42.5	0.0
2006-May-01 Mon	###	19.2	###	###			73.9	73.9	0.0
2006-Apr-28 Fri	###	###	###	###	125,840	0	###	###	0.0
2006-Apr-27 Thu	19.46	19.5	###	###			25.7	25.7	0.0
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	18.2	19.2	###	###	116,186	1,115,385	91.9	91.9	0.0
2006-Apr-21 Fri	###	###	17.45	###	93,181	###	9.7	9.7	0.0
2006-Apr-20 Thu	###	19.21	###	###	53,026	###	69.4	69.4	0.0
2006-Apr-19 Wed	18.81	###	18.81	###	85,444	###	###	###	0.0
2006-Apr-18 Tue	19.29	19.29	18.58	18.79	107,052	2,027,029	###	###	1.3
2006-Apr-13 Thu	19.8	19.8	19.48	###	32,857	###	###	###	0.0
2006-Apr-11 Tue	19.8	19.8	###	###	156,143	###	###	###	0.0
2006-Apr-10 Mon	20	###	###	19.84			###	###	1.4
2006-Apr-07 Fri	21	21.2	20.51	20.51	242,583	###	###	###	###
2006-Apr-06 Thu	20.51	21	20.51	###			68.0	68.0	0.0
2006-Apr-05 Wed	###	###	###	###			77.4	77.4	0.0
2006-Apr-04 Tue	19.75	19.8	19.53	19.53	94,078	1,850,043	###	###	###
2006-Apr-03 Mon	20	20	19.7	19.8	138,578	2,750,773	27.5	27.5	1.4
2006-Mar-31 Fri	19.26	###	19.26	###	66,946	644,689	86.0	86.0	0.0
2006-Mar-30 Thu	###	19.25	###	###	60,727	###	###	###	0.0
2006-Mar-29 Wed	18.75	###	18.75	###			###	###	0.0
2006-Mar-28 Tue	18.47	###	18.47	###	65,787	607,542	###	###	0.0
2006-Mar-27 Mon	###	###	17.81	###			###	###	0.0
2006-Mar-24 Fri	###	17.85	###	###			###	###	0.0
2006-Mar-23 Thu	17.25	17.25	###	###			22.1	22.1	0.0
2006-Mar-22 Wed	###	17.46	###	###			###	###	0.0
2006-Mar-21 Tue	17.25	17.5	###	###	85,472	747,880	###	###	0.0
2006-Mar-20 Mon	16.22	16.85	16.22	16.85			92.7	92.7	###
2006-Mar-17 Fri	15.88	###	15.88	###	114,641	910,249	###	###	0.0
2006-Mar-16 Thu	15.85	15.85	15.5	###	105,379	###	23.2	23.2	0.0
2006-Mar-15 Wed	###	###	###	###	65,672	0	15.0	15.0	0.0
2006-Mar-14 Tue	15.4	15.81	15.4	###	18,387	286,929	###	###	0.0
2006-Mar-13 Mon	###	###	###	###	30,282	0	###	###	0.0
2006-Mar-10 Fri	###	###	###	###	28,255	0	13.0	13.0	0.0
2006-Mar-09 Thu	###	15.41	###	15.41			###	###	###
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	15.25	15.25	###	###			###	###	0.0
2006-Mar-06 Mon	15.59	15.8	15.44	15.45	89,328	###	28.6	28.6	###
2006-Mar-03 Fri	15.5	###	15.4	15.57			###	###	1.1
2006-Mar-02 Thu	###	15.5	###	###	290,024	2,247,686	###	###	0.0
2006-Mar-01 Wed	###	###	###	15.21			31.3	31.3	###
2006-Feb-28 Tue	15.48	15.48	###	15.44			29.8	29.8	1.1
2006-Feb-27 Mon	15.53	15.7	###	15.5			###	###	1.1
2006-Feb-24 Fri	15.45	###	15.4	15.5			###	###	1.1
2006-Feb-23 Thu	###	###	15.42	15.45	1,048,949	###	###	###	###
2006-Feb-22 Wed	15.5	15.5	15.29	15.4			###	###	###
2006-Feb-21 Tue	###	###	15.43	15.48	298,022	###	22.5	22.5	1.1
2006-Feb-20 Mon	###	16.29	15.55	###	397,450	###	25.0	25.0	0.0
2006-Feb-17 Fri	###	###	###	###	492,540	0	###	###	0.0
2006-Feb-16 Thu	###	###	13.78	###	153,846	###	40.8	40.8	0.0
2006-Feb-15 Wed	###	###	13.8	###			13.5	13.5	0.0
2006-Feb-14 Tue	14.56	###	14.26	###	68,889	491,178	69.3	69.3	0.0
2006-Feb-13 Mon	14.7	14.7	14.5	###	60,175	878,555	37.5	37.5	0.0
2006-Feb-10 Fri	14.7	14.73	14.59	###	260,541	###	###	###	0.0
2006-Feb-09 Thu	14.5	14.5	###	###			21.3	21.3	0.0
2006-Feb-08 Wed	###	###	###	###			79.4	79.4	0.0
2006-Feb-07 Tue	14.59	###	###	14.4			23.0	23.0	1.0
2006-Feb-06 Mon	14.5	14.5	14.21	14.4	46,749	671,081	26.3	26.3	1.0
2006-Feb-03 Fri	14.71	14.84	14.7	14.74	31,745	468,873	###	###	1.1
2006-Feb-02 Thu	14.85	14.85	14.52	14.7	73,275	1,076,043	33.5	33.5	###
2006-Feb-01 Wed	14.85	14.85	###	14.84			###	###	###
2006-Jan-31 Tue	14.78	###	14.74	###			###	###	0.0
2006-Jan-30 Mon	14.21	###	###	14.25	237,947	0	###	###	1.0
2006-Jan-27 Fri	13.73	###	13.73	###			###	###	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###	203,323	0	###	###	0.0
2006-Jan-23 Mon	13.25	###	###	13.2			###	###	0.9
2006-Jan-20 Fri	13.5	###	13.25	13.26			17.2	17.2	0.9
2006-Jan-19 Thu	13.4	13.5	###	13.4			###	###	1.0
2006-Jan-18 Wed	12.82	###	12.5	12.57			28.3	28.3	0.9
2006-Jan-17 Tue	###	###	###	###			###	###	0.0
2006-Jan-16 Mon	11.4	11.4	###	11.27			23.4	23.4	###
2006-Jan-13 Fri	###	11.27	###	###			###	###	0.0
2006-Jan-12 Thu	11.2	11.2	###	###			###	###	0.0
2006-Jan-11 Wed	11.46	11.46	11.21	11.21	21,283	241,242	###	###	###
2006-Jan-10 Tue	11.71	11.8	11.5	11.55			24.9	24.9	0.8
2006-Jan-09 Mon	11.5	###	11.5	###			###	###	0.0
2006-Jan-06 Fri	###	11.45	11.22	11.4			71.5	71.5	0.8
2006-Jan-05 Thu	11.52	11.53	###	11.49	63,572	###	35.1	35.1	###
2006-Jan-04 Wed	###	11.52	###	11.52			###	###	0.8
2006-Jan-03 Tue	###	###	###	###	11,158	0	25.7	25.7	0.0
2005-Dec-30 Fri	###	###	###	###			22.7	22.7	0.0
2005-Dec-29 Thu	###	###	11.21	11.27	31,689	###	23.7	23.7	###
2005-Dec-28 Wed	###	11.49	###	11.49			###	###	###
2005-Dec-27 Tue	###	11.5	###	###	26,670	153,352	11.7	11.7	0.0
2005-Dec-23 Fri	###	11.5	###	###	26,670	153,352	11.7	11.7	0.0
2005-Dec-22 Thu	###	11.4	###	###			###	###	0.0
2005-Dec-21 Wed	10.84	###	10.84	###	27,646	149,841	74.9	74.9	0.0
2005-Dec-20 Tue	10.7	10.85	10.7	10.78			###	###	0.8
2005-Dec-19 Mon	10.77	###	10.76	10.76			37.4	37.4	0.8
2005-Dec-16 Fri	10.55	###	10.42	###	46,928	###	93.5	93.5	0.0
2005-Dec-15 Thu	10.71	10.71	###	10.55	186,652	999,521	###	###	###
2005-Dec-14 Wed	###	###	###	10.72			8.3	8.3	0.8
2005-Dec-13 Tue	11.49	11.49	###	###			###	###	0.0
2005-Dec-12 Mon	11.24	11.5	11.24	11.46			86.2	86.2	0.8
2005-Dec-09 Fri	###	11.2	###	###	288,159	###	###	###	0.0
2005-Dec-08 Thu	11.25	11.27	###	###			15.1	15.1	0.0
2005-Dec-07 Wed	11.25	###	11.22	11.28			69.0	69.0	0.8
2005-Dec-06 Tue	11.42	11.42	11.2	11.25	64,023	###	21.8	21.8	###
2005-Dec-05 Mon	###	###	###	###			86.2	86.2	0.0
2005-Dec-02 Fri	###	###	###	###	79,784	0	###	###	0.0
2005-Dec-01 Thu	10.85	###	10.83	10.84			###	###	0.8
2005-Nov-30 Wed	###	###	10.85	10.85			###	###	0.8
2005-Nov-29 Tue	###	###	10.86	10.89			###	###	0.8
2005-Nov-28 Mon	10.8	###	10.75	###	164,076	###	84.5	84.5	0.0
2005-Nov-25 Fri	###	###	10.55	10.8	17,222	90,846	80.7	80.7	###
2005-Nov-24 Thu	10.77	10.8	10.73	10.78			66.7	66.7	0.8
2005-Nov-23 Wed	###	###	###	###			###	###	0.0
2005-Nov-22 Tue	10.72	###	10.72	###			###	###	0.0
2005-Nov-21 Mon	10.77	10.77	###	###			22.6	22.6	0.0
2005-Nov-18 Fri	10.5	10.56	10.43	10.52			###	###	###
2005-Nov-17 Thu	10.5	10.5	10.41	10.43	62,844	###	25.4	25.4	0.7
2005-Nov-16 Wed	10.72	10.72	10.4	###	37,851	###	###	###	0.0
2005-Nov-15 Tue	10.85	10.85	###	10.78			27.9	27.9	0.8
2005-Nov-14 Mon	10.82	###	10.82	###			80.5	80.5	0.0
2005-Nov-11 Fri	10.55	10.79	10.5	###	46,458	494,545	75.7	75.7	0.0
2005-Nov-10 Thu	###	10.49	###	10.4	121,023	###	###	###	0.7
2005-Nov-09 Wed	10.4	10.4	###	###			###	###	0.0
2005-Nov-08 Tue	###	10.4	###	###			68.7	68.7	0.0
2005-Nov-07 Mon	10.4	10.45	###	10.4			73.5	73.5	0.7
2005-Nov-04 Fri	10.2	###	10.2	10.2			###	###	0.7
2005-Nov-03 Thu	###	###	###	###	203,425	0	###	###	0.0
2005-Nov-02 Wed	###	###	###	###			75.4	75.4	0.0
2005-Nov-01 Tue	###	###	9.86	9.87	109,226	538,484	###	###	###
2005-Oct-31 Mon	###	###	9.85	###	257,882	###	###	###	0.0
2005-Oct-28 Fri	9.8	###	9.8	###	241,180	1,181,782	85.9	85.9	0.0
2005-Oct-27 Thu	9.5	9.52	###	9.5			###	###	0.7
2005-Oct-26 Wed	###	9.49	9.22	9.49	57,184	534,956	###	###	0.7
2005-Oct-25 Tue	9.4	9.4	9.2	9.27			21.9	21.9	0.7
2005-Oct-24 Mon	###	9.2	###	9.2			###	###	0.7
2005-Oct-21 Fri	8.89	9.2	8.76	###			92.0	92.0	0.0
2005-Oct-20 Thu	9.28	9.28	###	###	28,379	131,678	25.4	25.4	0.0
2005-Oct-19 Wed	###	###	9.2	9.25	25,728	118,348	39.4	39.4	###
2005-Oct-18 Tue	###	9.44	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	9.2	###			###	###	0.0
2005-Oct-14 Fri	9.26	###	9.22	###	28,525	###	79.0	79.0	0.0
2005-Oct-13 Thu	9.2	9.28	9.2	9.23	155,056	###	###	###	###
2005-Oct-12 Wed	###	9.27	###	9.25			77.8	77.8	###
2005-Oct-11 Tue	###	###	###	###			###	###	0.0
2005-Oct-10 Mon	###	9.28	###	###	12,823	###	###	###	0.0
2005-Oct-07 Fri	###	###	###	###	18,120	0	65.9	65.9	0.0
2005-Oct-06 Thu	###	###	###	###	25,349	0	48.4	48.4	0.0
2005-Oct-05 Wed	###	###	###	###			94.8	94.8	0.0
2005-Oct-04 Tue	9.27	9.27	###	9.25	36,827	###	###	###	###
2005-Oct-03 Mon	9.4	9.4	9.25	###	6,825	63,643	###	###	0.0
2005-Sep-30 Fri	###	###	9.2	###	42,486	###	33.9	33.9	0.0
2005-Sep-29 Thu	###	9.4	9.2	###			66.4	66.4	0.0
2005-Sep-28 Wed	###	###	###	###	4,852	0	###	###	0.0
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	###	9.4	###	###			65.4	65.4	0.0
2005-Sep-23 Fri	9.2	###	###	###	85,779	0	77.0	77.0	0.0
2005-Sep-22 Thu	###	9.2	###	9.2	25,587	###	###	###	0.7
2005-Sep-21 Wed	8.88	###	8.85	###	116,059	###	###	###	0.0
2005-Sep-20 Tue	9	###	8.77	9			65.6	65.6	0.6
2005-Sep-19 Mon	###	###	9	###	17,823	###	###	###	0.0
2005-Sep-16 Fri	###	###	###	###			64.7	64.7	0.0
2005-Sep-15 Thu	###	###	###	###	138,556	0	69.3	69.3	0.0
2005-Sep-14 Wed	9.29	###	###	###	62,441	0	###	###	0.0
2005-Sep-13 Tue	###	9.55	9.24	9.55			88.3	88.3	0.7
2005-Sep-12 Mon	9.29	###	9.29	###			69.8	69.8	0.0
2005-Sep-09 Fri	###	9.23	###	9.23			###	###	###
2005-Sep-08 Thu	###	###	9.2	9.2	34,881	160,452	24.6	24.6	0.7
2005-Sep-07 Wed	9	###	###	9.21	59,359	0	86.5	86.5	0.7
2005-Sep-06 Tue	8.85	###	8.8	###			###	###	0.0
2005-Sep-05 Mon	8.88	8.88	8.85	8.85			35.1	35.1	0.6
2005-Sep-02 Fri	###	###	8.77	8.77	35,421	155,321	###	###	###
2005-Sep-01 Thu	8.71	###	8.71	###	27,276	118,786	86.0	86.0	0.0
2005-Aug-31 Wed	8.5	8.7	8.46	###			84.6	84.6	0.0
2005-Aug-30 Tue	###	8.46	###	8.4			###	###	###
2005-Aug-29 Mon	###	8.4	8.23	8.23	98,355	817,821	###	###	0.6
2005-Aug-26 Fri	8.44	8.44	###	8.42	26,657	###	###	###	###
2005-Aug-25 Thu	8.8	8.8	8.55	###			###	###	0.0
2005-Aug-24 Wed	###	###	8.76	8.82	32,273	141,355	29.7	29.7	###
2005-Aug-23 Tue	###	###	###	###			27.6	27.6	0.0
2005-Aug-22 Mon	8.71	###	8.71	###			###	###	0.0
2005-Aug-19 Fri	8.5	###	8.5	###	86,257	###	###	###	0.0
2005-Aug-18 Thu	###	###	8.27	###	112,750	466,221	76.7	76.7	0.0
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	###	8.27	###	8.25	59,321	###	###	###	###
2005-Aug-15 Mon	###	###	###	###			88.2	88.2	0.0
2005-Aug-12 Fri	7.74	7.76	7.55	###	26,776	204,970	###	###	0.0
2005-Aug-11 Thu	###	###	###	###			62.9	62.9	0.0
2005-Aug-10 Wed	7.86	7.86	7.8	7.82	35,740	279,844	29.3	29.3	0.6
2005-Aug-09 Tue	###	###	###	###	39,082	0	74.9	74.9	0.0
2005-Aug-08 Mon	###	###	7.86	###			19.6	19.6	0.0
2005-Aug-05 Fri	7.8	8	7.8	###			###	###	0.0
2005-Aug-04 Thu	7.75	7.84	7.74	7.74	64,675	###	36.5	36.5	0.6
2005-Aug-03 Wed	7.42	###	7.4	7.58			86.3	86.3	###
2005-Aug-02 Tue	7.27	7.45	7.27	7.42	46,987	345,824	###	###	0.5
2005-Aug-01 Mon	7.21	7.27	###	7.27			78.5	78.5	###
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###			68.7	68.7	0.0
2005-Jul-26 Tue	###	###	###	###			###	###	0.0
2005-Jul-25 Mon	###	###	###	###	144,978	0	###	###	0.0
2005-Jul-22 Fri	###	###	###	###	28,678	0	70.0	70.0	0.0
2005-Jul-21 Thu	###	7.21	###	###	78,728	###	85.7	85.7	0.0
2005-Jul-20 Wed	###	###	###	###	94,248	0	###	###	0.0
2005-Jul-19 Tue	###	###	6.86	###			###	###	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	7.28	7.28	###	###	10,885	39,621	22.0	22.0	0.0
2005-Jul-14 Thu	7.22	###	7.2	7.26			72.6	72.6	0.5
2005-Jul-13 Wed	###	7.2	###	###	16,450	59,220	###	###	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	6.71	6.88	6.71	6.85	27,328	###	###	###	###
2005-Jul-08 Fri	6.79	6.79	###	6.71	16,580	56,289	20.9	20.9	###
