(ARP) ARB CORPORATION LIMITED Daily Prices Page 7

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 24-Nov-01 11:35:16 AM AEDT}

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

(ARP) ARB CORPORATION LIMITED Daily Prices Page 7...

TOC Company Info for ARP Limits

Company Details for (ARP) ARB CORPORATION LIMITED

Listing Code	ARP
Listing Name	ARB CORPORATION LIMITED
GICS Sector	Automobiles & Components
ISIN Name	ARB CORPORATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ARP5

Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for ARP .. Wednesday 8th April 2015

ARP 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	1.8	5	0.0
MAX	14.8	###	97.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ARP Bottom

End of day Prices (full format),

1228800 Days for (ARP) ARB CORPORATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.59
2015-Apr-08 Wed	###	12.47	12.28	12.42			###	###	0.9
2015-Apr-07 Tue	12.54	12.71	12.27	###	200,240	###	###	###	0.0
2015-Apr-02 Thu	###	12.56	###	12.5	118,377	###	###	###	0.9
2015-Apr-01 Wed	###	12.57	###	###			###	###	0.0
2015-Mar-31 Tue	###	12.44	###	12.41			###	###	###
2015-Mar-30 Mon	###	12.41	12.25	###			78.3	78.3	0.0
2015-Mar-27 Fri	12.46	12.475	###	12.42	158,181	986,653	23.8	23.8	0.9
2015-Mar-26 Thu	###	###	12.27	###	176,853	###	###	###	0.0
2015-Mar-25 Wed	12.45	12.53	###	###			28.7	28.7	0.0
2015-Mar-24 Tue	###	12.46	12.28	12.4			75.1	75.1	0.9
2015-Mar-23 Mon	12.53	12.74	###	12.44			###	###	0.9
2015-Mar-20 Fri	12.42	12.55	12.42	12.51			###	###	###
2015-Mar-19 Thu	12.25	12.49	12.21	12.45			83.8	83.8	###
2015-Mar-18 Wed	###	###	###	###	223,042	0	###	###	0.0
2015-Mar-17 Tue	###	###	###	###	100,851	0	###	###	0.0
2015-Mar-16 Mon	###	###	11.81	###			###	###	0.0
2015-Mar-13 Fri	12.24	12.24	###	###			###	###	0.0
2015-Mar-12 Thu	###	###	12.085	12.21	168,582	1,018,656	69.5	69.5	0.9
2015-Mar-11 Wed	###	###	###	###	366,945	0	75.9	75.9	0.0
2015-Mar-10 Tue	###	###	###	###			###	###	0.0
2015-Mar-09 Mon	###	###	###	###			###	###	0.0
2015-Mar-06 Fri	###	###	###	###			31.7	31.7	0.0
2015-Mar-05 Thu	11.88	###	11.88	###	623,052	3,700,928	###	###	0.0
2015-Mar-04 Wed	###	###	11.83	11.86			29.7	29.7	0.8
2015-Mar-03 Tue	###	###	11.8	###	130,270	###	###	###	0.0
2015-Mar-02 Mon	###	###	11.85	11.88			###	###	0.8
2015-Feb-27 Fri	###	###	11.86	11.89			###	###	###
2015-Feb-26 Thu	###	###	11.81	11.89	114,877	678,348	33.0	33.0	###
2015-Feb-25 Wed	###	###	11.8	###			19.2	19.2	0.0
2015-Feb-24 Tue	###	###	11.78	###			72.5	72.5	0.0
2015-Feb-23 Mon	###	###	###	###			71.7	71.7	0.0
2015-Feb-20 Fri	12.28	12.46	11.89	###			###	###	0.0
2015-Feb-19 Thu	###	12.51	###	12.26	145,328	909,026	23.1	23.1	0.9
2015-Feb-18 Wed	11.8	12.4	11.79	12.4			###	###	0.9
2015-Feb-17 Tue	11.76	###	###	11.71			###	###	###