2005-Jul-07 Thu	6.7	6.75	###	6.7	256,643	866,170	###	###	0.5
2005-Jul-06 Wed	###	###	###	6.85	71,486	0	###	###	###
2005-Jul-05 Tue	###	###	###	###	84,149	0	###	###	0.0
2005-Jul-04 Mon	7.2	7.2	###	###			###	###	0.0
2005-Jul-01 Fri	7.2	7.2	###	7.2	11,277	###	61.2	61.2	0.5
2005-Jun-30 Thu	###	7.2	###	###	486,522	1,751,479	60.5	60.5	0.0
2005-Jun-29 Wed	7.2	7.25	###	###			###	###	0.0
2005-Jun-28 Tue	###	###	###	###	14,350	0	###	###	0.0
2005-Jun-27 Mon	###	###	###	###	224,188	0	74.3	74.3	0.0
2005-Jun-24 Fri	###	###	###	###	51,784	0	85.8	85.8	0.0
2005-Jun-23 Thu	###	###	###	###			###	###	0.0
2005-Jun-22 Wed	###	###	###	###			73.6	73.6	0.0
2005-Jun-21 Tue	###	###	6.89	###			###	###	0.0
2005-Jun-20 Mon	###	###	6.85	###			78.3	78.3	0.0
2005-Jun-17 Fri	###	###	6.83	###			###	###	0.0
2005-Jun-16 Thu	6.89	###	6.83	###	111,771	###	###	###	0.0
2005-Jun-15 Wed	###	###	6.7	6.8	43,080	###	16.4	16.4	0.5
2005-Jun-14 Tue	6.78	###	6.78	###	23,552	79,841	###	###	0.0
2005-Jun-10 Fri	6.75	6.8	###	6.78	82,156	###	###	###	0.5
2005-Jun-09 Thu	6.85	6.85	###	6.76			22.6	22.6	0.5
2005-Jun-08 Wed	###	###	6.85	###	106,271	363,978	22.1	22.1	0.0
2005-Jun-07 Tue	6.75	###	6.75	###	39,350	###	90.6	90.6	0.0
2005-Jun-06 Mon	###	###	###	###	72,048	0	###	###	0.0
2005-Jun-03 Fri	6.55	6.75	6.55	###			72.5	72.5	0.0
2005-Jun-02 Thu	6.5	###	6.5	6.5	153,351	###	###	###	0.5
2005-Jun-01 Wed	6.4	6.5	6.4	6.45	127,156	820,156	74.5	74.5	###
2005-May-31 Tue	6.47	6.5	###	###	139,778	454,278	20.6	20.6	0.0
2005-May-30 Mon	6.46	6.47	6.45	6.45			###	###	###
2005-May-27 Fri	###	6.47	###	6.46	14,351	46,425	###	###	###
2005-May-26 Thu	###	6.4	###	###	36,543	###	###	###	0.0
2005-May-25 Wed	6.45	6.51	6.4	6.45			70.5	70.5	###
2005-May-24 Tue	###	6.5	###	6.4	107,070	347,977	71.2	71.2	0.5
2005-May-23 Mon	6.43	6.52	6.4	6.4			25.8	25.8	0.5
2005-May-20 Fri	6.58	6.58	###	###			###	###	0.0
2005-May-19 Thu	###	6.59	###	6.59			93.1	93.1	###
2005-May-18 Wed	###	###	###	###	78,352	0	91.9	91.9	0.0
2005-May-17 Tue	###	###	5.85	###	41,826	122,341	###	###	0.0
2005-May-16 Mon	5.7	###	5.7	###			###	###	0.0
2005-May-13 Fri	5.87	6	5.87	6			85.3	85.3	0.4
2005-May-12 Thu	5.85	###	5.85	###	43,588	###	75.5	75.5	0.0
2005-May-11 Wed	5.82	5.85	5.79	5.81	109,057	###	27.6	27.6	###
2005-May-10 Tue	5.8	5.85	5.76	5.8	13,020	75,581	72.8	72.8	0.4
2005-May-09 Mon	5.82	5.88	5.82	5.83			###	###	###
2005-May-06 Fri	###	###	5.8	###	8,183	###	69.9	69.9	0.0
2005-May-05 Thu	###	###	5.85	###			###	###	0.0
2005-May-04 Wed	###	###	5.82	5.89	31,051	90,358	47.2	47.2	###
2005-May-03 Tue	5.81	###	5.81	###			###	###	0.0
2005-May-02 Mon	###	###	###	###			76.1	76.1	0.0
2005-Apr-29 Fri	###	###	###	6			33.9	33.9	0.4
2005-Apr-28 Thu	###	###	6	###	15,447	46,341	74.0	74.0	0.0
2005-Apr-27 Wed	###	###	###	###			94.5	94.5	0.0
2005-Apr-26 Tue	6.26	6.26	###	###			###	###	0.0
2005-Apr-22 Fri	6.45	6.45	###	6.25			12.3	12.3	###
2005-Apr-21 Thu	6	###	###	###	42,544	0	###	###	0.0
2005-Apr-20 Wed	5.83	###	5.83	###			85.4	85.4	0.0
2005-Apr-19 Tue	###	###	5.76	5.76	49,573	142,770	###	###	###
2005-Apr-18 Mon	###	###	5.89	###	77,072	226,977	###	###	0.0
2005-Apr-15 Fri	###	###	5.81	###	19,624	###	39.0	39.0	0.0
2005-Apr-14 Thu	###	###	###	###			91.3	91.3	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###			73.2	73.2	0.0
2005-Apr-11 Mon	###	###	###	###			88.3	88.3	0.0
2005-Apr-08 Fri	6.27	6.27	6.2	6.21	13,173	###	23.6	23.6	###
2005-Apr-07 Thu	6.26	6.26	6.22	6.22	26,582	165,871	28.5	28.5	0.4
2005-Apr-06 Wed	###	6.4	###	###	45,288	144,921	###	###	0.0
2005-Apr-05 Tue	6.4	6.4	6.23	###	19,383	###	28.9	28.9	0.0
2005-Apr-04 Mon	6.48	6.48	6.46	6.46	12,654	81,871	40.9	40.9	###
2005-Apr-01 Fri	6.55	6.55	###	6.47			###	###	0.5
2005-Mar-31 Thu	6.55	###	6.48	###			69.5	69.5	0.0
2005-Mar-30 Wed	6.7	6.7	6.5	6.51	43,841	289,350	28.7	28.7	###
2005-Mar-29 Tue	###	6.7	###	6.7	13,281	###	###	###	0.5
2005-Mar-24 Thu	6.54	###	6.54	###	87,029	284,584	83.1	83.1	0.0
2005-Mar-23 Wed	6.5	6.7	6.5	###	68,525	###	###	###	0.0
2005-Mar-22 Tue	6.76	6.8	6.76	6.77	62,484	423,641	76.7	76.7	###
2005-Mar-21 Mon	6.8	6.8	6.74	6.77			###	###	###
2005-Mar-18 Fri	###	6.84	###	6.84	34,142	###	85.7	85.7	0.5
2005-Mar-17 Thu	6.7	6.7	###	###			###	###	0.0
2005-Mar-16 Wed	6.53	###	6.45	6.56	153,345	###	72.4	72.4	0.5
2005-Mar-15 Tue	6.7	6.7	###	###			24.9	24.9	0.0
2005-Mar-14 Mon	6.59	###	6.59	###			82.0	82.0	0.0
2005-Mar-11 Fri	6.46	###	6.46	###			85.0	85.0	0.0
2005-Mar-10 Thu	6.29	6.46	6.29	6.45	62,281	397,041	###	###	###
2005-Mar-09 Wed	6.2	###	6.2	6.24	117,575	364,482	###	###	0.4
2005-Mar-08 Tue	###	6	###	6	42,423	###	###	###	0.4
2005-Mar-07 Mon	###	###	###	###	20,084	0	78.6	78.6	0.0
2005-Mar-04 Fri	5.89	5.89	5.86	5.89			###	###	###
2005-Mar-03 Thu	5.85	5.88	5.84	5.86			###	###	0.4
2005-Mar-02 Wed	5.7	5.87	5.7	5.85	68,822	###	88.6	88.6	0.4
2005-Mar-01 Tue	5.85	5.85	###	###			11.3	11.3	0.0
2005-Feb-28 Mon	5.71	5.72	###	###			###	###	0.0
2005-Feb-25 Fri	###	5.71	###	5.7	17,480	###	###	###	0.4
2005-Feb-24 Thu	5.75	5.75	###	###	9,588	###	18.5	18.5	0.0
2005-Feb-23 Wed	5.72	5.84	5.72	5.82	16,443	95,040	86.9	86.9	0.4
2005-Feb-22 Tue	6	6	###	###			34.5	34.5	0.0
2005-Feb-21 Mon	5.87	###	5.87	###			90.1	90.1	0.0
2005-Feb-18 Fri	5.8	###	5.79	###	16,029	###	###	###	0.0
2005-Feb-17 Thu	###	###	5.78	5.81			21.6	21.6	###
2005-Feb-16 Wed	###	###	###	###	78,053	0	36.6	36.6	0.0
2005-Feb-15 Tue	###	###	###	###			24.3	24.3	0.0
2005-Feb-14 Mon	###	###	###	6	142,626	0	79.0	79.0	0.4
2005-Feb-11 Fri	5.73	5.78	###	5.74	24,020	###	###	###	0.4
2005-Feb-10 Thu	5.54	5.78	5.54	5.73	66,480	376,276	92.3	92.3	###
2005-Feb-09 Wed	5.4	5.57	5.4	5.5			85.4	85.4	0.4
2005-Feb-08 Tue	5.7	5.7	5.55	###			###	###	0.0
2005-Feb-07 Mon	5.8	5.88	5.8	5.84			###	###	0.4
2005-Feb-04 Fri	6	6	###	6	91,756	###	###	###	0.4
2005-Feb-03 Thu	6	###	6	###	173,052	519,156	###	###	0.0
2005-Feb-02 Wed	###	6	###	###	128,753	386,259	71.1	71.1	0.0
2005-Feb-01 Tue	5.87	5.87	5.8	5.8			27.3	27.3	0.4
2005-Jan-31 Mon	5.75	5.75	###	5.7	252,120	724,845	###	###	0.4
2005-Jan-28 Fri	###	###	###	5.55	49,928	0	91.8	91.8	###
2005-Jan-27 Thu	5.28	5.28	5.25	5.25	40,378	###	###	###	0.4
2005-Jan-25 Tue	5.27	5.27	5.25	5.25			33.4	33.4	0.4
2005-Jan-24 Mon	5.26	5.26	5.2	5.2	14,543	76,059	###	###	###
2005-Jan-21 Fri	5.25	5.25	5.2	5.2	32,029	167,351	22.8	22.8	###
2005-Jan-20 Thu	5.27	###	5.22	5.24			###	###	0.4
2005-Jan-19 Wed	5.2	5.29	5.2	5.22	67,422	353,628	###	###	0.4
2005-Jan-18 Tue	5.25	5.29	5.21	5.21	36,153	###	33.6	33.6	0.4
2005-Jan-17 Mon	5.29	5.29	5.2	5.2	22,688	###	###	###	###
2005-Jan-14 Fri	###	###	5.2	5.21			16.9	16.9	0.4
2005-Jan-13 Thu	5.26	5.26	###	5.2			###	###	###
2005-Jan-12 Wed	###	5.22	###	###	30,185	78,782	29.6	29.6	0.0
2005-Jan-11 Tue	###	###	###	###	25,871	0	###	###	0.0
2005-Jan-10 Mon	###	###	###	###			72.6	72.6	0.0
2005-Jan-07 Fri	###	###	###	###	40,786	0	###	###	0.0
2005-Jan-06 Thu	5	###	###	5	63,851	0	69.0	69.0	0.4
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	5.2	5.2	5	5			###	###	0.4
2004-Dec-31 Fri	5.2	5.2	###	###	11,870	###	4.7	4.7	0.0
2004-Dec-30 Thu	###	###	5.27	5.27	1,247	3,285	###	###	###
2004-Dec-29 Wed	###	5.23	###	5.23	1,959	5,122	###	###	###
2004-Dec-24 Fri	###	###	###	###	1,959	0	91.2	91.2	0.0
2004-Dec-23 Thu	###	###	###	###			###	###	0.0
2004-Dec-22 Wed	4.86	###	4.86	###			###	###	0.0
2004-Dec-21 Tue	###	###	4.88	4.88	146,342	357,074	9.1	9.1	0.3
2004-Dec-20 Mon	###	###	###	5.23			###	###	###
2004-Dec-17 Fri	5.24	###	5.2	5.28			###	###	0.4
2004-Dec-16 Thu	###	###	5.25	5.25			17.1	17.1	0.4
2004-Dec-15 Wed	5.22	###	5.22	###			###	###	0.0
2004-Dec-14 Tue	###	###	###	5.21	22,641	0	13.8	13.8	0.4
2004-Dec-13 Mon	5.54	5.54	5.41	5.41			16.4	16.4	###
2004-Dec-10 Fri	###	###	5.43	5.58	49,873	###	22.9	22.9	0.4
2004-Dec-09 Thu	5.8	5.8	5.72	5.78			36.7	36.7	0.4
2004-Dec-08 Wed	5.82	5.82	5.76	5.81	9,825	56,886	50.1	50.1	###
2004-Dec-07 Tue	###	###	5.76	5.76	15,320	44,121	###	###	###
2004-Dec-06 Mon	5.84	5.84	5.7	5.7			18.7	18.7	0.4
2004-Dec-03 Fri	5.85	5.88	###	###	11,227	###	16.9	16.9	0.0
2004-Dec-02 Thu	5.79	###	5.75	###			###	###	0.0
2004-Dec-01 Wed	5.8	5.8	###	###	56,327	163,348	###	###	0.0
2004-Nov-30 Tue	5.8	5.8	5.72	5.75			###	###	###
2004-Nov-29 Mon	5.82	###	5.82	5.89	40,070	###	79.8	79.8	###
2004-Nov-26 Fri	5.72	5.78	###	5.78	36,889	###	###	###	0.4
2004-Nov-25 Thu	5.45	###	5.45	5.58	103,351	###	###	###	0.4
2004-Nov-24 Wed	5.5	###	5.41	5.44	117,446	###	23.8	23.8	0.4
2004-Nov-23 Tue	###	###	###	###			30.7	30.7	0.0
2004-Nov-22 Mon	5.85	5.85	5.73	5.75			###	###	###
2004-Nov-19 Fri	###	###	###	###	31,377	0	###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	63,180	0	###	###	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	###	###			31.0	31.0	0.0
2004-Nov-12 Fri	###	###	###	###	108,757	0	77.8	77.8	0.0
2004-Nov-11 Thu	6	###	###	###	55,984	0	29.7	29.7	0.0
2004-Nov-10 Wed	###	###	5.85	###			11.8	11.8	0.0
2004-Nov-09 Tue	###	###	###	###	137,977	0	###	###	0.0
2004-Nov-08 Mon	6.42	6.42	6.25	###			16.6	16.6	0.0
2004-Nov-05 Fri	6.5	6.5	###	6.43	68,572	222,859	###	###	###
2004-Nov-04 Thu	6.47	###	6.46	6.47			###	###	0.5
2004-Nov-03 Wed	###	6.48	###	6.44	48,945	158,581	###	###	0.5
2004-Nov-02 Tue	6.54	6.54	6.43	6.43	103,353	670,244	13.4	13.4	###
2004-Nov-01 Mon	6.49	6.55	###	###	104,875	###	###	###	0.0
2004-Oct-29 Fri	###	###	###	###			66.1	66.1	0.0
2004-Oct-28 Thu	7	###	7	###	3,420	11,970	###	###	0.0
2004-Oct-27 Wed	###	###	###	###	3,948	0	87.7	87.7	0.0
2004-Oct-26 Tue	###	###	###	###	32,281	0	19.6	19.6	0.0
2004-Oct-25 Mon	7.21	###	7.2	7.24			75.0	75.0	0.5
2004-Oct-22 Fri	###	###	7.29	7.29	5,476	###	###	###	###
2004-Oct-21 Thu	###	7.4	###	###	82,120	303,844	26.0	26.0	0.0
2004-Oct-20 Wed	###	###	###	###	28,224	0	###	###	0.0
2004-Oct-19 Tue	###	###	###	###			12.7	12.7	0.0
2004-Oct-18 Mon	###	7.2	###	7.2			###	###	0.5
2004-Oct-15 Fri	7.2	7.2	###	###	230,845	831,042	23.4	23.4	0.0
2004-Oct-14 Thu	6.82	###	6.82	###	16,289	55,545	96.3	96.3	0.0
2004-Oct-13 Wed	7.54	7.57	7.44	7.45			###	###	0.5
2004-Oct-12 Tue	7.7	7.7	7.52	###			23.1	23.1	0.0
2004-Oct-11 Mon	###	7.74	###	7.74	54,544	211,085	95.7	95.7	0.6
2004-Oct-08 Fri	###	###	###	###			###	###	0.0
2004-Oct-07 Thu	6.73	6.84	6.73	6.82	50,970	###	80.2	80.2	0.5
2004-Oct-06 Wed	###	6.75	###	###			69.6	69.6	0.0
2004-Oct-05 Tue	###	###	###	###			70.1	70.1	0.0
2004-Oct-04 Mon	6.59	6.59	6.59	6.59			###	###	###
2004-Oct-01 Fri	###	###	6.58	6.58			###	###	0.5
2004-Sep-30 Thu	6.72	6.72	###	###	203,683	684,374	23.0	23.0	0.0
2004-Sep-29 Wed	6.52	###	6.52	###	1,055,482	3,440,871	85.4	85.4	0.0
2004-Sep-28 Tue	6.5	6.56	6.5	6.5	23,051	150,523	68.7	68.7	0.5
2004-Sep-27 Mon	6.55	6.56	6.5	6.5	12,322	###	28.1	28.1	0.5
2004-Sep-24 Fri	6.42	###	6.42	6.5			###	###	0.5
2004-Sep-23 Thu	6.4	6.42	###	###	22,471	###	###	###	0.0
2004-Sep-22 Wed	###	###	###	6.42	10,045	0	71.0	71.0	0.5
2004-Sep-21 Tue	###	6.47	###	6.42			81.6	81.6	0.5
2004-Sep-20 Mon	###	6.53	6.25	###			30.9	30.9	0.0
2004-Sep-17 Fri	6.5	6.5	6.23	6.27			###	###	0.4
2004-Sep-16 Thu	###	###	###	6.59			94.4	94.4	###
2004-Sep-15 Wed	###	###	6.5	6.53	112,623	366,024	###	###	###
2004-Sep-14 Tue	6.82	6.85	6.8	6.83			69.4	69.4	0.5
2004-Sep-13 Mon	6.7	6.7	###	6.7			68.9	68.9	0.5