2015-Feb-16 Mon	###	###	###	11.75	43,485	0	###	###	###
2015-Feb-13 Fri	11.75	###	###	11.87			###	###	0.8
2015-Feb-12 Thu	###	###	###	11.75	121,080	0	81.2	81.2	###
2015-Feb-11 Wed	11.86	###	11.52	###	62,028	357,281	###	###	0.0
2015-Feb-10 Tue	###	###	11.73	11.78	59,425	348,527	###	###	###
2015-Feb-09 Mon	###	11.82	11.53	11.8	85,886	###	###	###	0.8
2015-Feb-06 Fri	11.85	###	###	###			16.4	16.4	0.0
2015-Feb-05 Thu	11.56	11.85	11.56	11.73	64,471	###	###	###	0.8
2015-Feb-04 Wed	11.75	11.89	11.49	11.57	50,227	587,153	18.4	18.4	###
2015-Feb-03 Tue	11.75	11.82	11.52	###			###	###	0.0
2015-Feb-02 Mon	11.58	###	11.55	11.74			81.6	81.6	0.8
2015-Jan-30 Fri	11.45	11.75	11.45	11.58	96,225	###	###	###	0.8
2015-Jan-29 Thu	11.29	11.45	11.23	11.41	139,651	1,583,642	75.9	75.9	###
2015-Jan-28 Wed	11.29	11.42	###	###	71,620	408,950	72.0	72.0	0.0
2015-Jan-27 Tue	###	###	###	###	91,127	0	###	###	0.0
2015-Jan-23 Fri	###	###	###	###	108,976	0	###	###	0.0
2015-Jan-22 Thu	###	###	10.87	###			17.5	17.5	0.0
2015-Jan-21 Wed	###	###	###	###	90,187	0	76.8	76.8	0.0
2015-Jan-20 Tue	###	###	10.875	###	100,549	###	###	###	0.0
2015-Jan-19 Mon	###	###	###	###	141,646	0	###	###	0.0
2015-Jan-16 Fri	###	###	###	###	69,946	0	###	###	0.0
2015-Jan-15 Thu	###	###	10.85	###	119,071	###	80.0	80.0	0.0
2015-Jan-14 Wed	###	###	###	###			11.5	11.5	0.0
2015-Jan-13 Tue	###	###	###	###	78,555	0	###	###	0.0
2015-Jan-12 Mon	11.58	###	11.42	11.42	60,885	347,653	17.9	17.9	0.8
2015-Jan-09 Fri	11.55	###	###	###			###	###	0.0
2015-Jan-08 Thu	###	11.41	###	###	91,522	###	77.6	77.6	0.0
2015-Jan-07 Wed	11.27	###	###	11.28			###	###	0.8
2015-Jan-06 Tue	###	###	11.23	###	136,140	764,426	33.8	33.8	0.0
2015-Jan-05 Mon	11.44	11.58	###	11.52	51,626	###	71.4	71.4	0.8
2015-Jan-02 Fri	11.46	11.48	11.27	11.48			###	###	0.8
2014-Dec-31 Wed	###	11.49	###	###			75.1	75.1	0.0
2014-Dec-30 Tue	11.54	###	11.21	11.28			12.8	12.8	0.8
2014-Dec-29 Mon	###	11.55	11.27	11.53			###	###	###
2014-Dec-24 Wed	11.4	11.4	###	###	21,989	###	###	###	0.0
2014-Dec-23 Tue	11.46	11.48	11.25	11.25	52,257	###	###	###	###
2014-Dec-22 Mon	11.27	11.48	###	11.48			###	###	0.8
2014-Dec-19 Fri	###	11.29	###	11.25	226,029	###	###	###	###
2014-Dec-18 Thu	###	###	###	###	292,076	0	85.8	85.8	0.0
2014-Dec-17 Wed	###	###	###	10.7	154,928	0	15.8	15.8	0.8
2014-Dec-16 Tue	###	###	10.88	###			###	###	0.0
2014-Dec-15 Mon	###	###	###	###			84.9	84.9	0.0
2014-Dec-12 Fri	10.7	###	10.7	###	228,351	1,221,677	85.5	85.5	0.0
2014-Dec-11 Thu	###	10.76	10.49	###	228,474	###	###	###	0.0
2014-Dec-10 Wed	10.8	10.83	10.57	10.71	160,648	###	26.3	26.3	###
2014-Dec-09 Tue	###	###	10.7	10.71			16.1	16.1	###
2014-Dec-08 Mon	###	11.26	###	###	108,621	###	31.5	31.5	0.0
2014-Dec-05 Fri	11.29	11.47	###	###	125,625	720,459	19.5	19.5	0.0
2014-Dec-04 Thu	11.22	11.29	###	###	121,145	###	26.3	26.3	0.0
2014-Dec-03 Wed	###	###	10.86	###	124,771	###	65.6	65.6	0.0
2014-Dec-02 Tue	###	###	10.71	###	338,089	###	###	###	0.0
2014-Dec-01 Mon	###	11.52	###	###	177,129	###	###	###	0.0
2014-Nov-28 Fri	###	###	###	11.4	168,922	0	22.0	22.0	0.8
2014-Nov-27 Thu	11.44	11.53	11.42	11.5	82,153	###	###	###	###
2014-Nov-26 Wed	###	11.52	###	11.41			###	###	###
2014-Nov-25 Tue	11.25	###	###	###			81.4	81.4	0.0
2014-Nov-24 Mon	11.5	11.87	###	11.25			###	###	###
2014-Nov-21 Fri	11.28	###	###	11.26	188,678	0	34.4	34.4	0.8
2014-Nov-20 Thu	11.49	11.5	11.21	11.21	161,455	1,833,321	###	###	###
2014-Nov-19 Wed	11.58	###	11.41	11.44	96,249	###	25.3	25.3	0.8
2014-Nov-18 Tue	11.8	11.86	11.52	###	110,044	###	###	###	0.0
2014-Nov-17 Mon	11.88	11.88	11.48	###	233,446	2,726,649	18.5	18.5	0.0
2014-Nov-14 Fri	###	###	###	###			###	###	0.0
2014-Nov-13 Thu	###	###	###	###	199,685	0	###	###	0.0
2014-Nov-12 Wed	###	###	###	###	72,124	0	41.9	41.9	0.0
2014-Nov-11 Tue	###	###	###	###	273,421	0	###	###	0.0
2014-Nov-10 Mon	###	13.2	###	###	189,552	1,251,043	###	###	0.0
2014-Nov-07 Fri	###	###	###	###			###	###	0.0
2014-Nov-06 Thu	###	###	###	###			42.3	42.3	0.0
2014-Nov-05 Wed	###	###	###	###			24.0	24.0	0.0
2014-Nov-04 Tue	###	###	###	###	152,986	0	28.0	28.0	0.0
2014-Nov-03 Mon	13.2	13.25	###	###	119,141	###	32.2	32.2	0.0
2014-Oct-31 Fri	###	13.21	###	###	120,188	793,841	###	###	0.0
2014-Oct-30 Thu	###	###	###	###			###	###	0.0
2014-Oct-29 Wed	###	13.28	###	###	159,984	###	24.5	24.5	0.0
2014-Oct-28 Tue	###	###	###	###			###	###	0.0
2014-Oct-27 Mon	###	###	12.88	###	218,649	###	###	###	0.0
2014-Oct-24 Fri	###	###	12.88	###			27.4	27.4	0.0
2014-Oct-23 Thu	###	###	12.84	###	141,270	906,953	24.3	24.3	0.0
2014-Oct-22 Wed	###	13.2	###	###			25.4	25.4	0.0
2014-Oct-21 Tue	###	###	###	###			###	###	0.0
2014-Oct-20 Mon	###	###	###	###	85,077	0	###	###	0.0
2014-Oct-17 Fri	12.72	###	12.72	###			84.5	84.5	0.0
2014-Oct-16 Thu	###	###	###	12.87	216,026	0	###	###	###
2014-Oct-15 Wed	12.22	###	###	###	323,156	0	###	###	0.0
2014-Oct-14 Tue	###	###	###	12.28			83.6	83.6	0.9
2014-Oct-13 Mon	###	12.29	###	###			###	###	0.0
2014-Oct-10 Fri	###	12.2	###	###	111,775	681,827	###	###	0.0
2014-Oct-09 Thu	12.27	###	###	###			71.7	71.7	0.0
2014-Oct-08 Wed	12.2	###	###	12.27	145,384	0	75.4	75.4	###
2014-Oct-07 Tue	12.85	12.88	12.28	12.5			###	###	0.9
2014-Oct-06 Mon	12.85	12.87	12.5	12.86			77.1	77.1	0.9
2014-Oct-03 Fri	###	12.8	12.51	12.74			79.0	79.0	###
2014-Oct-02 Thu	12.53	12.71	12.5	###			85.3	85.3	0.0
2014-Oct-01 Wed	12.49	###	###	###	88,549	0	74.5	74.5	0.0
2014-Sep-30 Tue	12.58	###	12.41	12.54	162,659	###	###	###	0.9
2014-Sep-29 Mon	12.59	12.7	12.56	###	66,350	###	73.5	73.5	0.0
2014-Sep-26 Fri	###	###	12.55	###			73.7	73.7	0.0
2014-Sep-25 Thu	12.7	12.85	###	12.83	50,120	322,021	82.9	82.9	###