2004-Sep-10 Fri	###	6.7	###	###			###	###	0.0
2004-Sep-09 Thu	6.78	6.78	6.75	6.75			###	###	0.5
2004-Sep-08 Wed	6.86	6.86	6.7	6.7			13.7	13.7	0.5
2004-Sep-07 Tue	###	###	6.89	###	39,452	###	71.4	71.4	0.0
2004-Sep-06 Mon	6.83	###	6.83	###	256,586	876,241	###	###	0.0
2004-Sep-03 Fri	6.8	6.8	6.72	6.75	66,349	###	26.0	26.0	0.5
2004-Sep-02 Thu	6.7	6.7	###	###	9,259	###	28.4	28.4	0.0
2004-Sep-01 Wed	###	6.75	###	6.71	22,971	77,527	77.7	77.7	###
2004-Aug-31 Tue	6.79	6.79	###	###	5,080	17,246	###	###	0.0
2004-Aug-30 Mon	6.83	6.83	###	6.7			###	###	0.5
2004-Aug-27 Fri	###	6.7	###	6.7			79.0	79.0	0.5
2004-Aug-26 Thu	6.7	6.7	###	###	11,745	39,345	###	###	0.0
2004-Aug-25 Wed	6.7	6.72	6.57	###	28,559	189,774	23.0	23.0	0.0
2004-Aug-24 Tue	6.7	6.72	###	6.72	48,648	163,457	###	###	0.5
2004-Aug-23 Mon	6.8	6.8	###	6.72	7,758	26,377	###	###	0.5
2004-Aug-20 Fri	6.79	6.8	6.72	6.72			###	###	0.5
2004-Aug-19 Thu	6.76	6.8	6.72	6.79			71.5	71.5	0.5
2004-Aug-18 Wed	6.8	###	6.72	6.76			29.1	29.1	0.5
2004-Aug-17 Tue	7	7	6.86	###	142,475	987,351	###	###	0.0
2004-Aug-16 Mon	###	###	###	6.85	228,884	0	###	###	###
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	###	###	###	###			###	###	0.0
2004-Aug-11 Wed	###	###	###	###	320,784	0	###	###	0.0
2004-Aug-10 Tue	###	###	###	###			78.9	78.9	0.0
2004-Aug-09 Mon	###	###	6	###	11,778	###	###	###	0.0
2004-Aug-06 Fri	###	###	###	###			73.7	73.7	0.0
2004-Aug-05 Thu	###	###	6	###			27.8	27.8	0.0
2004-Aug-04 Wed	###	6.2	###	6.2	171,049	530,251	85.0	85.0	0.4
2004-Aug-03 Tue	###	6.23	###	6.2	111,123	346,148	###	###	0.4
2004-Aug-02 Mon	###	6.24	###	6.24	42,157	131,529	95.6	95.6	0.4
2004-Jul-30 Fri	6.23	6.23	6	6	169,342	1,035,526	###	###	0.4
2004-Jul-29 Thu	###	6.4	6.21	6.24	31,489	###	###	###	0.4
2004-Jul-28 Wed	###	###	6.22	###	12,784	39,758	4.0	4.0	0.0
2004-Jul-27 Tue	6.82	6.82	###	6.72	528,228	1,801,257	18.0	18.0	0.5
2004-Jul-26 Mon	###	###	6.45	6.53	186,754	602,281	###	###	###
2004-Jul-23 Fri	###	6.23	###	###			26.1	26.1	0.0
2004-Jul-22 Thu	###	###	###	###			69.7	69.7	0.0
2004-Jul-21 Wed	###	###	###	###			76.1	76.1	0.0
2004-Jul-20 Tue	###	###	###	###	143,422	0	78.9	78.9	0.0
2004-Jul-19 Mon	###	###	###	###			84.1	84.1	0.0
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	6	###	###			###	###	0.0
2004-Jul-14 Wed	###	###	###	###	48,943	0	###	###	0.0
2004-Jul-13 Tue	###	###	###	###			73.9	73.9	0.0
2004-Jul-12 Mon	6.2	6.2	###	###	30,082	93,254	###	###	0.0
2004-Jul-09 Fri	###	###	###	###			9.2	9.2	0.0
2004-Jul-08 Thu	###	6.29	###	6.29			###	###	###
2004-Jul-07 Wed	###	###	6	###	41,073	###	27.1	27.1	0.0
2004-Jul-06 Tue	5.75	6	5.75	###			###	###	0.0
2004-Jul-05 Mon	###	###	5.59	###	87,776	###	72.0	72.0	0.0
2004-Jul-02 Fri	5.58	5.58	5.54	5.55			24.9	24.9	###
2004-Jul-01 Thu	5.56	###	5.49	5.58	101,320	278,123	68.7	68.7	0.4
2004-Jun-30 Wed	5.44	###	5.41	5.58			83.2	83.2	0.4
2004-Jun-29 Tue	5.82	5.82	###	###	19,623	###	###	###	0.0
2004-Jun-28 Mon	5.8	###	5.8	5.8	19,286	55,929	74.2	74.2	0.4
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	###	###	3,859	0	82.4	82.4	0.0
2004-Jun-23 Wed	6.2	6.22	###	6.22			###	###	0.4
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###	12,341	0	###	###	0.0
2004-Jun-18 Fri	6.4	6.4	6.28	###	32,079	203,380	26.1	26.1	0.0
2004-Jun-17 Thu	###	6.4	###	###	236,520	###	67.5	67.5	0.0
2004-Jun-16 Wed	6.48	6.48	6.26	###			16.3	16.3	0.0
2004-Jun-15 Tue	6.58	6.58	6.42	6.42	16,285	105,852	16.1	16.1	0.5
2004-Jun-14 Mon	6.82	6.82	###	###	40,053	136,580	13.3	13.3	0.0
2004-Jun-11 Fri	6.82	6.82	###	###	40,053	136,580	###	###	0.0
2004-Jun-10 Thu	6.72	6.74	###	###	53,983	181,922	28.2	28.2	0.0
2004-Jun-09 Wed	###	###	###	###			###	###	0.0
2004-Jun-08 Tue	###	###	6.58	###			###	###	0.0
2004-Jun-07 Mon	###	6.73	###	6.7			###	###	0.5
2004-Jun-04 Fri	6.7	6.7	###	###			21.9	21.9	0.0
2004-Jun-03 Thu	###	###	###	###	56,240	0	###	###	0.0
2004-Jun-02 Wed	###	6.73	###	###	127,387	428,657	###	###	0.0
2004-Jun-01 Tue	###	6.7	###	###	17,088	57,244	34.8	34.8	0.0
2004-May-31 Mon	6.75	6.75	###	###	30,158	101,783	23.5	23.5	0.0
2004-May-28 Fri	###	6.8	###	6.75	87,627	###	###	###	0.5
2004-May-27 Thu	6.29	6.4	6.29	###			###	###	0.0
2004-May-26 Wed	###	###	###	###			###	###	0.0
2004-May-25 Tue	###	###	###	###			34.3	34.3	0.0
2004-May-24 Mon	###	###	6.28	###	10,245	###	###	###	0.0
2004-May-21 Fri	6.25	6.4	6.25	###			###	###	0.0
2004-May-20 Thu	###	6.21	###	###			###	###	0.0
2004-May-19 Wed	###	###	###	###			74.0	74.0	0.0
2004-May-18 Tue	###	5.86	###	5.8	31,883	###	90.8	90.8	0.4
2004-May-17 Mon	###	###	###	###			###	###	0.0
2004-May-14 Fri	###	###	###	###	5,241	0	###	###	0.0
2004-May-13 Thu	6.24	6.24	###	###	22,487	70,159	15.8	15.8	0.0
2004-May-12 Wed	6.29	###	6.29	###			70.0	70.0	0.0
2004-May-11 Tue	6.29	###	6.29	###	2,357	###	###	###	0.0
2004-May-10 Mon	6.52	6.57	6.51	6.51			46.4	46.4	###
2004-May-07 Fri	6.5	6.55	6.48	6.51	110,488	719,829	###	###	###
2004-May-06 Thu	6.43	6.55	6.43	6.49	87,241	###	82.1	82.1	###
2004-May-05 Wed	6.41	6.43	###	###	61,846	###	###	###	0.0
2004-May-04 Tue	6.51	6.51	6.41	6.42	123,852	800,083	22.6	22.6	0.5
2004-May-03 Mon	6.49	6.51	6.49	6.49			78.6	78.6	###
2004-Apr-30 Fri	6.41	###	6.41	6.55	168,973	541,558	###	###	0.5
2004-Apr-29 Thu	6.5	6.54	###	6.4			32.1	32.1	0.5
2004-Apr-28 Wed	###	###	6.49	6.49			20.4	20.4	###
2004-Apr-27 Tue	###	###	6.55	###	117,850	385,958	29.4	29.4	0.0
2004-Apr-26 Mon	6.42	6.5	6.42	6.49			86.1	86.1	###
2004-Apr-23 Fri	6.47	6.5	6.42	6.42			25.2	25.2	0.5
2004-Apr-22 Thu	6.41	6.55	6.41	6.41	149,143	966,446	77.5	77.5	0.5
2004-Apr-21 Wed	6.57	6.57	###	###	47,351	155,548	###	###	0.0
2004-Apr-20 Tue	###	6.72	###	###	49,726	167,079	29.3	29.3	0.0
2004-Apr-19 Mon	6.74	6.74	###	###	13,776	46,425	###	###	0.0
2004-Apr-16 Fri	6.8	6.88	6.75	6.79	50,082	###	30.6	30.6	0.5
2004-Apr-15 Thu	###	###	6.85	6.86			6.3	6.3	0.5
2004-Apr-14 Wed	###	###	###	###	27,779	0	13.6	13.6	0.0
2004-Apr-13 Tue	###	###	###	###	15,724	0	34.2	34.2	0.0
2004-Apr-08 Thu	###	###	###	###			75.9	75.9	0.0
2004-Apr-07 Wed	###	7.2	###	###			35.7	35.7	0.0
2004-Apr-06 Tue	###	###	###	###			###	###	0.0
2004-Apr-05 Mon	7.22	7.28	###	###	57,388	###	27.6	27.6	0.0
2004-Apr-02 Fri	###	7.2	###	###	38,148	###	73.9	73.9	0.0
2004-Apr-01 Thu	###	###	###	###	67,028	0	###	###	0.0
2004-Mar-31 Wed	7.49	7.49	7.21	###	42,621	###	###	###	0.0
2004-Mar-30 Tue	###	7.7	###	7.7			79.1	79.1	0.6
2004-Mar-29 Mon	7.7	7.7	###	7.7			74.4	74.4	0.6
2004-Mar-26 Fri	###	7.75	###	7.71			73.8	73.8	###
2004-Mar-25 Thu	7.75	7.75	7.75	7.75			###	###	###
2004-Mar-24 Wed	###	###	7.75	7.75			12.7	12.7	###
2004-Mar-23 Tue	###	###	7.85	###	24,174	94,882	71.7	71.7	0.0
2004-Mar-22 Mon	8	###	###	###			37.3	37.3	0.0
2004-Mar-19 Fri	###	###	###	###			70.9	70.9	0.0
2004-Mar-18 Thu	###	###	7.82	###	85,950	###	36.6	36.6	0.0
2004-Mar-17 Wed	###	###	###	###			10.5	10.5	0.0
2004-Mar-16 Tue	8.45	8.45	###	###	3,586	15,150	26.1	26.1	0.0
2004-Mar-15 Mon	8.4	8.4	###	###			16.5	16.5	0.0
2004-Mar-11 Thu	8.48	8.48	8.48	8.48	5,148	43,655	72.2	72.2	0.6
2004-Mar-10 Wed	8.59	8.59	8.49	8.53	30,725	###	###	###	###
2004-Mar-09 Tue	8.51	8.51	8.51	8.51	580	###	###	###	0.6
2004-Mar-08 Mon	8.55	8.55	8.55	8.55	22,779	###	###	###	###
2004-Mar-05 Fri	5.89	5.89	5.86	5.89			69.1	69.1	###
2004-Mar-04 Thu	8.7	8.7	###	###	24,087	104,778	29.0	29.0	0.0
2004-Mar-03 Wed	8.8	8.83	###	8.8			71.3	71.3	0.6
2004-Mar-02 Tue	8.8	8.88	8.8	8.8	12,044	###	72.9	72.9	0.6
2004-Mar-01 Mon	8.88	8.88	8.8	8.8			28.5	28.5	0.6
2004-Feb-27 Fri	8.84	###	8.84	###	10,153	44,876	72.4	72.4	0.0
2004-Feb-26 Thu	###	###	9	9			33.2	33.2	0.6
2004-Feb-25 Wed	###	###	###	###	32,974	0	###	###	0.0
2004-Feb-24 Tue	###	###	###	###	14,587	0	###	###	0.0
2004-Feb-23 Mon	###	###	9	###	86,283	388,273	32.5	32.5	0.0
2004-Feb-20 Fri	###	###	###	###			26.2	26.2	0.0
2004-Feb-19 Thu	8.87	8.88	8.85	8.88			70.2	70.2	0.6
2004-Feb-18 Wed	8.88	###	8.85	8.87			29.2	29.2	###
2004-Feb-17 Tue	###	###	8.8	8.85	8,146	35,842	###	###	0.6
2004-Feb-16 Mon	###	###	###	###			18.8	18.8	0.0
2004-Feb-13 Fri	8.4	8.48	###	8.48	124,357	527,273	###	###	0.6
2004-Feb-12 Thu	8.4	8.4	###	8.4			64.3	64.3	###
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	###	###	###	26,157	0	32.9	32.9	0.0
2004-Feb-09 Mon	8.2	###	8.2	8.26	3,473	###	###	###	0.6
2004-Feb-06 Fri	###	###	8.21	8.21			19.0	19.0	###
2004-Feb-05 Thu	###	###	###	###	47,258	0	###	###	0.0
2004-Feb-04 Wed	###	###	8.41	8.41			###	###	###
2004-Feb-03 Tue	###	###	8.52	8.52			###	###	0.6
2004-Feb-02 Mon	8.75	8.75	###	###			###	###	0.0
2004-Jan-30 Fri	###	###	###	8.75			###	###	0.6
2004-Jan-29 Thu	###	###	###	###	55,340	0	###	###	0.0
2004-Jan-28 Wed	8.84	###	8.84	###			83.1	83.1	0.0
2004-Jan-27 Tue	###	###	###	###	148,370	0	36.2	36.2	0.0
2004-Jan-23 Fri	###	###	8.89	###			###	###	0.0
2004-Jan-22 Thu	8.85	###	8.85	###			###	###	0.0
2004-Jan-21 Wed	8.82	8.85	8.82	8.85			72.1	72.1	0.6
2004-Jan-20 Tue	###	###	8.82	8.82			17.9	17.9	###
2004-Jan-19 Mon	###	###	8.87	###			75.5	75.5	0.0
2004-Jan-16 Fri	###	###	###	###	65,952	0	###	###	0.0
2004-Jan-15 Thu	8.86	###	8.86	###	63,056	###	###	###	0.0
2004-Jan-14 Wed	###	9	###	8.84			88.9	88.9	###
2004-Jan-13 Tue	8.52	8.75	8.52	###			###	###	0.0
2004-Jan-12 Mon	8.26	8.55	8.26	8.54			91.7	91.7	###
2004-Jan-09 Fri	8.2	8.21	###	8.21	29,327	120,387	###	###	###
2004-Jan-08 Thu	8.25	8.25	###	###			###	###	0.0
2004-Jan-07 Wed	8.21	8.5	8.21	8.5			###	###	0.6
2004-Jan-06 Tue	###	8.21	###	###			###	###	0.0
2004-Jan-05 Mon	###	###	7.8	7.8	2,672	10,420	20.6	20.6	0.6
2004-Jan-02 Fri	8	8	8	8	4,820	###	###	###	###
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	###	###	###	###			###	###	0.0
2003-Dec-29 Mon	7.89	###	7.89	###	11,224	44,278	###	###	0.0
2003-Dec-24 Wed	7.89	###	7.89	###	64,223	253,359	###	###	0.0
2003-Dec-23 Tue	###	###	7.88	7.88			###	###	0.6
2003-Dec-22 Mon	7.78	###	7.78	7.89	30,526	118,746	###	###	###
2003-Dec-19 Fri	7.8	7.8	7.78	7.78	2,624	20,440	31.3	31.3	0.6
2003-Dec-18 Thu	###	###	7.8	7.8			###	###	0.6
2003-Dec-17 Wed	7.89	###	7.8	7.84	29,279	114,188	###	###	0.6
2003-Dec-16 Tue	7.7	7.7	###	7.7			72.7	72.7	0.6
2003-Dec-15 Mon	7.86	7.86	7.86	7.86	27,254	###	###	###	###
2003-Dec-12 Fri	7.8	7.85	7.8	7.85	21,471	###	###	###	###
2003-Dec-11 Thu	7.7	7.88	7.7	7.75	93,052	724,875	79.6	79.6	###
2003-Dec-10 Wed	###	7.7	7.55	###	47,823	364,650	79.9	79.9	0.0
2003-Dec-09 Tue	7.79	7.79	###	###	62,287	###	20.5	20.5	0.0
2003-Dec-08 Mon	7.79	7.8	7.78	7.78			32.8	32.8	0.6
2003-Dec-05 Fri	7.79	7.85	7.79	7.79			70.4	70.4	###
2003-Dec-04 Thu	7.8	7.85	7.71	7.8	24,057	###	71.5	71.5	0.6
2003-Dec-03 Wed	7.71	7.85	7.71	7.82	4,142	32,224	80.4	80.4	0.6
2003-Dec-02 Tue	###	7.73	###	7.71	5,745	###	75.5	75.5	###
2003-Dec-01 Mon	###	###	###	###			89.8	89.8	0.0
2003-Nov-28 Fri	7.25	###	7.2	###	117,083	###	73.5	73.5	0.0
2003-Nov-27 Thu	###	7.42	7.25	7.25			###	###	0.5
2003-Nov-26 Wed	###	###	###	###			###	###	0.0
2003-Nov-25 Tue	7.52	7.52	###	###			###	###	0.0
2003-Nov-24 Mon	7.72	7.72	7.57	###	40,771	###	26.0	26.0	0.0
2003-Nov-21 Fri	7.82	7.82	###	7.72	24,844	97,140	###	###	###
2003-Nov-20 Thu	###	###	###	###	1,474	0	###	###	0.0
2003-Nov-19 Wed	7.88	###	7.87	7.89	89,875	353,658	70.5	70.5	###