2014-Sep-24 Wed	###	12.71	12.57	12.7			82.6	82.6	0.9
2014-Sep-23 Tue	###	12.87	12.59	12.85			81.6	81.6	0.9
2014-Sep-22 Mon	###	12.8	12.55	###			82.7	82.7	0.0
2014-Sep-19 Fri	12.82	12.86	###	12.75			25.3	25.3	###
2014-Sep-18 Thu	12.75	12.81	12.55	12.79	104,884	1,329,929	###	###	###
2014-Sep-17 Wed	###	12.73	12.41	###	115,471	1,451,470	80.7	80.7	0.0
2014-Sep-16 Tue	###	12.74	12.51	###			###	###	0.0
2014-Sep-15 Mon	###	###	###	###			###	###	0.0
2014-Sep-12 Fri	###	###	12.8	###			###	###	0.0
2014-Sep-11 Thu	###	13.2	###	###			21.9	21.9	0.0
2014-Sep-10 Wed	###	###	###	###			27.6	27.6	0.0
2014-Sep-09 Tue	13.22	###	###	13.2	293,184	0	28.6	28.6	0.9
2014-Sep-08 Mon	13.45	13.46	13.22	13.22	77,482	###	###	###	0.9
2014-Sep-05 Fri	###	###	13.29	13.45	66,727	###	86.1	86.1	###
2014-Sep-04 Thu	###	13.45	###	###			###	###	0.0
2014-Sep-03 Wed	13.46	13.73	13.43	###	101,775	###	###	###	0.0
2014-Sep-02 Tue	13.23	13.5	###	13.47	42,056	283,878	###	###	1.0
2014-Sep-01 Mon	###	13.48	13.23	###	157,250	2,100,073	###	###	0.0
2014-Aug-29 Fri	13.27	###	13.25	###			72.3	72.3	0.0
2014-Aug-28 Thu	13.27	13.4	13.2	13.29			71.7	71.7	###
2014-Aug-27 Wed	###	13.29	###	13.25	304,920	###	###	###	###
2014-Aug-26 Tue	###	###	###	###	65,554	0	###	###	0.0
2014-Aug-25 Mon	###	###	12.87	###			###	###	0.0
2014-Aug-22 Fri	###	###	###	###	118,477	0	71.4	71.4	0.0
2014-Aug-21 Thu	12.84	###	###	###	403,151	0	81.2	81.2	0.0
2014-Aug-20 Wed	###	###	12.4	###	78,786	488,473	30.7	30.7	0.0
2014-Aug-19 Tue	12.4	###	###	###	144,643	0	###	###	0.0
2014-Aug-18 Mon	12.29	###	###	###			###	###	0.0
2014-Aug-15 Fri	12.24	12.4	12.23	###	56,681	698,026	73.8	73.8	0.0
2014-Aug-14 Thu	###	12.23	11.84	12.23	84,774	1,020,255	85.4	85.4	###
2014-Aug-13 Wed	11.89	###	11.76	###	99,620	###	###	###	0.0
2014-Aug-12 Tue	11.75	###	11.73	###	219,082	###	79.0	79.0	0.0
2014-Aug-11 Mon	11.71	###	###	11.72	60,721	0	73.4	73.4	0.8
2014-Aug-08 Fri	11.85	11.87	11.57	###			###	###	0.0
2014-Aug-07 Thu	11.84	###	###	11.86	132,485	0	72.5	72.5	0.8
2014-Aug-06 Wed	###	###	11.84	11.88			###	###	0.8
2014-Aug-05 Tue	###	###	11.82	11.89	140,020	###	###	###	###
2014-Aug-04 Mon	###	###	11.82	###	88,822	###	###	###	0.0
2014-Aug-01 Fri	###	###	###	###	243,085	0	33.8	33.8	0.0
2014-Jul-31 Thu	###	12.4	12.2	12.24	51,425	632,527	###	###	0.9
2014-Jul-30 Wed	###	12.49	12.27	###			66.0	66.0	0.0
2014-Jul-29 Tue	###	###	###	###			78.5	78.5	0.0
2014-Jul-28 Mon	12.26	###	###	12.22			###	###	0.9
2014-Jul-25 Fri	12.26	###	###	12.27	44,657	0	###	###	###
2014-Jul-24 Thu	12.29	###	12.26	###	74,424	###	77.4	77.4	0.0
2014-Jul-23 Wed	###	12.4	12.22	12.22			###	###	0.9
2014-Jul-22 Tue	12.29	###	###	12.28			###	###	0.9
2014-Jul-21 Mon	12.27	###	###	12.25			30.5	30.5	0.9
2014-Jul-18 Fri	###	12.28	###	12.25			###	###	0.9
2014-Jul-17 Thu	###	12.43	12.24	12.29			###	###	0.9