2003-Nov-18 Tue	###	###	7.88	###	78,876	310,771	###	###	0.0
2003-Nov-17 Mon	###	###	7.8	7.8	2,341	9,129	###	###	0.6
2003-Nov-14 Fri	7.81	7.85	7.8	7.85	7,320	57,278	72.8	72.8	###
2003-Nov-13 Thu	7.81	7.87	7.78	7.78			###	###	0.6
2003-Nov-12 Wed	7.8	7.8	###	7.75	11,473	44,744	33.8	33.8	###
2003-Nov-11 Tue	7.8	7.8	###	###	64,749	252,521	###	###	0.0
2003-Nov-10 Mon	###	7.75	###	7.75	27,179	###	81.9	81.9	###
2003-Nov-07 Fri	7.71	7.75	7.71	7.75			74.6	74.6	###
2003-Nov-06 Thu	7.75	7.75	7.7	7.7	21,671	###	31.0	31.0	0.6
2003-Nov-05 Wed	7.7	7.72	7.7	7.7	86,483	666,783	###	###	0.6
2003-Nov-04 Tue	###	###	7.8	7.81	98,777	###	24.9	24.9	0.6
2003-Nov-03 Mon	7.72	7.8	7.72	7.8			###	###	0.6
2003-Oct-31 Fri	7.8	###	7.8	7.85	15,180	###	75.0	75.0	###
2003-Oct-30 Thu	7.5	7.83	7.5	7.83			###	###	###
2003-Oct-29 Wed	7.2	###	7.2	###	26,679	96,044	87.1	87.1	0.0
2003-Oct-28 Tue	7.25	7.25	###	7.2			###	###	0.5
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	7.2	7.28	###	7.25	164,170	597,578	###	###	0.5
2003-Oct-23 Thu	7.43	7.43	###	###			###	###	0.0
2003-Oct-22 Wed	###	###	7.4	7.5	41,824	154,748	###	###	0.5
2003-Oct-21 Tue	7.5	7.74	7.5	7.7			86.2	86.2	0.6
2003-Oct-20 Mon	7.8	7.82	7.54	7.7	37,341	286,778	25.9	25.9	0.6
2003-Oct-17 Fri	7.71	###	7.71	7.8			75.0	75.0	0.6
2003-Oct-16 Thu	###	7.7	7.54	7.7			78.4	78.4	0.6
2003-Oct-15 Wed	7.7	7.75	###	###			###	###	0.0
2003-Oct-14 Tue	###	7.76	7.51	7.7	122,658	###	###	###	0.6
2003-Oct-13 Mon	###	###	7.77	7.77	16,851	###	###	###	0.6
2003-Oct-10 Fri	###	###	7.82	7.85			17.8	17.8	###
2003-Oct-09 Thu	8	###	8	###			67.6	67.6	0.0
2003-Oct-08 Wed	###	8.23	###	###	86,340	355,289	###	###	0.0
2003-Oct-07 Tue	###	###	###	###	7,744	0	###	###	0.0
2003-Oct-06 Mon	8	###	8	###			78.5	78.5	0.0
2003-Oct-03 Fri	###	###	###	8			###	###	###
2003-Oct-02 Thu	###	8.2	###	8.2			75.6	75.6	0.6
2003-Oct-01 Wed	###	###	###	###	132,245	0	###	###	0.0
2003-Sep-30 Tue	###	###	###	###			###	###	0.0
2003-Sep-29 Mon	8.2	8.28	###	###	70,075	###	32.6	32.6	0.0
2003-Sep-26 Fri	8.2	8.23	8.2	8.21			###	###	###
2003-Sep-25 Thu	###	###	###	###	53,151	0	###	###	0.0
2003-Sep-24 Wed	###	###	###	###	59,526	0	26.2	26.2	0.0
2003-Sep-23 Tue	8.2	8.2	###	###			###	###	0.0
2003-Sep-22 Mon	8.2	8.2	###	###			24.5	24.5	0.0
2003-Sep-19 Fri	###	###	###	###	61,685	0	###	###	0.0
2003-Sep-18 Thu	###	###	###	###			###	###	0.0
2003-Sep-17 Wed	###	8.4	###	###			25.1	25.1	0.0
2003-Sep-16 Tue	8	###	###	8			###	###	###
2003-Sep-15 Mon	8.22	8.22	###	###			###	###	0.0
2003-Sep-12 Fri	###	###	###	8.21	175,947	0	28.0	28.0	###
2003-Sep-11 Thu	8.4	8.4	8.27	8.29	108,558	###	###	###	0.6
2003-Sep-10 Wed	###	###	8.41	8.55			###	###	###
2003-Sep-09 Tue	8.29	8.49	8.29	8.46			84.9	84.9	0.6
2003-Sep-08 Mon	###	8.29	###	8.21	16,626	###	###	###	###
2003-Sep-05 Fri	###	8.26	###	8.26			77.7	77.7	0.6
2003-Sep-04 Thu	###	###	###	###			76.1	76.1	0.0
2003-Sep-03 Wed	8	###	###	###	60,127	0	68.1	68.1	0.0
2003-Sep-02 Tue	7.85	###	7.83	7.88	37,282	145,959	70.9	70.9	0.6
2003-Sep-01 Mon	7.8	7.85	7.75	7.75	93,041	###	32.5	32.5	###
2003-Aug-29 Fri	7.58	7.7	7.58	7.7			77.6	77.6	0.6
2003-Aug-28 Thu	###	###	7.54	###	52,178	###	###	###	0.0
2003-Aug-27 Wed	7.48	7.55	7.48	7.55	67,924	510,448	74.2	74.2	###
2003-Aug-26 Tue	7.59	7.59	7.46	7.46			###	###	0.5
2003-Aug-25 Mon	###	###	7.49	7.49			12.9	12.9	###
2003-Aug-22 Fri	###	###	###	###			###	###	0.0
2003-Aug-21 Thu	7.2	###	7.2	###	36,348	130,852	###	###	0.0
2003-Aug-20 Wed	7.45	7.45	###	7.25	407,777	###	17.1	17.1	0.5
2003-Aug-19 Tue	7.26	7.4	7.2	7.4	196,558	1,434,873	82.1	82.1	0.5
2003-Aug-18 Mon	6.87	7.42	6.87	7.25	151,989	###	###	###	0.5
2003-Aug-15 Fri	###	###	6.85	###	49,541	169,677	###	###	0.0
2003-Aug-14 Thu	6.86	###	6.76	###	17,043	###	73.1	73.1	0.0
2003-Aug-13 Wed	6.8	6.81	6.79	6.81			###	###	###
2003-Aug-12 Tue	6.89	6.89	6.84	6.85	32,087	220,277	29.9	29.9	###
2003-Aug-11 Mon	6.87	###	6.84	6.85			###	###	###
2003-Aug-08 Fri	6.83	6.83	6.8	6.8			25.6	25.6	0.5
2003-Aug-07 Thu	###	###	6.86	###			###	###	0.0
2003-Aug-06 Wed	###	7	6.89	7			80.2	80.2	0.5
2003-Aug-05 Tue	6.88	###	6.85	6.85	42,551	###	###	###	###
2003-Aug-04 Mon	###	###	6.87	###	30,051	103,225	###	###	0.0
2003-Aug-01 Fri	6.77	###	6.76	###	17,683	###	85.5	85.5	0.0
2003-Jul-31 Thu	6.8	6.8	6.74	6.77	67,240	###	24.7	24.7	###
2003-Jul-30 Wed	6.87	6.87	6.87	6.87			###	###	###
2003-Jul-29 Tue	###	###	6.85	6.87			###	###	###
2003-Jul-28 Mon	6.88	6.88	6.87	6.88			###	###	###
2003-Jul-25 Fri	###	###	6.81	6.86			###	###	0.5
2003-Jul-24 Thu	###	###	###	###	7,286	0	25.2	25.2	0.0
2003-Jul-23 Wed	###	###	###	###	7,752	0	###	###	0.0
2003-Jul-22 Tue	###	###	7	7	8,574	###	###	###	0.5
2003-Jul-21 Mon	7	7	###	7	5,126	17,941	###	###	0.5
2003-Jul-18 Fri	###	###	6.74	6.78			###	###	0.5
2003-Jul-17 Thu	###	###	###	###			75.1	75.1	0.0
2003-Jul-16 Wed	7	###	7	###			72.8	72.8	0.0
2003-Jul-15 Tue	###	###	###	###	28,824	0	75.2	75.2	0.0
2003-Jul-14 Mon	6.85	###	6.85	###	17,889	###	###	###	0.0
2003-Jul-11 Fri	6.72	6.86	6.72	6.81	5,727	38,886	###	###	###
2003-Jul-10 Thu	6.55	6.8	6.55	6.8			90.6	90.6	0.5
2003-Jul-09 Wed	6.41	6.45	6.41	6.45			###	###	###
2003-Jul-08 Tue	6.44	6.45	###	6.44			74.3	74.3	0.5
2003-Jul-07 Mon	6.45	6.45	6.28	6.45	9,087	###	###	###	###
2003-Jul-04 Fri	###	###	###	6.27			###	###	0.4
2003-Jul-03 Thu	###	###	###	###	10,981	0	85.9	85.9	0.0
2003-Jul-02 Wed	6.41	6.53	###	###			5.2	5.2	0.0
2003-Jul-01 Tue	###	###	###	###	1,147	0	###	###	0.0
2003-Jun-30 Mon	6.45	6.54	6.27	6.4			30.6	30.6	0.5
2003-Jun-27 Fri	###	6.48	###	6.46			###	###	###
2003-Jun-26 Thu	6.56	6.57	###	###			13.0	13.0	0.0
2003-Jun-25 Wed	6.73	6.73	6.73	6.73	4,687	31,543	###	###	###
2003-Jun-24 Tue	6.85	6.85	6.8	6.8			31.0	31.0	0.5
2003-Jun-23 Mon	7	7	###	###			###	###	0.0
2003-Jun-20 Fri	###	###	7	7	107,051	374,678	20.1	20.1	0.5
2003-Jun-19 Thu	###	###	###	###	96,773	0	26.3	26.3	0.0
2003-Jun-18 Wed	###	###	###	###	4,789	0	29.5	29.5	0.0
2003-Jun-17 Tue	7.2	7.2	###	###	26,676	###	###	###	0.0
2003-Jun-16 Mon	###	###	###	###			###	###	0.0
2003-Jun-13 Fri	###	###	###	###			###	###	0.0
2003-Jun-12 Thu	7.22	7.23	###	###	67,047	242,374	###	###	0.0
2003-Jun-11 Wed	7.2	7.21	###	###			29.9	29.9	0.0
2003-Jun-10 Tue	7.25	7.25	###	7.2			28.5	28.5	0.5
2003-Jun-06 Fri	###	7.2	###	###			###	###	0.0
2003-Jun-05 Thu	###	###	###	###			###	###	0.0
2003-Jun-04 Wed	###	6.58	###	6.58	114,179	375,648	91.3	91.3	0.5
2003-Jun-03 Tue	###	###	###	6.26			6.0	6.0	0.4
2003-Jun-02 Mon	6.55	6.75	6.5	###			###	###	0.0
2003-May-30 Fri	6.76	6.76	6.51	6.55	184,257	1,222,545	11.1	11.1	0.5
2003-May-29 Thu	6.51	6.8	6.51	6.8			###	###	0.5
2003-May-28 Wed	6.44	###	6.44	###	263,778	###	91.4	91.4	0.0
2003-May-27 Tue	6.5	6.5	6.42	6.42	17,024	109,975	22.8	22.8	0.5
2003-May-26 Mon	###	###	6.26	6.5	24,554	76,854	14.8	14.8	0.5
2003-May-23 Fri	6.5	6.74	6.5	###	65,826	###	88.9	88.9	0.0
2003-May-22 Thu	6.43	6.5	6.43	6.46			###	###	###
2003-May-21 Wed	6.48	6.48	###	6.43	50,075	162,243	24.2	24.2	###
2003-May-20 Tue	6.24	6.41	6.24	6.41			###	###	0.5
2003-May-19 Mon	5.89	###	5.89	###			###	###	0.0
2003-May-16 Fri	5.72	5.72	###	###	116,744	333,887	22.6	22.6	0.0
2003-May-15 Thu	###	###	###	###	141,126	0	###	###	0.0
2003-May-14 Wed	5.55	###	5.5	###			81.5	81.5	0.0
2003-May-13 Tue	###	5.45	###	5.43	21,547	###	###	###	0.4
2003-May-12 Mon	###	###	5.25	5.25	6,827	17,920	16.6	16.6	0.4
2003-May-09 Fri	###	###	###	###	1,570	0	68.3	68.3	0.0
2003-May-08 Thu	5.43	5.43	###	###			18.5	18.5	0.0
2003-May-07 Wed	5.44	###	5.44	5.5			###	###	0.4
2003-May-06 Tue	5.47	5.47	5.44	5.44	30,541	###	###	###	0.4
2003-May-05 Mon	5.41	5.48	5.41	5.47			###	###	###
2003-May-02 Fri	###	5.57	###	5.41			78.0	78.0	###
2003-May-01 Thu	5	###	5	###	13,345	###	95.0	95.0	0.0
2003-Apr-30 Wed	###	5.4	###	5.2	34,683	93,644	###	###	###
2003-Apr-29 Tue	5.51	5.51	5.4	5.43			20.2	20.2	0.4
2003-Apr-28 Mon	5.74	5.76	5.5	5.51			###	###	###
2003-Apr-24 Thu	5.8	5.8	5.75	5.76			###	###	###
2003-Apr-23 Wed	###	###	5.76	5.8			###	###	0.4
2003-Apr-22 Tue	###	###	###	###	99,728	0	###	###	0.0
2003-Apr-17 Thu	###	6.2	###	6.2			###	###	0.4
2003-Apr-16 Wed	###	###	###	###	131,149	0	90.0	90.0	0.0
2003-Apr-15 Tue	###	###	###	###			74.8	74.8	0.0
2003-Apr-14 Mon	###	###	###	###	84,427	0	###	###	0.0
2003-Apr-11 Fri	5.89	###	5.89	6			###	###	0.4
2003-Apr-10 Thu	###	5.82	###	5.82			###	###	0.4
2003-Apr-09 Wed	5.7	5.75	###	###			###	###	0.0
2003-Apr-08 Tue	5.75	5.76	5.7	5.7	6,282	###	24.2	24.2	0.4
2003-Apr-07 Mon	5.78	5.85	5.7	5.7			###	###	0.4
2003-Apr-04 Fri	5.84	5.84	5.78	5.78			15.1	15.1	0.4
2003-Apr-03 Thu	###	5.84	###	5.84			93.7	93.7	0.4
2003-Apr-02 Wed	###	###	5.75	5.75			14.4	14.4	###
2003-Apr-01 Tue	###	###	5.82	5.85	53,883	###	18.8	18.8	0.4
2003-Mar-31 Mon	5.85	###	5.85	###	194,656	###	78.8	78.8	0.0
2003-Mar-28 Fri	###	###	5.82	5.82			###	###	0.4
2003-Mar-27 Thu	5.77	###	5.77	###			89.7	89.7	0.0
2003-Mar-26 Wed	###	###	###	5.82	5,176	0	###	###	0.4
2003-Mar-25 Tue	6.2	6.2	5.8	###	29,954	179,724	###	###	0.0
2003-Mar-24 Mon	6.52	6.52	###	###			###	###	0.0
2003-Mar-21 Fri	6.5	6.58	6.5	6.56	16,242	106,222	###	###	0.5
2003-Mar-20 Thu	6.75	6.78	6.48	6.5			###	###	0.5
2003-Mar-19 Wed	6.87	###	6.75	6.79	26,374	###	###	###	0.5
2003-Mar-18 Tue	###	###	6.75	6.8			###	###	0.5
2003-Mar-17 Mon	6.82	6.82	6.82	6.82			77.8	77.8	0.5
2003-Mar-14 Fri	###	###	6.49	6.52			###	###	0.5
2003-Mar-13 Thu	###	6.7	6.52	6.53			###	###	###
2003-Mar-12 Wed	6.85	6.85	###	6.7			###	###	0.5
2003-Mar-11 Tue	6.75	6.83	###	6.75			82.4	82.4	0.5
2003-Mar-10 Mon	###	###	6.8	###			28.6	28.6	0.0
2003-Mar-07 Fri	7	7	###	###	8,388	29,358	###	###	0.0
2003-Mar-06 Thu	7	7	###	7			78.6	78.6	0.5
2003-Mar-05 Wed	7	###	6.86	6.86			17.5	17.5	0.5
2003-Mar-04 Tue	7	7	###	###	60,929	213,251	31.5	31.5	0.0
2003-Mar-03 Mon	7	7.25	###	7.21			###	###	###
2003-Feb-28 Fri	###	###	###	###	5,787	0	13.1	13.1	0.0
2003-Feb-27 Thu	7.49	7.49	###	###	10,480	39,247	###	###	0.0
2003-Feb-26 Wed	###	7.49	7.28	7.43			###	###	###
2003-Feb-25 Tue	###	7.21	###	7.21	201,027	###	###	###	###
2003-Feb-24 Mon	###	###	###	###	53,278	0	###	###	0.0
2003-Feb-21 Fri	###	###	###	###	4,778	0	###	###	0.0
2003-Feb-20 Thu	###	###	7	###	65,028	###	###	###	0.0
2003-Feb-19 Wed	###	###	###	###			###	###	0.0
2003-Feb-18 Tue	###	###	7	###			###	###	0.0
2003-Feb-17 Mon	###	###	###	###			26.0	26.0	0.0
2003-Feb-14 Fri	7.4	7.4	7.4	7.4	163,753	1,211,772	71.9	71.9	0.5
2003-Feb-13 Thu	7.4	7.4	###	7.4	90,952	336,522	###	###	0.5
2003-Feb-12 Wed	###	7.45	###	7.4	87,373	###	78.8	78.8	0.5
2003-Feb-11 Tue	###	7.4	7.25	###	196,771	1,441,347	81.4	81.4	0.0
2003-Feb-10 Mon	7.74	7.74	7.27	7.27	22,382	167,976	###	###	###
2003-Feb-07 Fri	7.56	7.74	7.56	7.74	2,877	###	88.5	88.5	0.6
2003-Feb-06 Thu	7.8	7.8	7.54	7.54			###	###	0.5
2003-Feb-05 Wed	7.71	7.81	7.71	7.8	241,657	1,875,258	###	###	0.6
2003-Feb-04 Tue	7.75	7.89	7.7	7.81	410,051	3,196,347	###	###	0.6
2003-Feb-03 Mon	###	###	7.8	7.8			25.8	25.8	0.6
2003-Jan-31 Fri	7.8	###	7.8	7.82	64,755	252,544	68.8	68.8	0.6
2003-Jan-30 Thu	###	###	###	7.7	91,526	0	4.9	4.9	0.6
2003-Jan-29 Wed	###	###	###	###			83.7	83.7	0.0
2003-Jan-28 Tue	8.26	8.26	8	###	48,684	###	21.6	21.6	0.0
2003-Jan-24 Fri	###	###	###	###			12.7	12.7	0.0
2003-Jan-23 Thu	###	###	8.58	###	26,988	115,778	###	###	0.0
2003-Jan-22 Wed	###	###	8.49	###			34.8	34.8	0.0
2003-Jan-21 Tue	###	###	8.55	###			###	###	0.0
2003-Jan-20 Mon	###	8.8	###	###	23,441	103,140	74.9	74.9	0.0
2003-Jan-17 Fri	###	###	###	###	54,388	0	###	###	0.0
2003-Jan-16 Thu	8.55	8.59	8.55	8.59			76.7	76.7	###
2003-Jan-15 Wed	###	###	8.55	8.55	22,147	94,678	###	###	###
2003-Jan-14 Tue	8.79	8.79	###	###			17.2	17.2	0.0
2003-Jan-13 Mon	8.85	8.85	8.75	8.8	335,744	2,954,547	24.0	24.0	0.6
2003-Jan-10 Fri	8.82	8.85	8.82	8.82	23,777	###	###	###	###
2003-Jan-09 Thu	8.79	8.81	8.79	8.8	40,644	###	###	###	0.6
2003-Jan-08 Wed	8.8	8.85	8.75	8.75			###	###	0.6
2003-Jan-07 Tue	###	###	8.88	8.89	89,748	398,481	###	###	###
2003-Jan-06 Mon	8.88	8.88	8.85	8.88			###	###	0.6
2003-Jan-03 Fri	###	###	8.85	8.88	164,488	727,859	19.9	19.9	0.6
2003-Jan-02 Thu	8.75	###	8.71	###	42,344	###	###	###	0.0
2002-Dec-31 Tue	###	8.79	###	###	218,978	###	71.1	71.1	0.0
2002-Dec-30 Mon	8.59	8.59	8.56	8.56			28.2	28.2	###
2002-Dec-27 Fri	###	###	8.55	8.59			###	###	###
2002-Dec-24 Tue	8.59	###	8.57	###	114,986	###	###	###	0.0
2002-Dec-23 Mon	8.51	8.53	8.5	8.53	22,452	191,178	71.8	71.8	###
2002-Dec-20 Fri	###	###	8.51	8.51	5,222	###	###	###	0.6
2002-Dec-19 Thu	8.56	8.56	8.45	8.5	195,655	1,664,045	20.4	20.4	0.6
2002-Dec-18 Wed	8.4	8.48	8.4	8.48			81.5	81.5	0.6
2002-Dec-17 Tue	8.7	8.7	###	8.45	25,781	112,147	11.1	11.1	###
2002-Dec-16 Mon	8.58	###	8.56	###	14,978	###	###	###	0.0
2002-Dec-13 Fri	###	###	###	###			26.3	26.3	0.0
2002-Dec-12 Thu	###	###	###	###	21,476	0	###	###	0.0
2002-Dec-11 Wed	8.71	8.72	8.7	8.7	172,249	1,500,288	###	###	###
2002-Dec-10 Tue	8.7	8.77	8.7	8.76			81.0	81.0	0.6
2002-Dec-09 Mon	8.74	8.75	8.7	8.75			###	###	0.6
2002-Dec-06 Fri	8.73	8.73	8.7	8.7	43,059	375,259	26.5	26.5	###
2002-Dec-05 Thu	8.74	8.75	8.7	8.75	10,884	###	74.4	74.4	0.6
2002-Dec-04 Wed	8.78	8.78	8.7	8.71			###	###	0.6
2002-Dec-03 Tue	###	8.77	###	8.77			###	###	###
2002-Dec-02 Mon	8.42	8.7	8.42	###	50,775	###	89.7	89.7	0.0
2002-Nov-29 Fri	8.51	8.7	###	###	683,458	2,973,042	11.0	11.0	0.0
2002-Nov-28 Thu	8.26	8.5	8.26	###	167,877	###	73.0	73.0	0.0
2002-Nov-27 Wed	###	###	###	8.22	34,641	0	74.0	74.0	0.6
2002-Nov-26 Tue	###	###	###	###	37,053	0	18.1	18.1	0.0
2002-Nov-25 Mon	###	###	###	###			###	###	0.0
2002-Nov-22 Fri	###	###	8.29	###			70.8	70.8	0.0
2002-Nov-21 Thu	8.27	###	8.21	8.25	8,921	36,620	###	###	###
2002-Nov-20 Wed	###	###	8.25	8.25			22.3	22.3	###
2002-Nov-19 Tue	8.2	8.41	8.2	8.4			###	###	###
2002-Nov-18 Mon	###	8.2	###	8.2			###	###	0.6
2002-Nov-15 Fri	###	###	###	###	4,323	0	###	###	0.0
2002-Nov-14 Thu	8	###	8	###	28,878	###	###	###	0.0
2002-Nov-13 Wed	8.2	8.2	8	8			###	###	###
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	8	###	8	###			90.0	90.0	0.0
2002-Nov-08 Fri	8.25	8.28	###	###			###	###	0.0
2002-Nov-07 Thu	8.52	8.52	###	8.42			20.0	20.0	###
2002-Nov-06 Wed	###	###	8.45	8.55	16,941	71,575	25.8	25.8	###
2002-Nov-05 Tue	8.7	8.7	8.45	###	3,170	27,182	26.5	26.5	0.0
2002-Nov-04 Mon	8.7	8.75	###	8.7			###	###	###
2002-Nov-01 Fri	8.7	8.75	8.7	8.7	189,885	1,656,746	74.6	74.6	###
2002-Oct-31 Thu	###	8.7	8.45	###			78.3	78.3	0.0
2002-Oct-30 Wed	8.59	8.59	###	8.54	41,389	###	27.4	27.4	###
2002-Oct-29 Tue	8.88	8.88	###	8.74			19.6	19.6	0.6
2002-Oct-28 Mon	9	9	###	###	35,522	159,849	27.0	27.0	0.0
2002-Oct-25 Fri	8.85	###	8.84	###			###	###	0.0
2002-Oct-24 Thu	9	###	###	###	331,843	0	###	###	0.0
2002-Oct-23 Wed	###	###	###	###			###	###	0.0
2002-Oct-22 Tue	###	###	8.8	8.8	119,225	###	16.6	16.6	0.6
2002-Oct-21 Mon	8.85	9	8.85	9			89.2	89.2	0.6
2002-Oct-18 Fri	8.7	9	###	###	118,926	###	###	###	0.0
2002-Oct-17 Thu	###	8.7	###	###			30.7	30.7	0.0
2002-Oct-16 Wed	8.5	8.56	8.49	8.54			74.6	74.6	###
2002-Oct-15 Tue	8.45	8.55	8.45	8.53	53,645	455,982	###	###	###
2002-Oct-14 Mon	###	8.43	###	8.43			###	###	0.6
2002-Oct-11 Fri	###	###	8.21	8.25			###	###	###
2002-Oct-10 Thu	###	8.43	###	###	132,957	###	29.7	29.7	0.0
2002-Oct-09 Wed	###	8.25	###	8.2	388,024	###	###	###	0.6
2002-Oct-08 Tue	7.81	###	7.81	###			###	###	0.0
2002-Oct-07 Mon	7.7	7.71	7.7	7.7			###	###	0.6
2002-Oct-04 Fri	7.78	7.78	7.75	7.76			28.9	28.9	0.6
2002-Oct-03 Thu	7.74	7.79	7.74	7.75			76.5	76.5	###
2002-Oct-02 Wed	7.77	7.77	7.7	7.75	300,482	2,324,228	###	###	###
2002-Oct-01 Tue	###	7.71	7.5	7.71	61,074	###	###	###	###
2002-Sep-30 Mon	7.51	###	7.51	###	137,952	###	###	###	0.0
2002-Sep-27 Fri	7.7	7.72	###	###			26.6	26.6	0.0
2002-Sep-26 Thu	###	###	###	###	489,121	0	6.7	6.7	0.0
2002-Sep-25 Wed	7.73	7.78	7.59	###	77,951	599,053	24.7	24.7	0.0
2002-Sep-24 Tue	###	7.75	###	###	550,259	2,132,253	83.8	83.8	0.0
2002-Sep-23 Mon	7.52	7.52	###	###	231,681	871,120	###	###	0.0
2002-Sep-20 Fri	###	7.2	###	###	78,221	###	###	###	0.0
2002-Sep-19 Thu	###	7.2	###	###			79.1	79.1	0.0
2002-Sep-18 Wed	7.2	7.2	###	###			###	###	0.0
2002-Sep-17 Tue	###	###	###	###			72.6	72.6	0.0
2002-Sep-16 Mon	###	###	###	###			###	###	0.0
2002-Sep-13 Fri	###	###	###	7			70.1	70.1	0.5
2002-Sep-12 Thu	###	7	###	7			###	###	0.5
2002-Sep-11 Wed	###	###	6.85	7	19,748	###	###	###	0.5
2002-Sep-10 Tue	###	###	###	###	107,883	0	###	###	0.0
2002-Sep-09 Mon	###	###	###	###	56,479	0	29.4	29.4	0.0
2002-Sep-06 Fri	###	###	###	###	34,055	0	28.7	28.7	0.0
2002-Sep-05 Thu	###	###	###	###	99,322	0	28.1	28.1	0.0
2002-Sep-04 Wed	7	###	7	###			###	###	0.0
2002-Sep-03 Tue	###	###	###	7	23,488	0	26.7	26.7	0.5
2002-Sep-02 Mon	7.2	7.2	7.2	7.2	0				0.5
2002-Aug-30 Fri	###	7.2	###	7.2	29,641	###	79.5	79.5	0.5
2002-Aug-29 Thu	7	###	7	###			###	###	0.0
2002-Aug-28 Wed	7.2	7.2	###	###			15.7	15.7	0.0
2002-Aug-27 Tue	7.21	7.21	###	7.2	8,584	30,945	32.6	32.6	0.5
2002-Aug-26 Mon	7.25	7.26	7.2	7.22	7,554	###	27.6	27.6	0.5
2002-Aug-23 Fri	###	###	###	###			72.1	72.1	0.0
2002-Aug-22 Thu	###	###	7.29	###	11,124	40,546	###	###	0.0
2002-Aug-21 Wed	7.57	7.57	###	###	15,276	###	13.0	13.0	0.0
2002-Aug-20 Tue	7.4	7.4	###	7.4			73.6	73.6	0.5
2002-Aug-19 Mon	7.46	7.46	7.44	7.44	6,472	###	27.8	27.8	###
2002-Aug-16 Fri	7.4	7.51	###	7.48	13,588	51,022	75.4	75.4	0.5
2002-Aug-15 Thu	###	###	7.41	7.41	4,172	15,457	10.9	10.9	###
2002-Aug-14 Wed	###	###	7.54	7.54			###	###	0.5
2002-Aug-13 Tue	7.51	7.55	7.5	7.55	44,977	338,451	###	###	###
2002-Aug-12 Mon	7.5	###	7.49	7.5	45,452	###	74.2	74.2	0.5
2002-Aug-09 Fri	7.4	###	7.4	7.48	87,980	325,526	###	###	0.5
2002-Aug-08 Thu	7.42	7.43	###	###			###	###	0.0
2002-Aug-07 Wed	7.42	7.45	7.4	7.45	39,179	###	74.3	74.3	0.5
2002-Aug-06 Tue	7.4	7.4	###	###	48,925	181,022	###	###	0.0
2002-Aug-05 Mon	###	7.5	###	7.45	9,880	37,050	86.9	86.9	0.5
2002-Aug-02 Fri	7.5	###	7.45	7.5			###	###	0.5
2002-Aug-01 Thu	7.46	###	7.46	###	1,870	6,975	###	###	0.0
2002-Jul-31 Wed	###	###	7.48	###			79.0	79.0	0.0
2002-Jul-30 Tue	7.77	7.77	7.48	###			###	###	0.0
2002-Jul-29 Mon	8.27	8.27	###	###	31,542	130,426	17.9	17.9	0.0
2002-Jul-26 Fri	8.29	###	8.25	8.27	23,281	###	###	###	###
2002-Jul-25 Thu	###	###	###	8.29			###	###	0.6
2002-Jul-24 Wed	8.4	8.41	8.4	8.41			###	###	###
2002-Jul-23 Tue	###	###	###	###	296,921	0	68.1	68.1	0.0
2002-Jul-22 Mon	###	8.7	###	###			###	###	0.0
2002-Jul-19 Fri	###	8.87	###	###	5,440	24,126	###	###	0.0
2002-Jul-18 Thu	8.7	###	###	8.88			###	###	0.6
2002-Jul-17 Wed	8.83	8.83	8.7	8.77			44.0	44.0	###
2002-Jul-16 Tue	###	###	8.83	8.88			31.6	31.6	0.6
2002-Jul-15 Mon	###	###	8.83	###	8,375	36,975	###	###	0.0
2002-Jul-12 Fri	8.7	###	###	###	7,542	0	89.0	89.0	0.0
2002-Jul-11 Thu	9	9	8.88	8.89	15,728	###	24.0	24.0	###
2002-Jul-10 Wed	###	###	###	###	8,885	0	30.9	30.9	0.0
2002-Jul-09 Tue	8.76	9.21	8.76	###	63,858	###	###	###	0.0
2002-Jul-08 Mon	9.2	9.2	###	8.76	50,381	231,752	5.0	5.0	0.6
2002-Jul-05 Fri	###	9.41	###	###	77,172	###	###	###	0.0
2002-Jul-04 Thu	9.73	9.73	9.5	###			22.1	22.1	0.0
2002-Jul-03 Wed	9.83	9.83	9.7	9.75			###	###	###
2002-Jul-02 Tue	###	###	###	###	102,828	0	###	###	0.0
2002-Jul-01 Mon	###	###	###	###	65,044	0	###	###	0.0
2002-Jun-28 Fri	###	###	9.86	###			63.2	63.2	0.0
2002-Jun-27 Thu	###	10.2	###	10.2			74.0	74.0	0.7
2002-Jun-26 Wed	###	###	###	###			###	###	0.0
2002-Jun-25 Tue	###	10.21	###	###	96,275	491,483	###	###	0.0
2002-Jun-24 Mon	###	###	###	###			76.8	76.8	0.0
2002-Jun-21 Fri	###	###	###	###	10,755	0	31.3	31.3	0.0
2002-Jun-20 Thu	###	###	###	###	66,246	0	73.3	73.3	0.0
2002-Jun-19 Wed	10.25	10.25	###	###			26.1	26.1	0.0
2002-Jun-18 Tue	###	###	###	10.27			36.6	36.6	###
2002-Jun-17 Mon	###	###	###	###	34,673	0	34.9	34.9	0.0
2002-Jun-14 Fri	10.45	10.5	###	###	39,945	###	22.1	22.1	0.0
2002-Jun-13 Thu	10.4	10.45	10.4	10.45	21,173	220,728	77.7	77.7	###
2002-Jun-12 Wed	###	10.45	10.25	10.4			82.5	82.5	0.7
2002-Jun-11 Tue	10.45	10.45	###	###	200,780	1,049,075	###	###	0.0
2002-Jun-07 Fri	10.55	###	10.55	10.75			84.1	84.1	0.8
2002-Jun-06 Thu	###	10.48	###	10.48			###	###	0.7
2002-Jun-05 Wed	10.47	10.55	10.47	10.54			76.4	76.4	0.8
2002-Jun-04 Tue	###	10.7	###	10.5	20,987	112,280	###	###	0.8
2002-Jun-03 Mon	###	###	###	###	7,045	0	73.1	73.1	0.0
2002-May-31 Fri	10.55	###	###	###			74.3	74.3	0.0
2002-May-30 Thu	10.73	10.73	10.5	###			21.4	21.4	0.0
2002-May-29 Wed	10.73	10.73	###	###	59,542	319,442	29.0	29.0	0.0
2002-May-28 Tue	10.53	###	10.53	10.75			86.0	86.0	0.8
2002-May-27 Mon	###	10.5	###	10.5	81,171	426,147	###	###	0.8
2002-May-24 Fri	###	###	###	###			69.9	69.9	0.0
2002-May-23 Thu	###	###	###	###			###	###	0.0
2002-May-22 Wed	10.27	10.27	###	###			###	###	0.0
2002-May-21 Tue	###	###	10.29	###			76.9	76.9	0.0
2002-May-20 Mon	10.2	10.45	###	###	41,457	###	78.5	78.5	0.0
2002-May-17 Fri	###	10.24	###	###	35,650	182,528	77.5	77.5	0.0
2002-May-16 Thu	9.82	###	9.8	###	43,024	###	76.8	76.8	0.0
2002-May-15 Wed	9.79	9.85	9.77	9.8			###	###	0.7
2002-May-14 Tue	9.8	9.8	9.7	9.7			###	###	0.7
2002-May-13 Mon	9.89	###	9.82	###	20,920	###	79.5	79.5	0.0
2002-May-10 Fri	###	###	###	9.88			87.6	87.6	0.7
2002-May-09 Thu	9.75	9.75	###	###			34.5	34.5	0.0
2002-May-08 Wed	###	###	9.87	9.87			###	###	###
2002-May-07 Tue	9.8	9.84	9.8	9.82			76.4	76.4	###
2002-May-06 Mon	###	9.76	###	9.76			###	###	0.7
2002-May-03 Fri	###	9.7	###	###			###	###	0.0
2002-May-02 Thu	###	9.74	###	###	32,626	158,888	74.7	74.7	0.0
2002-May-01 Wed	###	###	###	###	105,884	0	74.6	74.6	0.0
2002-Apr-30 Tue	###	###	###	###			76.8	76.8	0.0
2002-Apr-29 Mon	9.8	###	###	###			###	###	0.0
2002-Apr-26 Fri	9.53	9.78	9.52	9.75			###	###	###
2002-Apr-24 Wed	###	###	9.55	9.55			###	###	0.7
2002-Apr-23 Tue	###	###	###	###	19,222	0	75.1	75.1	0.0
2002-Apr-22 Mon	###	10.2	###	10.2	6,752	###	###	###	0.7
2002-Apr-19 Fri	###	###	###	###			70.0	70.0	0.0
2002-Apr-18 Thu	###	###	###	###			30.7	30.7	0.0
2002-Apr-17 Wed	10.29	10.29	9.85	###	97,480	981,623	9.9	9.9	0.0
2002-Apr-16 Tue	###	10.49	###	10.46			91.8	91.8	0.7
2002-Apr-15 Mon	###	10.2	###	###			93.4	93.4	0.0
2002-Apr-12 Fri	9.4	###	9.4	###			###	###	0.0
2002-Apr-11 Thu	###	###	###	9.21	3,328	0	78.9	78.9	0.7
2002-Apr-10 Wed	9.21	9.22	9	9			###	###	0.6
2002-Apr-09 Tue	9.2	9.25	###	9.21			76.5	76.5	0.7
2002-Apr-08 Mon	9	9.2	9	9.2			###	###	0.7
2002-Apr-05 Fri	9	9	###	###	8,625	###	###	###	0.0
2002-Apr-04 Thu	###	###	###	###			76.3	76.3	0.0