2014-Jul-16 Wed	12.23	###	###	12.23			69.6	69.6	###
2014-Jul-15 Tue	###	###	###	12.24	28,557	0	###	###	0.9
2014-Jul-14 Mon	###	###	###	###			###	###	0.0
2014-Jul-11 Fri	###	###	###	###	128,323	0	78.1	78.1	0.0
2014-Jul-10 Thu	11.86	###	11.86	###			###	###	0.0
2014-Jul-09 Wed	###	###	11.78	11.84			22.3	22.3	0.8
2014-Jul-08 Tue	###	###	###	###			34.9	34.9	0.0
2014-Jul-07 Mon	12.22	###	###	###	90,255	0	28.4	28.4	0.0
2014-Jul-04 Fri	12.23	###	###	12.23			67.5	67.5	###
2014-Jul-03 Thu	###	###	###	###			75.7	75.7	0.0
2014-Jul-02 Wed	###	12.27	###	###	155,959	###	74.9	74.9	0.0
2014-Jul-01 Tue	12.24	###	###	###	80,087	0	###	###	0.0
2014-Jun-30 Mon	12.28	12.4	###	12.24			###	###	0.9
2014-Jun-27 Fri	12.41	12.45	12.2	12.28	57,456	708,145	###	###	0.9
2014-Jun-26 Thu	###	12.44	###	12.4	216,849	###	###	###	0.9
2014-Jun-25 Wed	###	###	11.87	###	81,426	###	74.5	74.5	0.0
2014-Jun-24 Tue	12.21	###	###	###	36,556	0	79.6	79.6	0.0
2014-Jun-23 Mon	###	12.4	###	12.24	69,976	433,851	80.5	80.5	0.9
2014-Jun-20 Fri	###	###	###	###	54,380	0	###	###	0.0
2014-Jun-19 Thu	12.4	12.5	###	###			###	###	0.0
2014-Jun-18 Wed	###	###	###	12.2			80.2	80.2	###
2014-Jun-17 Tue	###	###	11.77	###			###	###	0.0
2014-Jun-16 Mon	###	###	11.81	###			###	###	0.0
2014-Jun-13 Fri	###	###	11.74	###			82.8	82.8	0.0
2014-Jun-12 Thu	###	###	11.86	###			###	###	0.0
2014-Jun-11 Wed	###	###	###	###	77,942	0	25.6	25.6	0.0
2014-Jun-10 Tue	12.29	###	###	###			24.8	24.8	0.0
2014-Jun-06 Fri	###	12.41	###	12.26	79,175	491,280	###	###	0.9
2014-Jun-05 Thu	###	12.2	###	###	95,152	580,427	###	###	0.0
2014-Jun-04 Wed	###	12.27	###	###			###	###	0.0
2014-Jun-03 Tue	12.78	12.78	###	###			###	###	0.0
2014-Jun-02 Mon	12.54	12.84	12.54	12.8	134,154	###	###	###	0.9
2014-May-30 Fri	12.45	###	12.41	###			###	###	0.0
2014-May-29 Thu	12.47	###	###	12.45			###	###	###
2014-May-28 Wed	###	###	###	12.56	124,244	0	85.7	85.7	0.9
2014-May-27 Tue	12.25	###	###	12.22	70,722	0	30.3	30.3	0.9
2014-May-26 Mon	###	12.27	###	12.23	70,682	###	###	###	###
2014-May-23 Fri	###	12.085	###	###			###	###	0.0
2014-May-22 Thu	###	###	###	###			76.8	76.8	0.0
2014-May-21 Wed	###	###	11.73	###	105,187	616,921	###	###	0.0
2014-May-20 Tue	11.77	12.055	11.75	###			87.4	87.4	0.0
2014-May-19 Mon	###	###	11.74	11.77	96,878	568,673	###	###	###
2014-May-16 Fri	11.78	###	11.78	11.89			80.0	80.0	###
2014-May-15 Thu	###	###	11.77	###	86,171	###	28.2	28.2	0.0
2014-May-14 Wed	12.4	12.46	###	###	125,442	###	12.9	12.9	0.0
2014-May-13 Tue	###	12.4	###	12.4	137,984	###	89.7	89.7	0.9
2014-May-12 Mon	###	###	###	###			###	###	0.0
2014-May-09 Fri	###	###	###	###			###	###	0.0
2014-May-08 Thu	11.87	###	11.87	###			83.5	83.5	0.0
2014-May-07 Wed	###	###	###	11.8			14.5	14.5	0.8
2014-May-06 Tue	11.85	###	11.85	###	65,582	388,573	###	###	0.0