2002-Apr-03 Wed	###	###	9.2	9.2			25.6	25.6	0.7
2002-Apr-02 Tue	###	###	###	###	747,646	0	###	###	0.0
2002-Mar-28 Thu	###	###	###	###			###	###	0.0
2002-Mar-27 Wed	###	###	###	###	22,222	0	###	###	0.0
2002-Mar-26 Tue	9.28	9.29	###	###			###	###	0.0
2002-Mar-25 Mon	9	9.25	###	9.25	146,328	###	89.6	89.6	###
2002-Mar-22 Fri	###	###	###	###	260,973	0	23.0	23.0	0.0
2002-Mar-21 Thu	###	###	###	###			28.2	28.2	0.0
2002-Mar-20 Wed	9.2	9.2	###	9.2			###	###	0.7
2002-Mar-19 Tue	9.21	###	9.21	9.28	134,748	###	77.3	77.3	0.7
2002-Mar-18 Mon	###	###	###	###	54,851	0	###	###	0.0
2002-Mar-15 Fri	###	9.4	###	###			76.8	76.8	0.0
2002-Mar-14 Thu	###	9.4	###	###			###	###	0.0
2002-Mar-13 Wed	###	9.4	###	9.4			80.4	80.4	###
2002-Mar-12 Tue	###	9.44	9.29	###	21,927	205,346	23.3	23.3	0.0
2002-Mar-11 Mon	9.49	9.49	9.42	9.44	163,627	###	###	###	0.7
2002-Mar-08 Fri	9.49	9.49	9.44	9.45			31.0	31.0	0.7
2002-Mar-07 Thu	###	9.49	###	9.44	37,489	177,885	69.7	69.7	0.7
2002-Mar-06 Wed	###	9.42	###	9.4			###	###	###
2002-Mar-05 Tue	###	###	###	###			###	###	0.0
2002-Mar-04 Mon	###	###	###	9.175	18,520	0	###	###	0.7
2002-Mar-01 Fri	###	###	8.85	###			68.7	68.7	0.0
2002-Feb-28 Thu	###	###	###	###	26,586	0	73.8	73.8	0.0
2002-Feb-27 Wed	8.84	###	8.75	###			80.4	80.4	0.0
2002-Feb-26 Tue	8.74	8.85	8.74	8.85			###	###	0.6
2002-Feb-25 Mon	###	###	8.75	8.75			###	###	0.6
2002-Feb-22 Fri	###	###	###	###	392,728	0	###	###	0.0
2002-Feb-21 Thu	9	9	###	###			###	###	0.0
2002-Feb-20 Wed	9.044	9.044	###	9	875,247	###	###	###	0.6
2002-Feb-19 Tue	###	###	9.087	9.087			30.6	30.6	###
2002-Feb-18 Mon	9.089	9.2	###	9.2	172,470	###	83.0	83.0	0.7
2002-Feb-15 Fri	9.2	9.2	###	###			###	###	0.0
2002-Feb-14 Thu	9.2	9.21	###	###			###	###	0.0
2002-Feb-13 Wed	###	9.25	###	9.2			79.7	79.7	0.7
2002-Feb-12 Tue	9.45	9.45	###	###	195,771	###	12.5	12.5	0.0
2002-Feb-11 Mon	8.8	9.45	8.74	9.45			###	###	0.7
2002-Feb-08 Fri	8.5	8.5	8.45	8.5	96,428	817,227	###	###	0.6
2002-Feb-07 Thu	###	###	8.45	8.5			###	###	0.6
2002-Feb-06 Wed	8.5	###	8.5	###	18,070	###	###	###	0.0
2002-Feb-05 Tue	8.775	8.775	###	###			###	###	0.0
2002-Feb-04 Mon	###	8.75	###	8.75	33,740	###	###	###	0.6
2002-Feb-01 Fri	###	###	8.55	8.55	110,489	472,340	###	###	###
2002-Jan-31 Thu	###	###	###	###	244,784	0	66.2	66.2	0.0
2002-Jan-30 Wed	###	###	8.53	###	45,570	194,356	32.7	32.7	0.0
2002-Jan-29 Tue	9	9	9	9			###	###	0.6
2002-Jan-28 Mon	9	9	9	9	0				0.6
2002-Jan-25 Fri	9	9	###	9	335,150	1,508,175	###	###	0.6
2002-Jan-24 Thu	###	###	###	###	75,077	0	75.7	75.7	0.0
2002-Jan-23 Wed	8.75	8.8	8.75	8.8	38,547	338,249	###	###	0.6
2002-Jan-22 Tue	8.7	8.7	###	###	425	1,848	31.8	31.8	0.0
2002-Jan-21 Mon	8.7	8.77	8.7	8.75			71.9	71.9	0.6
2002-Jan-18 Fri	###	###	###	###			###	###	0.0
2002-Jan-17 Thu	###	###	###	###			###	###	0.0
2002-Jan-16 Wed	8.7	8.7	8.7	8.7			###	###	###
2002-Jan-15 Tue	8.55	8.74	8.55	8.7			85.2	85.2	###
2002-Jan-14 Mon	8.75	8.75	8.55	8.55			###	###	###
2002-Jan-11 Fri	8.57	###	8.57	###			###	###	0.0
2002-Jan-10 Thu	8.644	8.644	8.5	8.55	63,080	540,721	###	###	###
2002-Jan-09 Wed	###	###	###	###			28.7	28.7	0.0
2002-Jan-08 Tue	8.4	8.4	8.4	8.4			69.3	69.3	###
2002-Jan-07 Mon	8.4	8.4	8.4	8.4	1,250	###	###	###	###
2002-Jan-04 Fri	###	###	8.4	8.42	117,446	493,273	14.3	14.3	###
2002-Jan-03 Thu	8.7	8.7	8.7	8.7			74.0	74.0	###
2002-Jan-02 Wed	8.78	8.78	8.7	8.77	114,222	###	20.9	20.9	###
2001-Dec-31 Mon	###	###	8.85	8.85			###	###	0.6
2001-Dec-28 Fri	8.625	8.85	###	8.85	33,384	147,724	###	###	0.6
2001-Dec-27 Thu	8.44	###	8.44	###	14,282	60,270	###	###	0.0
2001-Dec-24 Mon	###	8.44	###	8.44	3,485	###	###	###	0.6
2001-Dec-21 Fri	###	8.4	8.28	8.4	117,454	###	77.2	77.2	###
2001-Dec-20 Thu	###	###	###	###	41,120	0	###	###	0.0
2001-Dec-19 Wed	###	###	###	###	2,222	0	33.6	33.6	0.0
2001-Dec-18 Tue	###	###	###	###			70.2	70.2	0.0
2001-Dec-17 Mon	8.2	8.2	###	###	42,245	###	###	###	0.0
2001-Dec-14 Fri	8.29	8.29	###	8.2	38,946	###	24.0	24.0	0.6
2001-Dec-13 Thu	###	8.2	###	###	105,377	432,045	75.2	75.2	0.0
2001-Dec-12 Wed	8.2	8.25	###	###	40,246	###	36.7	36.7	0.0
2001-Dec-11 Tue	###	###	###	###	7,657	0	84.0	84.0	0.0
2001-Dec-10 Mon	###	8	7.75	8	47,878	###	###	###	###
2001-Dec-07 Fri	###	###	7.7	###	31,081	###	###	###	0.0
2001-Dec-06 Thu	###	###	7.8	###	24,551	95,748	24.2	24.2	0.0
2001-Dec-05 Wed	###	###	###	###	24,489	0	33.7	33.7	0.0
2001-Dec-04 Tue	8.24	8.24	###	###			###	###	0.0
2001-Dec-03 Mon	8.2	8.23	8	8.23	76,526	###	79.2	79.2	0.6
2001-Nov-30 Fri	8.29	8.29	###	###	288,022	1,193,851	16.5	16.5	0.0
2001-Nov-29 Thu	###	###	###	###	140,380	0	###	###	0.0
2001-Nov-28 Wed	###	8.27	###	8.27			###	###	###
2001-Nov-27 Tue	###	###	###	###	170,750	0	###	###	0.0
2001-Nov-26 Mon	###	###	###	8.172			16.1	16.1	###
2001-Nov-23 Fri	8.288	###	8.288	###			76.6	76.6	0.0
2001-Nov-22 Thu	###	8.5	###	8.4			73.1	73.1	###
2001-Nov-21 Wed	###	###	###	###			74.1	74.1	0.0
2001-Nov-20 Tue	8.2	8.21	###	###	35,221	144,582	29.6	29.6	0.0
2001-Nov-19 Mon	8.2	8.28	8.2	8.28	16,388	###	71.9	71.9	###
2001-Nov-16 Fri	###	###	###	###	6,077	0	###	###	0.0
2001-Nov-15 Thu	###	###	###	###	12,057	0	72.4	72.4	0.0
2001-Nov-14 Wed	8.25	8.25	###	###			###	###	0.0
2001-Nov-13 Tue	###	8.2	###	8.2			77.1	77.1	0.6
2001-Nov-12 Mon	###	###	###	###			###	###	0.0
2001-Nov-09 Fri	###	###	###	8.125			###	###	###
2001-Nov-08 Thu	###	###	###	###			###	###	0.0
2001-Nov-07 Wed	8.41	8.41	8.25	8.25	202,056	1,683,126	19.2	19.2	###
2001-Nov-06 Tue	###	###	###	###	141,622	0	66.5	66.5	0.0
2001-Nov-05 Mon	8.529	8.55	###	8.4			29.9	29.9	###
2001-Nov-02 Fri	###	8.4	8.21	8.25			72.7	72.7	###
2001-Nov-01 Thu	###	###	7.8	7.8			21.7	21.7	0.6
2001-Oct-31 Wed	###	###	###	###			92.5	92.5	0.0
2001-Oct-30 Tue	###	###	###	###			###	###	0.0
2001-Oct-29 Mon	###	###	###	###	63,754	0	70.1	70.1	0.0
2001-Oct-26 Fri	###	###	###	###	92,924	0	86.0	86.0	0.0
2001-Oct-25 Thu	6.85	###	6.85	###	84,377	###	71.9	71.9	0.0
2001-Oct-24 Wed	6.81	6.86	6.81	6.83	66,180	452,340	###	###	0.5
2001-Oct-23 Tue	###	6.82	6.8	6.81	38,584	262,757	###	###	###
2001-Oct-22 Mon	6.77	6.8	6.75	6.76			###	###	0.5
2001-Oct-19 Fri	###	6.7	###	6.7	15,446	51,744	76.0	76.0	0.5
2001-Oct-18 Thu	6.7	6.75	###	###	406,524	###	###	###	0.0
2001-Oct-17 Wed	6.8	6.85	6.75	6.75			###	###	0.5
2001-Oct-16 Tue	###	###	6.8	6.8	1,554	5,283	15.7	15.7	0.5
2001-Oct-15 Mon	7	7	###	###			###	###	0.0
2001-Oct-12 Fri	###	###	7	7			29.7	29.7	0.5
2001-Oct-11 Thu	###	###	###	###			###	###	0.0
2001-Oct-10 Wed	###	###	###	###	30,655	0	###	###	0.0
2001-Oct-09 Tue	###	###	###	###	17,978	0	###	###	0.0
2001-Oct-08 Mon	###	###	###	###	10,058	0	34.6	34.6	0.0
2001-Oct-05 Fri	###	###	###	###	18,251	0	###	###	0.0
2001-Oct-04 Thu	###	###	###	###			73.0	73.0	0.0
2001-Oct-03 Wed	###	###	###	###			###	###	0.0
2001-Oct-02 Tue	7.2	7.25	###	7.25			###	###	0.5
2001-Oct-01 Mon	7.4	7.4	7.4	7.4			###	###	0.5
2001-Sep-28 Fri	7.49	7.51	7.25	###			###	###	0.0
2001-Sep-27 Thu	7.5	7.5	7.42	7.45			###	###	0.5
2001-Sep-26 Wed	7.5	7.5	7.5	7.5			###	###	0.5
2001-Sep-25 Tue	###	###	###	###	35,728	0	###	###	0.0
2001-Sep-24 Mon	###	###	7	7.2	82,275	###	15.0	15.0	0.5
2001-Sep-21 Fri	7.57	7.88	7.57	7.75	12,986	###	###	###	###
2001-Sep-20 Thu	###	###	7.51	7.56	48,770	###	40.4	40.4	0.5
2001-Sep-19 Wed	7.8	7.8	###	###	20,280	###	15.0	15.0	0.0
2001-Sep-18 Tue	7.71	8	7.71	###	186,359	1,463,849	###	###	0.0
2001-Sep-17 Mon	7.7	7.8	7.7	7.71			###	###	###
2001-Sep-14 Fri	7.86	7.86	7.75	7.8	7,458	###	46.9	46.9	0.6
2001-Sep-13 Thu	8	8	7.8	7.85			###	###	###
2001-Sep-12 Wed	###	8.27	###	###	33,744	###	###	###	0.0
2001-Sep-11 Tue	8.25	###	8.25	8.26	3,722	15,353	###	###	0.6
2001-Sep-10 Mon	8.043	8.25	8.043	8.25			###	###	###
2001-Sep-07 Fri	7.821	7.87	7.821	7.87	11,184	87,744	75.0	75.0	0.6
2001-Sep-06 Thu	###	7.85	###	7.84	81,842	321,229	85.9	85.9	0.6
2001-Sep-05 Wed	7.7	7.7	7.55	###			###	###	0.0
2001-Sep-04 Tue	7.8	7.8	7.72	7.72	223,348	1,733,180	23.4	23.4	###
2001-Sep-03 Mon	7.75	7.8	7.75	7.8	13,772	107,077	###	###	0.6
2001-Aug-31 Fri	7.7	###	###	###			72.0	72.0	0.0
2001-Aug-30 Thu	7.55	###	7.5	###			77.3	77.3	0.0
2001-Aug-29 Wed	7.542	7.59	7.5	7.59	16,274	122,787	###	###	0.5
2001-Aug-28 Tue	7.42	7.43	7.4	7.41	10,888	###	32.7	32.7	###
2001-Aug-27 Mon	7.41	7.41	7.41	7.41			70.7	70.7	###
2001-Aug-24 Fri	7.41	7.41	###	###			28.2	28.2	0.0
2001-Aug-23 Thu	7.5	7.5	7.41	7.41			###	###	###
2001-Aug-22 Wed	7.25	7.45	7.25	7.45			92.0	92.0	0.5
2001-Aug-21 Tue	7.25	7.52	7.25	7.5	27,446	202,688	92.9	92.9	0.5
2001-Aug-20 Mon	7.4	7.45	6.8	7.127			###	###	###
2001-Aug-17 Fri	7.51	7.52	7.45	7.45	186,848	1,398,557	23.8	23.8	0.5
2001-Aug-16 Thu	7.51	7.51	7.51	7.51			###	###	###
2001-Aug-15 Wed	###	###	###	###	34,078	0	###	###	0.0
2001-Aug-14 Tue	###	###	###	###	15,275	0	35.0	35.0	0.0
2001-Aug-13 Mon	7.7	7.75	7.7	7.72			###	###	###
2001-Aug-10 Fri	###	###	###	###	11,350	0	###	###	0.0
2001-Aug-09 Thu	###	###	6.5	###			###	###	0.0
2001-Aug-08 Wed	7.777	7.8	7.7	7.75			29.5	29.5	###
2001-Aug-07 Tue	###	###	###	###	38,776	0	###	###	0.0
2001-Aug-06 Mon	###	###	###	###	3,186	0	82.0	82.0	0.0
2001-Aug-03 Fri	###	###	7.85	7.85	13,274	###	###	###	###
2001-Aug-02 Thu	7.7	7.84	7.7	7.84			###	###	0.6
2001-Aug-01 Wed	7.57	###	7.57	###			70.3	70.3	0.0
2001-Jul-31 Tue	7.49	7.5	7.4	7.45			###	###	0.5
2001-Jul-30 Mon	7.182	7.4	7.182	7.4	61,847	450,926	91.4	91.4	0.5
2001-Jul-27 Fri	7	###	7	7	54,650	191,275	66.6	66.6	0.5
2001-Jul-26 Thu	7.47	7.47	7	7	35,877	259,570	5.7	5.7	0.5
2001-Jul-25 Wed	###	###	7.44	7.47	169,821	###	28.5	28.5	###
2001-Jul-24 Tue	7.742	7.742	###	###			###	###	0.0
2001-Jul-23 Mon	###	###	7.58	###	25,647	###	###	###	0.0
2001-Jul-20 Fri	7.7	7.7	7.7	7.7	8,958	68,976	75.4	75.4	0.6
2001-Jul-19 Thu	7.8	7.8	7.7	7.7			27.2	27.2	0.6
2001-Jul-18 Wed	###	7.75	###	7.7	19,929	77,224	77.2	77.2	0.6
2001-Jul-17 Tue	###	7.7	###	###	59,973	###	80.9	80.9	0.0
2001-Jul-16 Mon	###	###	###	###			###	###	0.0
2001-Jul-13 Fri	###	###	###	###			###	###	0.0
2001-Jul-12 Thu	7.5	7.53	7.5	7.53			71.0	71.0	0.5
2001-Jul-11 Wed	###	###	###	7.5			16.0	16.0	0.5
2001-Jul-10 Tue	7.81	7.81	7.81	7.81	36,680	286,470	68.0	68.0	0.6
2001-Jul-09 Mon	8	8	###	###			###	###	0.0
2001-Jul-06 Fri	8.41	8.41	###	8.2	21,543	90,588	###	###	0.6
2001-Jul-05 Thu	8.55	8.55	###	8.53			###	###	###
2001-Jul-04 Wed	###	8.658	8.5	8.658			77.2	77.2	0.6
2001-Jul-03 Tue	8.87	8.87	###	###			###	###	0.0
2001-Jul-02 Mon	###	8.84	###	8.84			81.6	81.6	###
2001-Jun-29 Fri	###	8.7	###	###	70,547	306,879	###	###	0.0
2001-Jun-28 Thu	8.72	8.72	###	###			27.6	27.6	0.0
2001-Jun-27 Wed	###	###	8.59	###	52,625	226,024	71.0	71.0	0.0
2001-Jun-26 Tue	8.75	8.75	###	8.75			71.4	71.4	0.6
2001-Jun-25 Mon	8.75	8.8	8.74	8.8			74.2	74.2	0.6
2001-Jun-22 Fri	8.558	8.7	8.558	8.7			###	###	###
2001-Jun-21 Thu	8.53	8.75	8.45	8.75			###	###	0.6
2001-Jun-20 Wed	8.7	8.75	8.7	8.75			###	###	0.6
2001-Jun-19 Tue	8.75	9	8.7	8.75	2,391,053	###	###	###	0.6
2001-Jun-18 Mon	9	9	###	9			74.9	74.9	0.6
2001-Jun-15 Fri	###	###	###	###			###	###	0.0
2001-Jun-14 Thu	8.85	8.87	8.85	8.87			###	###	###
2001-Jun-13 Wed	8.8	8.8	8.75	8.75	251,428	2,206,280	35.6	35.6	0.6
2001-Jun-12 Tue	###	8.75	###	8.7	58,729	###	78.0	78.0	###