2014-May-05 Mon	11.81	11.83	###	11.81	184,078	1,088,821	###	###	###
2014-May-02 Fri	###	###	11.71	11.78	82,256	###	###	###	###
2014-May-01 Thu	12.22	12.27	###	###	57,244	###	###	###	0.0
2014-Apr-30 Wed	12.2	12.29	###	12.2			73.0	73.0	###
2014-Apr-29 Tue	12.44	12.5	###	12.2			25.2	25.2	###
2014-Apr-28 Mon	###	12.49	12.26	###	69,582	861,077	34.5	34.5	0.0
2014-Apr-24 Thu	12.49	12.53	12.29	12.4	80,479	998,744	###	###	0.9
2014-Apr-23 Wed	###	12.56	12.29	12.48	72,783	904,328	###	###	###
2014-Apr-22 Tue	12.4	12.4	12.2	###	40,323	495,972	29.7	29.7	0.0
2014-Apr-17 Thu	12.29	###	###	12.25			###	###	0.9
2014-Apr-16 Wed	11.88	###	11.82	###			###	###	0.0
2014-Apr-15 Tue	###	###	###	11.89			###	###	###
2014-Apr-14 Mon	###	###	11.54	###	144,175	831,889	14.2	14.2	0.0
2014-Apr-11 Fri	###	###	11.885	###	194,677	###	29.2	29.2	0.0
2014-Apr-10 Thu	12.2	12.29	###	12.2			###	###	###
2014-Apr-09 Wed	###	###	###	###	279,355	0	82.6	82.6	0.0
2014-Apr-08 Tue	11.76	###	11.7	11.83	68,858	###	###	###	0.8
2014-Apr-07 Mon	###	11.85	11.58	11.78	78,189	915,984	###	###	###
2014-Apr-04 Fri	###	11.89	###	11.8	257,354	###	80.6	80.6	0.8
2014-Apr-03 Thu	11.73	11.79	###	11.7			32.6	32.6	0.8
2014-Apr-02 Wed	###	###	11.57	###	105,344	###	###	###	0.0
2014-Apr-01 Tue	###	###	11.75	11.76			###	###	0.8
2014-Mar-31 Mon	11.82	###	11.76	###	78,571	###	84.2	84.2	0.0
2014-Mar-28 Fri	11.75	11.81	###	11.73	74,142	###	27.4	27.4	0.8
2014-Mar-27 Thu	###	###	11.76	###			17.6	17.6	0.0
2014-Mar-26 Wed	12.23	12.27	###	12.21			33.1	33.1	0.9
2014-Mar-25 Tue	###	12.21	###	12.2	94,182	574,981	79.3	79.3	###
2014-Mar-24 Mon	###	12.27	###	12.23			###	###	###
2014-Mar-21 Fri	###	12.25	###	###			###	###	0.0
2014-Mar-20 Thu	###	###	###	###			###	###	0.0
2014-Mar-19 Wed	12.25	12.25	###	12.21			28.5	28.5	0.9
2014-Mar-18 Tue	12.2	12.26	###	12.21			73.9	73.9	0.9
2014-Mar-17 Mon	12.25	12.25	###	12.21			###	###	0.9
2014-Mar-14 Fri	12.29	###	###	12.23			###	###	###
2014-Mar-13 Thu	12.54	###	12.43	12.53			27.1	27.1	###
2014-Mar-12 Wed	12.73	12.73	###	12.53			###	###	###
2014-Mar-11 Tue	12.48	12.84	12.27	12.77			89.3	89.3	0.9
2014-Mar-10 Mon	###	12.43	###	12.4	193,377	###	88.8	88.8	0.9
2014-Mar-07 Fri	11.83	###	11.83	###			84.5	84.5	0.0
2014-Mar-06 Thu	###	###	11.75	11.75	376,154	###	19.2	19.2	###
2014-Mar-05 Wed	###	11.8	11.58	11.72			###	###	0.8
2014-Mar-04 Tue	11.76	11.79	###	###			###	###	0.0
2014-Mar-03 Mon	###	11.74	11.49	###	53,324	619,358	73.5	73.5	0.0
2014-Feb-28 Fri	11.56	11.7	11.56	###	121,843	###	###	###	0.0
2014-Feb-27 Thu	11.75	11.76	11.58	###			###	###	0.0
2014-Feb-26 Wed	11.8	11.88	###	11.74			###	###	0.8
2014-Feb-25 Tue	11.76	###	11.76	11.78			###	###	###
2014-Feb-24 Mon	###	###	###	11.78	152,751	0	14.4	14.4	###
2014-Feb-21 Fri	11.76	###	###	###	152,777	0	###	###	0.0
2014-Feb-20 Thu	###	###	11.55	11.76			76.8	76.8	0.8