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	9	9	###	###	6,140	###	###	###	0.0
2001-Jun-07 Thu	9	###	###	###			74.5	74.5	0.0
2001-Jun-06 Wed	9	9	9	9			###	###	0.6
2001-Jun-05 Tue	###	###	###	###			###	###	0.0
2001-Jun-04 Mon	###	###	###	###	43,385	0	82.1	82.1	0.0
2001-Jun-01 Fri	9	###	9	###	7,876	35,442	###	###	0.0
2001-May-31 Thu	9	9	###	###			39.8	39.8	0.0
2001-May-30 Wed	###	###	9	9			39.1	39.1	0.6
2001-May-29 Tue	9	9	9	9	8,743	78,687	74.5	74.5	0.6
2001-May-28 Mon	###	9	###	9	22,422	###	74.6	74.6	0.6
2001-May-25 Fri	9	###	9	9			###	###	0.6
2001-May-24 Thu	9	9	9	9			71.8	71.8	0.6
2001-May-23 Wed	9.21	9.24	9.2	9.2			34.6	34.6	0.7
2001-May-22 Tue	9.2	9.28	9.2	9.21			75.3	75.3	0.7
2001-May-21 Mon	###	###	###	###	118,287	0	70.9	70.9	0.0
2001-May-18 Fri	9	###	###	###			69.4	69.4	0.0
2001-May-17 Thu	8.8	###	8.8	9			###	###	0.6
2001-May-16 Wed	8.75	8.88	8.75	8.8			76.6	76.6	0.6
2001-May-15 Tue	8.883	8.883	8.76	8.76			20.0	20.0	0.6
2001-May-14 Mon	###	9	8.82	8.88			29.7	29.7	0.6
2001-May-11 Fri	###	###	8.8	8.81			###	###	###
2001-May-10 Thu	9	9	8.8	8.8			16.3	16.3	0.6
2001-May-09 Wed	###	###	###	9	19,088	0	###	###	0.6
2001-May-08 Tue	9	###	9	###			###	###	0.0
2001-May-07 Mon	9	###	###	###			80.8	80.8	0.0
2001-May-04 Fri	###	###	###	###			###	###	0.0
2001-May-03 Thu	8.83	###	8.82	###	6,478	###	82.0	82.0	0.0
2001-May-02 Wed	8.82	8.83	8.82	8.83	3,124	###	69.9	69.9	###
2001-May-01 Tue	8.7	8.8	8.7	8.8			###	###	0.6
2001-Apr-30 Mon	8.75	8.75	###	8.7	1,656	7,245	30.3	30.3	###
2001-Apr-27 Fri	8.84	9	8.84	9			###	###	0.6
2001-Apr-26 Thu	###	###	8.75	8.79	34,158	149,441	###	###	0.6
2001-Apr-25 Wed	9	9	9	9	0				0.6
2001-Apr-24 Tue	###	9	###	9			93.2	93.2	0.6
2001-Apr-23 Mon	###	8.4	###	8.4			91.8	91.8	###
2001-Apr-20 Fri	###	###	###	###			33.8	33.8	0.0
2001-Apr-19 Thu	###	###	###	###			###	###	0.0
2001-Apr-18 Wed	###	###	###	###	30,977	0	###	###	0.0
2001-Apr-17 Tue	8	###	8	8	8,656	34,624	76.6	76.6	###
2001-Apr-16 Mon	8	8	8	8	0				###
2001-Apr-13 Fri	8	8	8	8	0				###
2001-Apr-12 Thu	8	8	8	8	1,924	###	###	###	###
2001-Apr-11 Wed	###	###	7.848	7.848			###	###	###
2001-Apr-10 Tue	7.81	###	7.81	8			###	###	###
2001-Apr-09 Mon	7.75	7.85	7.75	7.8			77.5	77.5	0.6
2001-Apr-06 Fri	###	7.75	###	###			###	###	0.0
2001-Apr-05 Thu	7.7	7.75	###	7.75	180,850	###	###	###	###
2001-Apr-04 Wed	7.85	7.85	7.75	7.75			23.4	23.4	###
2001-Apr-03 Tue	7.549	###	7.549	###			96.3	96.3	0.0
2001-Apr-02 Mon	7.7	7.79	###	###			24.6	24.6	0.0
2001-Mar-30 Fri	###	###	7.528	7.528	67,823	255,285	###	###	0.5
2001-Mar-29 Thu	###	###	###	###	13,580	0	###	###	0.0
2001-Mar-28 Wed	###	###	###	###	14,554	0	###	###	0.0
2001-Mar-27 Tue	###	8.28	###	###	23,127	95,745	79.3	79.3	0.0
2001-Mar-26 Mon	8.2	8.2	8.2	8.2	34,373	281,858	71.3	71.3	0.6
2001-Mar-23 Fri	8.377	8.4	###	###			34.5	34.5	0.0
2001-Mar-22 Thu	8.5	###	8.5	8.5	43,286	###	###	###	0.6
2001-Mar-21 Wed	8.52	8.52	8.52	8.52	14,124	###	73.0	73.0	0.6
2001-Mar-20 Tue	8.59	8.59	8.51	8.52			###	###	0.6
2001-Mar-19 Mon	8.44	8.5	8.44	8.5	1,382	###	###	###	0.6
2001-Mar-16 Fri	8.325	8.5	8.325	8.42			###	###	###
2001-Mar-15 Thu	7.944	###	###	###	79,971	0	###	###	0.0
2001-Mar-14 Wed	###	###	8.2	###	67,889	278,344	###	###	0.0
2001-Mar-13 Tue	###	###	8.7	8.785			###	###	0.6
2001-Mar-12 Mon	9	###	9	###			###	###	0.0
2001-Mar-09 Fri	###	9	###	9			81.3	81.3	0.6
2001-Mar-08 Thu	8.75	8.75	8.72	8.75			###	###	0.6
2001-Mar-07 Wed	8.82	###	8.82	###			75.3	75.3	0.0
2001-Mar-06 Tue	8.8	8.82	8.8	8.82			###	###	###
2001-Mar-05 Mon	###	8.8	###	8.8			###	###	0.6
2001-Mar-02 Fri	8.686	8.7	###	8.7			70.2	70.2	###
2001-Mar-01 Thu	8.85	###	###	8.75			22.7	22.7	0.6
2001-Feb-28 Wed	###	8.81	8.7	8.8			29.5	29.5	0.6
2001-Feb-27 Tue	8.8	8.85	8.8	8.85			78.2	78.2	0.6
2001-Feb-26 Mon	8.952	###	8.87	###	179,922	797,954	###	###	0.0
2001-Feb-23 Fri	###	9	###	9			75.4	75.4	0.6
2001-Feb-22 Thu	###	9	###	9			73.9	73.9	0.6
2001-Feb-21 Wed	9	9	###	###	37,947	###	###	###	0.0
2001-Feb-20 Tue	###	###	8.924	8.924			20.0	20.0	0.6
2001-Feb-19 Mon	###	###	8.8	###			77.3	77.3	0.0
2001-Feb-16 Fri	###	###	###	###			87.0	87.0	0.0
2001-Feb-15 Thu	8.287	8.5	8.287	8.5			###	###	0.6
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	8	###	8	###	21,342	###	###	###	0.0
2001-Feb-12 Mon	###	###	###	###	269,488	0	###	###	0.0
2001-Feb-09 Fri	###	###	###	###	34,046	0	74.9	74.9	0.0
2001-Feb-08 Thu	7.86	###	7.86	###	77,620	305,046	###	###	0.0
2001-Feb-07 Wed	7.87	7.87	7.85	7.87			76.7	76.7	0.6
2001-Feb-06 Tue	###	7.85	###	7.85	127,124	###	89.7	89.7	###
2001-Feb-05 Mon	###	###	###	###			25.1	25.1	0.0
2001-Feb-02 Fri	8.53	8.53	###	###	23,940	###	###	###	0.0
2001-Feb-01 Thu	8.7	8.7	8.54	8.54	46,824	403,622	###	###	###
2001-Jan-31 Wed	8.4	8.48	8.4	8.45			75.3	75.3	###
2001-Jan-30 Tue	###	8.44	8.2	###	40,429	###	33.8	33.8	0.0
2001-Jan-29 Mon	###	###	###	8.4			20.2	20.2	###
2001-Jan-25 Thu	###	###	8.5	8.54			###	###	###
2001-Jan-24 Wed	8.5	8.5	###	8.47			###	###	###
2001-Jan-23 Tue	###	###	###	8.247			###	###	###
2001-Jan-22 Mon	8	8.22	8	8.21			81.9	81.9	###
2001-Jan-19 Fri	###	###	8.25	8.55			22.9	22.9	###
2001-Jan-18 Thu	###	###	8.7	8.7			###	###	###
2001-Jan-17 Wed	8.88	8.88	8.8	8.87	100,641	###	27.2	27.2	###
2001-Jan-16 Tue	###	###	###	###	13,088	0	36.9	36.9	0.0
2001-Jan-15 Mon	9	9	8.88	###			###	###	0.0
2001-Jan-12 Fri	9	###	###	9			71.6	71.6	0.6
2001-Jan-11 Thu	###	###	###	###			93.8	93.8	0.0
2001-Jan-10 Wed	8.56	###	8.5	###	72,459	307,950	###	###	0.0
2001-Jan-09 Tue	9	###	8.55	8.55			5.4	5.4	###
2001-Jan-08 Mon	9.5	9.5	###	###			13.3	13.3	0.0
2001-Jan-05 Fri	###	###	###	9.75	67,974	0	###	###	###
2001-Jan-04 Thu	###	###	###	###	301,547	0	78.0	78.0	0.0
2001-Jan-03 Wed	###	10.2	###	###	206,829	1,054,827	###	###	0.0
2001-Jan-02 Tue	###	###	###	10.2			87.2	87.2	0.7
2001-Jan-01 Mon	###	###	###	###			92.7	92.7	0.0
2000-Dec-29 Fri	###	###	###	###			92.7	92.7	0.0
2000-Dec-28 Thu	9.46	###	9.43	###			86.7	86.7	0.0
2000-Dec-27 Wed	9	9.4	9	9.4			94.6	94.6	###
2000-Dec-26 Tue	###	9.25	###	9.25	3,974	18,379	###	###	###
2000-Dec-25 Mon	###	9.25	###	9.25	3,974	18,379	###	###	###
2000-Dec-22 Fri	###	9.25	###	9.25	3,974	18,379	###	###	###
2000-Dec-21 Thu	###	9.2	###	###			74.5	74.5	0.0
2000-Dec-20 Wed	9.25	###	9.2	###			###	###	0.0
2000-Dec-19 Tue	9.25	###	9.2	###			###	###	0.0
2000-Dec-18 Mon	###	9.2	###	9.2			81.2	81.2	0.7
2000-Dec-15 Fri	###	9.25	###	###			###	###	0.0
2000-Dec-14 Thu	###	###	###	###	6,250	0	###	###	0.0
2000-Dec-13 Wed	9.143	9.143	9	###	20,071	182,074	###	###	0.0
2000-Dec-12 Tue	###	9.2	###	###	72,040	331,384	90.0	90.0	0.0
2000-Dec-11 Mon	###	8.75	###	8.73			74.5	74.5	###
2000-Dec-08 Fri	###	###	###	8.55			###	###	###
2000-Dec-07 Thu	###	###	###	8	59,352	0	24.9	24.9	###
2000-Dec-06 Wed	###	8.2	###	###	25,372	104,025	###	###	0.0
2000-Dec-05 Tue	###	###	###	###			###	###	0.0
2000-Dec-04 Mon	###	8.4	###	8.4	8,255	34,671	89.5	89.5	###
2000-Dec-01 Fri	###	###	###	###			68.4	68.4	0.0
2000-Nov-30 Thu	###	###	###	###	3,351	0	###	###	0.0
2000-Nov-29 Wed	###	###	###	###			###	###	0.0
2000-Nov-28 Tue	8.25	8.25	###	###	2,273	9,376	###	###	0.0
2000-Nov-27 Mon	###	###	8.25	8.25			9.2	9.2	###
2000-Nov-24 Fri	###	###	###	###			67.2	67.2	0.0
2000-Nov-23 Thu	8.7	8.7	8.55	###	17,777	153,326	30.4	30.4	0.0
2000-Nov-22 Wed	###	###	###	###	750	0	72.3	72.3	0.0
2000-Nov-21 Tue	9.155	9.351	9.155	9.25			###	###	###
2000-Nov-20 Mon	9	9	9	9	28,086	252,774	75.4	75.4	0.6
2000-Nov-17 Fri	###	###	###	9	52,781	0	###	###	0.6
2000-Nov-16 Thu	###	###	9.181	9.181			27.3	27.3	0.7
2000-Nov-15 Wed	9.2	###	###	###	70,972	0	###	###	0.0
2000-Nov-13 Mon	###	8.8	8.59	8.8			###	###	0.6
2000-Nov-10 Fri	8.5	8.55	8.4	8.55	34,650	293,658	###	###	###
2000-Nov-09 Thu	8.57	###	8.5	8.5			###	###	0.6
2000-Nov-08 Wed	###	###	###	###			13.6	13.6	0.0
2000-Nov-07 Tue	8.755	8.83	8.755	8.83	52,479	461,421	70.1	70.1	###
2000-Nov-06 Mon	8.575	###	8.575	8.7			82.2	82.2	###
2000-Nov-03 Fri	8.48	8.58	8.48	8.5			68.6	68.6	0.6
2000-Nov-02 Thu	###	8.5	###	8.45			90.6	90.6	###
2000-Nov-01 Wed	8.2	8.25	8	###			26.3	26.3	0.0
2000-Oct-31 Tue	###	###	7.81	8	203,850	###	39.7	39.7	###
2000-Oct-30 Mon	###	###	###	###			###	###	0.0
2000-Oct-27 Fri	7.322	###	7.25	###			90.6	90.6	0.0
2000-Oct-26 Thu	7.42	7.42	7.4	7.4			32.2	32.2	0.5
2000-Oct-25 Wed	###	###	7.644	7.644	89,679	342,753	###	###	0.5
2000-Oct-24 Tue	7.8	7.8	7.75	7.75			###	###	###
2000-Oct-23 Mon	7.87	7.87	7.78	7.8	34,275	###	30.5	30.5	0.6
2000-Oct-20 Fri	7.758	###	7.758	###			###	###	0.0
2000-Oct-19 Thu	8	8	7.75	7.75	11,573	###	14.7	14.7	###
2000-Oct-18 Wed	###	###	###	###			###	###	0.0
2000-Oct-17 Tue	7.957	8	7.8	8			77.0	77.0	###
2000-Oct-16 Mon	8.049	###	8	###			###	###	0.0
2000-Oct-13 Fri	###	###	###	###			68.6	68.6	0.0
2000-Oct-12 Thu	8.25	8.25	8	8.2	37,047	###	35.5	35.5	0.6
2000-Oct-11 Wed	8.21	8.25	###	8.25			###	###	###
2000-Oct-10 Tue	###	###	###	8.25	66,658	0	86.3	86.3	###
2000-Oct-09 Mon	8.283	###	###	###			###	###	0.0
2000-Oct-06 Fri	8.2	8.5	8.2	8.5			###	###	0.6
2000-Oct-05 Thu	###	8.2	###	8.2	60,946	249,878	71.3	71.3	0.6
2000-Oct-04 Wed	8.24	8.25	###	8.2			###	###	0.6
2000-Oct-03 Tue	###	8.51	###	8.25			69.8	69.8	###
2000-Oct-02 Mon	7.4	7.75	7.4	7.75			95.7	95.7	###
2000-Sep-29 Fri	###	7.4	###	7.2	4,572	###	###	###	0.5
2000-Sep-28 Thu	6.85	6.85	6.85	6.85			65.0	65.0	###
2000-Sep-27 Wed	7	7	###	###	10,744	###	28.3	28.3	0.0
2000-Sep-26 Tue	###	7	###	7			95.6	95.6	0.5
2000-Sep-25 Mon	###	6.75	###	6.75			###	###	0.5
2000-Sep-22 Fri	6.75	6.75	6.7	6.75			83.9	83.9	0.5
2000-Sep-21 Thu	6.75	6.75	6.75	6.75			76.3	76.3	0.5
2000-Sep-20 Wed	6.8	6.85	6.8	6.85	720	###	###	###	###
2000-Sep-19 Tue	7	7	###	###			###	###	0.0
2000-Sep-18 Mon	7	7	###	7	135,250	473,375	###	###	0.5
2000-Sep-15 Fri	6.8	7	6.8	7			###	###	0.5
2000-Sep-14 Thu	###	###	6.8	6.8	106,250	361,250	20.0	20.0	0.5
2000-Sep-13 Wed	7	7	7	7			###	###	0.5
2000-Sep-12 Tue	7	7	###	7			75.9	75.9	0.5
2000-Sep-11 Mon	###	###	7	7	111,853	391,485	22.5	22.5	0.5
2000-Sep-08 Fri	###	###	7.2	7.2	185,687	668,473	###	###	0.5
2000-Sep-07 Thu	7.45	7.45	7.21	7.4	70,372	515,826	###	###	0.5
2000-Sep-06 Wed	###	7.75	###	###	4,358,582	###	97.8	97.8	0.0
2000-Sep-05 Tue	###	###	7	7			36.5	36.5	0.5
2000-Sep-04 Mon	6.8	7	6.8	7			90.5	90.5	0.5
2000-Sep-01 Fri	6.8	6.85	6.8	6.8			72.6	72.6	0.5
2000-Aug-31 Thu	6.7	6.75	6.7	6.75			###	###	0.5
2000-Aug-30 Wed	###	###	6.75	6.75			###	###	0.5
2000-Aug-29 Tue	6.8	6.8	6.76	6.8			###	###	0.5
2000-Aug-28 Mon	6.849	###	6.849	6.85	38,386	131,452	###	###	###
2000-Aug-25 Fri	6.8	###	6.75	6.8			74.4	74.4	0.5
2000-Aug-24 Thu	6.928	7.28	6.928	###	108,721	772,353	###	###	0.0
2000-Aug-23 Wed	###	6.55	###	6.52			90.2	90.2	0.5
2000-Aug-22 Tue	6	6.4	###	6			68.8	68.8	0.4
2000-Aug-17 Thu	5.25	5.25	5.25	5.25			###	###	0.4
2000-Aug-16 Wed	###	###	###	###	11,175	0	74.2	74.2	0.0
2000-Aug-15 Tue	###	###	###	###	3,825	0	###	###	0.0
2000-Aug-14 Mon	5.2	5.2	###	###	35,327	91,850	###	###	0.0
2000-Aug-11 Fri	5.25	5.25	###	###	22,327	###	13.8	13.8	0.0
2000-Aug-10 Thu	###	###	5.25	5.25			25.7	25.7	0.4
2000-Aug-09 Wed	5.55	###	###	###			8.0	8.0	0.0
2000-Aug-08 Tue	5.26	5.5	5.26	5.5			###	###	0.4
2000-Aug-07 Mon	###	5.4	5.25	5.4	18,040	###	83.1	83.1	0.4