2014-Feb-19 Wed	10.79	11.7	10.78	11.7			97.2	97.2	0.8
2014-Feb-18 Tue	10.77	10.85	10.71	10.8	356,042	###	78.6	78.6	###
2014-Feb-17 Mon	10.7	10.84	10.7	10.73			74.1	74.1	###
2014-Feb-14 Fri	10.79	10.84	10.56	10.7	134,677	1,441,043	21.3	21.3	0.8
2014-Feb-13 Thu	10.83	10.85	###	###			###	###	0.0
2014-Feb-12 Wed	10.55	10.82	10.52	10.78	621,728	###	81.5	81.5	0.8
2014-Feb-11 Tue	###	10.75	10.46	10.55			16.9	16.9	###
2014-Feb-10 Mon	10.88	###	###	10.7			18.2	18.2	0.8
2014-Feb-07 Fri	10.8	###	###	10.82			###	###	0.8
2014-Feb-06 Thu	###	###	10.77	10.8			16.6	16.6	###
2014-Feb-05 Wed	###	11.28	###	###			23.2	23.2	0.0
2014-Feb-04 Tue	###	11.27	###	###			36.2	36.2	0.0
2014-Feb-03 Mon	###	11.44	###	11.28			86.5	86.5	0.8
2014-Jan-31 Fri	###	11.24	###	###			###	###	0.0
2014-Jan-30 Thu	###	11.2	###	###	28,079	157,242	72.2	72.2	0.0
2014-Jan-29 Wed	11.26	11.27	###	###	180,689	1,018,182	18.8	18.8	0.0
2014-Jan-28 Tue	###	###	###	###			###	###	0.0
2014-Jan-24 Fri	11.41	11.51	###	11.45			###	###	0.8
2014-Jan-23 Thu	11.8	11.81	###	11.46	72,380	###	###	###	0.8
2014-Jan-22 Wed	11.71	11.8	11.44	11.78	204,752	###	###	###	###
2014-Jan-21 Tue	###	11.8	11.28	11.7			###	###	0.8
2014-Jan-20 Mon	###	11.49	11.23	11.23			###	###	0.8
2014-Jan-17 Fri	11.83	###	11.27	###	77,159	###	6.7	6.7	0.0
2014-Jan-16 Thu	###	###	###	###	17,351	0	###	###	0.0
2014-Jan-15 Wed	###	###	###	###			###	###	0.0
2014-Jan-14 Tue	###	###	###	###			###	###	0.0
2014-Jan-13 Mon	12.27	12.27	11.71	###			15.7	15.7	0.0
2014-Jan-10 Fri	11.73	###	###	###			95.7	95.7	0.0
2014-Jan-09 Thu	###	###	###	11.73	27,356	0	13.6	13.6	0.8
2014-Jan-08 Wed	11.81	11.985	11.72	11.85	25,084	###	###	###	###
2014-Jan-07 Tue	11.74	###	11.72	11.85			81.1	81.1	###
2014-Jan-06 Mon	###	###	###	###			15.3	15.3	0.0
2014-Jan-03 Fri	11.72	11.87	###	11.84	13,144	###	81.4	81.4	0.8
2014-Jan-02 Thu	11.71	###	11.71	###			###	###	0.0
2013-Dec-31 Tue	11.7	###	11.59	11.71	28,355	###	69.8	69.8	###
2013-Dec-30 Mon	11.7	11.76	11.56	11.7			###	###	0.8
2013-Dec-27 Fri	###	11.8	###	###	17,224	101,621	###	###	0.0
2013-Dec-24 Tue	###	11.75	11.58	11.59	13,520	###	21.5	21.5	0.8
2013-Dec-23 Mon	###	11.56	###	11.52			###	###	0.8
2013-Dec-20 Fri	###	11.49	11.2	11.22			###	###	###
2013-Dec-19 Thu	11.48	11.56	###	11.47	75,978	439,152	23.9	23.9	###
2013-Dec-18 Wed	11.45	###	11.29	###			29.5	29.5	0.0
2013-Dec-17 Tue	###	11.82	11.29	11.49			87.8	87.8	###
2013-Dec-16 Mon	###	###	###	11.24	106,852	0	25.7	25.7	0.8
2013-Dec-13 Fri	11.4	11.44	11.2	11.27			16.2	16.2	###
2013-Dec-12 Thu	###	###	11.45	11.5	216,478	###	###	###	###
2013-Dec-11 Wed	11.53	###	11.41	11.56			74.4	74.4	0.8
2013-Dec-10 Tue	11.75	11.75	11.51	11.56	117,481	###	###	###	0.8
2013-Dec-09 Mon	11.79	11.89	###	11.72	35,621	###	34.9	34.9	0.8
2013-Dec-06 Fri	###	11.74	11.47	11.74			###	###	0.8