2000-Aug-04 Fri	5.5	5.5	5.45	5.5			72.0	72.0	0.4
2000-Aug-03 Thu	###	5.25	###	5.25			###	###	0.4
2000-Aug-02 Wed	5.2	5.2	###	###			###	###	0.0
2000-Aug-01 Tue	###	5.2	###	5.2			74.5	74.5	###
2000-Jul-31 Mon	5.25	5.26	5	5.26			###	###	0.4
2000-Jul-28 Fri	5.5	5.5	5.5	5.5	139,086	764,973	73.7	73.7	0.4
2000-Jul-27 Thu	5.8	5.8	5.75	5.75			###	###	###
2000-Jul-26 Wed	5.75	###	5.75	5.75	108,771	###	71.1	71.1	###
2000-Jul-25 Tue	5.8	5.8	###	5.75	140,322	###	30.7	30.7	###
2000-Jul-21 Fri	###	###	5.85	###			69.8	69.8	0.0
2000-Jul-20 Thu	###	6	###	###			31.3	31.3	0.0
2000-Jul-19 Wed	5.848	###	5.848	###			71.3	71.3	0.0
2000-Jul-18 Tue	5.5	###	###	###	68,552	0	84.2	84.2	0.0
2000-Jul-17 Mon	5.2	5.2	###	5.2	109,240	284,024	###	###	###
2000-Jul-14 Fri	###	###	###	###			###	###	0.0
2000-Jul-13 Thu	5	###	5	5			69.1	69.1	0.4
2000-Jul-12 Wed	###	###	5	5			###	###	0.4
2000-Jul-11 Tue	###	###	###	###	56,547	0	###	###	0.0
2000-Jul-10 Mon	###	###	###	###	1,272	0	7.6	7.6	0.0
2000-Jul-07 Fri	###	###	5	###	64,340	160,850	65.5	65.5	0.0
2000-Jul-06 Thu	4.75	5	4.75	5			###	###	0.4
2000-Jul-05 Wed	###	###	4.5	4.8			###	###	0.3
2000-Jul-04 Tue	###	4.5	###	4.5			###	###	###
2000-Jul-03 Mon	###	4	###	4			70.8	70.8	0.3
2000-Jun-30 Fri	3.86	4	3.83	4	114,371	###	###	###	0.3
2000-Jun-29 Thu	3.85	3.87	3.85	3.87			55.9	55.9	###
2000-Jun-28 Wed	3.72	3.73	3.72	3.73			###	###	###
2000-Jun-27 Tue	3.89	###	3.72	3.72			11.1	11.1	0.3
2000-Jun-26 Mon	3.7	3.7	###	3.7			###	###	0.3
2000-Jun-23 Fri	3.7	3.7	###	3.7			###	###	0.3
2000-Jun-22 Thu	3.7	###	3.7	3.71			###	###	###
2000-Jun-21 Wed	###	3.7	###	3.7			###	###	0.3
2000-Jun-20 Tue	###	###	###	###			###	###	0.0
2000-Jun-19 Mon	###	3.7	3.55	3.7	64,029	###	88.2	88.2	0.3
2000-Jun-16 Fri	###	###	###	3.7			###	###	0.3
2000-Jun-14 Wed	###	3.8	###	3.8			91.3	91.3	###
2000-Jun-13 Tue	###	###	3.72	3.8			24.3	24.3	###
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	4	###	###	###			65.5	65.5	0.0
2000-Jun-07 Wed	4	###	4	###	526,720	1,053,440	###	###	0.0
2000-Jun-06 Tue	3.726	###	3.726	3.86			90.4	90.4	0.3
2000-Jun-05 Mon	3.85	3.85	3.7	3.72			15.7	15.7	0.3
2000-Jun-02 Fri	###	###	###	###			94.7	94.7	0.0
2000-Jun-01 Thu	###	3.4	###	3.4			78.6	78.6	0.2
2000-May-31 Wed	###	###	###	###			###	###	0.0
2000-May-30 Tue	###	###	###	###			###	###	0.0
2000-May-29 Mon	###	3.45	###	###	401,320	692,277	71.1	71.1	0.0
2000-May-26 Fri	###	###	###	###			35.1	35.1	0.0
2000-May-25 Thu	###	###	###	###	1,286,384	0	77.9	77.9	0.0
2000-May-24 Wed	3.2	###	3.2	###			###	###	0.0
2000-May-23 Tue	3.25	###	3.25	###	76,550	###	80.3	80.3	0.0
2000-May-22 Mon	3.2	3.2	3.2	3.2			###	###	0.2
2000-May-19 Fri	###	3.2	###	3.2			###	###	0.2
2000-May-17 Wed	###	3.2	###	3.2	47,056	75,289	###	###	0.2
2000-May-16 Tue	3	3.2	3	3.2			###	###	0.2
2000-May-15 Mon	###	3	2.8	3			###	###	0.2
2000-May-12 Fri	2.7	2.75	2.7	2.75			###	###	###
2000-May-11 Thu	2.55	2.55	2.5	2.5			25.7	25.7	0.2
2000-May-10 Wed	2.55	2.56	2.54	2.54			47.5	47.5	###
2000-May-09 Tue	2.56	###	2.55	2.55	16,383	20,888	###	###	0.2
2000-May-08 Mon	2.56	###	2.56	###			###	###	0.0
2000-May-05 Fri	###	###	###	###			###	###	0.0
2000-May-04 Thu	###	###	2.56	###	20,575	###	###	###	0.0
2000-May-03 Wed	###	###	###	###			79.7	79.7	0.0
2000-May-02 Tue	2.45	2.5	2.42	2.5	7,740	19,040	###	###	0.2
2000-May-01 Mon	###	2.45	###	2.45			97.8	97.8	0.2
2000-Apr-28 Fri	2.4	2.4	2.25	2.25			###	###	###
2000-Apr-27 Thu	2.4	2.4	2.4	2.4			###	###	###
2000-Apr-26 Wed	2.45	2.5	2.45	2.5			84.2	84.2	0.2
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	2.5	###	33,124	###	###	###	0.0
2000-Apr-19 Wed	###	###	###	###	19,350	0	###	###	0.0
2000-Apr-18 Tue	###	###	###	###			69.5	69.5	0.0
2000-Apr-17 Mon	2.845	2.845	2.55	2.55			18.0	18.0	0.2
2000-Apr-14 Fri	###	###	###	###			###	###	0.0
2000-Apr-13 Thu	###	3	###	3			89.4	89.4	0.2
2000-Apr-12 Wed	###	###	3	###	40,680	61,020	28.0	28.0	0.0
2000-Apr-11 Tue	###	###	###	###			77.2	77.2	0.0
2000-Apr-07 Fri	###	3.25	###	3.25	37,080	60,255	###	###	0.2
2000-Apr-06 Thu	3.2	3.2	###	###	25,020	###	13.6	13.6	0.0
2000-Apr-05 Wed	###	3.2	###	3.2	74,550	119,280	###	###	0.2
2000-Apr-04 Tue	3.4	3.4	###	###			###	###	0.0
2000-Apr-03 Mon	3.2	3.4	3.2	3.4			###	###	0.2
2000-Mar-31 Fri	###	###	###	###			69.6	69.6	0.0
2000-Mar-30 Thu	3	###	3	3	10,086	15,129	###	###	0.2
2000-Mar-29 Wed	###	###	###	###	24,750	0	###	###	0.0
2000-Mar-28 Tue	2.943	###	###	###			79.5	79.5	0.0
2000-Mar-24 Fri	3.21	3.21	###	###			7.9	7.9	0.0
2000-Mar-23 Thu	3.21	3.4	3.21	3.4			92.3	92.3	0.2
2000-Mar-22 Wed	3.4	3.4	3.2	3.4	31,383	###	###	###	0.2
2000-Mar-21 Tue	3.4	3.4	3.4	3.4			71.7	71.7	0.2
2000-Mar-20 Mon	3.45	3.5	3.4	3.4	32,845	###	29.9	29.9	0.2
2000-Mar-17 Fri	3.4	3.4	3.4	3.4	34,779	118,248	###	###	0.2
2000-Mar-16 Thu	3.5	3.55	3.41	3.41	101,242	352,322	###	###	###
2000-Mar-15 Wed	###	###	3.41	###	8,851	###	93.4	93.4	0.0
2000-Mar-14 Tue	3.7	3.7	3.41	3.41	47,672	169,473	4.0	4.0	###
2000-Mar-13 Mon	3.5	4	3.5	3.8	1,003,858	###	94.1	94.1	###
2000-Mar-10 Fri	3.7	3.7	3.5	3.5	25,441	91,587	6.3	6.3	0.3
2000-Mar-09 Thu	###	3.5	###	3.5	523,954	###	###	###	0.3
2000-Mar-08 Wed	3.079	3.25	3.079	3.2			###	###	0.2
2000-Mar-07 Tue	###	3.2	###	3.2			82.6	82.6	0.2
2000-Mar-06 Mon	3.2	3.29	###	3.2			###	###	0.2
2000-Mar-03 Fri	###	3.2	###	###	62,458	###	34.5	34.5	0.0
2000-Mar-02 Thu	3.2	3.2	###	3.2			72.3	72.3	0.2
2000-Mar-01 Wed	###	3.2	###	3.2	40,684	###	87.9	87.9	0.2
2000-Feb-29 Tue	3.2	3.2	###	###	48,177	77,083	31.2	31.2	0.0
2000-Feb-28 Mon	###	###	###	3.2			###	###	0.2
2000-Feb-25 Fri	2.75	###	2.75	###			98.0	98.0	0.0
2000-Feb-24 Thu	###	###	2.75	###			###	###	0.0
2000-Feb-23 Wed	3	3	2.8	###	39,370	114,173	###	###	0.0
2000-Feb-22 Tue	###	###	3	3			18.4	18.4	0.2
2000-Feb-21 Mon	###	###	###	###			###	###	0.0
2000-Feb-18 Fri	###	###	###	3.2	80,340	0	92.6	92.6	0.2
2000-Feb-17 Thu	###	###	###	###			67.3	67.3	0.0
2000-Feb-16 Wed	###	###	###	###	147,289	0	###	###	0.0
2000-Feb-15 Tue	###	###	3	3	141,770	212,655	###	###	0.2
2000-Feb-14 Mon	###	###	2.87	###	51,850	###	###	###	0.0
2000-Feb-11 Fri	2.723	2.88	2.7	2.86	149,946	418,349	###	###	0.2
2000-Feb-10 Thu	2.7	2.7	2.55	2.7			###	###	0.2
2000-Feb-09 Wed	2.8	2.8	###	2.75			23.4	23.4	###
2000-Feb-08 Tue	###	2.8	2.55	2.75	251,140	###	95.8	95.8	###
2000-Feb-07 Mon	2.41	2.55	2.41	2.5			85.2	85.2	0.2
2000-Feb-04 Fri	###	2.24	###	2.23			###	###	###
2000-Feb-03 Thu	###	###	###	###			71.3	71.3	0.0
2000-Feb-02 Wed	1.986	###	1.986	###			92.4	92.4	0.0
2000-Feb-01 Tue	2.059	###	2	###			###	###	0.0
2000-Jan-31 Mon	2	###	2	###	450,944	450,944	79.9	79.9	0.0
2000-Jan-28 Fri	1.925	2	1.925	2			###	###	0.1
2000-Jan-27 Thu	###	###	###	###	115,181	0	88.1	88.1	0.0
2000-Jan-25 Tue	1.86	###	1.85	###	106,346	98,370	###	###	0.0
2000-Jan-24 Mon	1.8	###	1.8	1.88			###	###	0.1
2000-Jan-21 Fri	1.78	1.8	1.7	1.8	49,150	###	###	###	0.1
2000-Jan-20 Thu	1.8	1.86	1.8	1.85			###	###	0.1
2000-Jan-19 Wed	1.8	1.8	1.75	1.75			15.5	15.5	0.1
2000-Jan-18 Tue	1.86	1.89	1.81	1.81	40,325	###	16.1	16.1	###
2000-Jan-17 Mon	###	###	###	###			72.0	72.0	0.0
2000-Jan-14 Fri	###	2	###	###	36,950	36,950	77.2	77.2	0.0
2000-Jan-13 Thu	###	###	###	###			71.1	71.1	0.0
2000-Jan-12 Wed	###	###	###	###			19.9	19.9	0.0
2000-Jan-11 Tue	2	2	2	2	4,471	8,942	###	###	0.1
2000-Jan-10 Mon	###	2	###	2	107,429	107,429	###	###	0.1
2000-Jan-07 Fri	###	###	###	###			###	###	0.0
2000-Jan-06 Thu	###	2	1.81	2			###	###	0.1
2000-Jan-05 Wed	###	###	###	###			77.7	77.7	0.0
2000-Jan-04 Tue	###	###	###	###			81.0	81.0	0.0
1999-Dec-31 Fri	2	2	###	###	5,452	5,452	###	###	0.0
1999-Dec-30 Thu	2	2	###	###	5,452	5,452	###	###	0.0
1999-Dec-28 Tue	###	###	2	2	9,352	9,352	###	###	0.1
1999-Dec-27 Mon	###	###	2	2	9,352	9,352	###	###	0.1
1999-Dec-24 Fri	###	###	2	2	9,352	9,352	###	###	0.1
1999-Dec-23 Thu	2	2	2	2			###	###	0.1
1999-Dec-22 Wed	###	###	2	2	318,778	318,778	###	###	0.1
1999-Dec-21 Tue	###	###	###	###			###	###	0.0
1999-Dec-20 Mon	###	###	###	###	4,789	0	###	###	0.0
1999-Dec-17 Fri	2	###	2	###			96.4	96.4	0.0
1999-Dec-16 Thu	###	###	###	###	18,188	0	18.5	18.5	0.0
1999-Dec-15 Wed	###	###	###	###	7,658	0	15.8	15.8	0.0
1999-Dec-14 Tue	###	2.2	###	2.2	9,684	10,652	###	###	0.2
1999-Dec-13 Mon	###	###	###	###	59,046	0	86.3	86.3	0.0
1999-Dec-10 Fri	###	2.24	###	2.24			92.2	92.2	###
1999-Dec-09 Thu	###	2.25	###	2.25			###	###	###
1999-Dec-08 Wed	2.146	###	###	###			###	###	0.0
1999-Dec-07 Tue	2.2	###	2.2	###	85,657	94,222	94.1	94.1	0.0
1999-Dec-06 Mon	###	2.2	2	2.2	976,345	2,050,324	###	###	0.2
1999-Dec-03 Fri	2	###	2	###	121,272	121,272	###	###	0.0
1999-Dec-02 Thu	###	###	2	2			###	###	0.1
1999-Dec-01 Wed	1.941	###	1.941	###	89,575	###	93.0	93.0	0.0
1999-Nov-30 Tue	2	2	2	2			###	###	0.1
1999-Nov-29 Mon	2	2	1.85	2	34,554	###	###	###	0.1
1999-Nov-26 Fri	2	2	###	2			66.2	66.2	0.1
1999-Nov-25 Thu	###	###	###	###	297,184	0	25.7	25.7	0.0
1999-Nov-24 Wed	###	###	###	###	39,340	0	###	###	0.0
1999-Nov-23 Tue	2	2	###	###	18,243	18,243	###	###	0.0
1999-Nov-22 Mon	1.952	###	###	2			85.4	85.4	0.1
1999-Nov-19 Fri	###	###	###	###	53,025	0	13.3	13.3	0.0
1999-Nov-18 Thu	###	###	###	###			###	###	0.0
1999-Nov-17 Wed	1.788	###	1.788	###			97.1	97.1	0.0
1999-Nov-16 Tue	1.8	1.82	1.8	1.8	52,540	###	###	###	0.1
1999-Nov-15 Mon	1.8	1.8	1.78	1.78			###	###	0.1
1999-Nov-12 Fri	1.78	1.8	1.77	1.8			###	###	0.1
1999-Nov-11 Thu	1.77	1.8	1.76	1.8			72.0	72.0	0.1
1999-Nov-10 Wed	1.79	1.8	1.75	1.79			###	###	0.1
1999-Nov-09 Tue	1.73	1.79	1.73	1.75			###	###	0.1
1999-Nov-08 Mon	1.75	1.75	1.75	1.75	41,485	###	76.8	76.8	0.1
1999-Nov-05 Fri	1.75	1.75	1.75	1.75			73.2	73.2	0.1
1999-Nov-04 Thu	1.79	1.79	1.75	1.75	200,640	###	###	###	0.1
1999-Nov-03 Wed	1.78	1.78	1.75	1.78	34,124	60,228	69.9	69.9	0.1
1999-Nov-02 Tue	1.75	1.75	1.75	1.75			70.8	70.8	0.1
1999-Nov-01 Mon	1.82	1.82	1.81	1.81			###	###	###
1999-Oct-29 Fri	1.8	1.85	1.8	1.82			80.6	80.6	###
1999-Oct-28 Thu	1.8	1.85	1.8	1.85	111,625	###	86.7	86.7	0.1
1999-Oct-27 Wed	1.75	1.8	1.75	1.8			88.0	88.0	0.1
1999-Oct-26 Tue	1.73	1.75	1.7	1.75	62,880	###	###	###	0.1
1999-Oct-25 Mon	###	1.75	###	1.75			###	###	0.1
1999-Oct-22 Fri	1.557	###	1.557	###	181,950	141,648	###	###	0.0
1999-Oct-21 Thu	###	###	###	###	98,550	0	###	###	0.0
1999-Oct-20 Wed	###	###	###	###			###	###	0.0
1999-Oct-19 Tue	1.75	1.75	1.7	1.71			###	###	0.1
1999-Oct-18 Mon	1.851	1.851	1.75	1.81			27.6	27.6	###
1999-Oct-15 Fri	###	1.87	###	1.87	453,723	###	###	###	###
1999-Oct-14 Thu	1.72	1.72	###	1.72	238,272	###	###	###	0.1
1999-Oct-13 Wed	1.8	1.8	1.75	1.75			###	###	0.1
1999-Oct-12 Tue	1.85	###	1.76	1.85	149,555	###	###	###	0.1
1999-Oct-11 Mon	###	###	###	###	36,482	0	###	###	0.0
1999-Oct-08 Fri	1.87	2	1.87	2			###	###	0.1
1999-Oct-07 Thu	###	###	1.8	###			94.4	94.4	0.0
1999-Oct-06 Wed	1.85	1.89	1.8	1.8			13.1	13.1	0.1
1999-Oct-05 Tue	###	###	###	###			72.5	72.5	0.0
1999-Oct-04 Mon	1.7	1.76	1.7	1.76			###	###	0.1
1999-Oct-01 Fri	###	1.7	###	1.7	167,285	###	95.3	95.3	###
1999-Sep-30 Thu	###	1.72	###	1.7	329,224	###	###	###	###
1999-Sep-29 Wed	###	###	###	###			76.6	76.6	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 2024-04-19 11:44:34 thru 2024-04-19 11:44:36 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000