2013-Dec-05 Thu	###	###	###	###			###	###	0.0
2013-Dec-04 Wed	###	###	11.85	###			###	###	0.0
2013-Dec-03 Tue	###	###	###	###			23.0	23.0	0.0
2013-Dec-02 Mon	12.26	12.41	###	###	100,580	###	###	###	0.0
2013-Nov-29 Fri	###	12.5	12.26	###			###	###	0.0
2013-Nov-28 Thu	###	###	###	12.2			76.0	76.0	###
2013-Nov-27 Wed	###	###	###	###			82.5	82.5	0.0
2013-Nov-26 Tue	###	12.2	###	###			###	###	0.0
2013-Nov-25 Mon	12.22	12.48	###	12.25			###	###	0.9
2013-Nov-22 Fri	12.27	12.57	###	12.45	1,649,551	10,367,428	80.8	80.8	###
2013-Nov-21 Thu	###	12.24	11.81	###			###	###	0.0
2013-Nov-20 Wed	###	12.21	###	###			###	###	0.0
2013-Nov-19 Tue	###	###	11.88	###	83,180	494,089	79.2	79.2	0.0
2013-Nov-18 Mon	###	###	11.7	###	62,220	363,987	37.4	37.4	0.0
2013-Nov-15 Fri	11.89	###	11.75	###			###	###	0.0
2013-Nov-14 Thu	11.8	###	11.7	11.88			74.5	74.5	0.8
2013-Nov-13 Wed	11.72	###	###	###			###	###	0.0
2013-Nov-12 Tue	11.78	11.8	###	11.72			32.3	32.3	0.8
2013-Nov-11 Mon	11.74	11.81	11.72	11.78			###	###	###
2013-Nov-08 Fri	11.79	11.86	###	11.74			26.3	26.3	0.8
2013-Nov-07 Thu	###	###	11.78	11.79			24.9	24.9	0.8
2013-Nov-06 Wed	11.75	###	11.75	11.87	40,350	237,056	81.9	81.9	0.8
2013-Nov-05 Tue	###	11.76	11.58	11.7	12,772	149,049	###	###	0.8
2013-Nov-04 Mon	###	###	11.58	11.59			###	###	0.8
2013-Nov-01 Fri	11.56	###	11.56	###	336,157	1,942,987	92.2	92.2	0.0
2013-Oct-31 Thu	11.47	###	11.47	###			###	###	0.0
2013-Oct-30 Wed	11.48	11.58	11.48	11.5	519,659	###	###	###	###
2013-Oct-29 Tue	11.52	11.58	11.45	11.47			34.9	34.9	###
2013-Oct-28 Mon	11.4	11.54	11.4	11.53	61,348	###	###	###	###
2013-Oct-25 Fri	###	###	###	11.4	107,925	0	13.9	13.9	0.8
2013-Oct-24 Thu	###	###	###	11.41			###	###	###
2013-Oct-23 Wed	11.59	11.7	###	11.4			###	###	0.8
2013-Oct-22 Tue	11.42	###	###	###			82.8	82.8	0.0
2013-Oct-21 Mon	###	11.45	###	11.4			75.5	75.5	0.8
2013-Oct-18 Fri	11.5	11.55	11.26	###	589,150	6,719,255	###	###	0.0
2013-Oct-17 Thu	12.25	###	###	11.5	2,116,222	0	###	###	###
2013-Oct-16 Wed	###	12.245	###	###			81.7	81.7	0.0
2013-Oct-15 Tue	12.26	###	###	###	89,450	0	###	###	0.0
2013-Oct-14 Mon	12.5	12.5	###	###	143,677	897,981	###	###	0.0
2013-Oct-11 Fri	###	###	12.49	12.55	98,351	###	20.7	20.7	###
2013-Oct-10 Thu	12.42	###	12.41	###			84.6	84.6	0.0
2013-Oct-09 Wed	12.49	###	12.49	12.51			###	###	###
2013-Oct-08 Tue	12.53	12.71	12.53	###	36,847	###	###	###	0.0
2013-Oct-07 Mon	###	###	12.5	###	132,151	825,943	###	###	0.0
2013-Oct-04 Fri	12.5	###	12.42	12.56	45,420	282,058	77.0	77.0	0.9
2013-Oct-03 Thu	###	###	12.5	12.59			25.5	25.5	###
2013-Oct-02 Wed	12.5	12.75	12.5	###			81.1	81.1	0.0
2013-Oct-01 Tue	###	###	###	12.5	251,943	0	###	###	0.9
2013-Sep-30 Mon	12.72	12.74	12.5	###	48,953	617,786	###	###	0.0
2013-Sep-27 Fri	###	###	12.78	12.84	46,348	###	21.4	21.4	0.9
2013-Sep-26 Thu	12.76	###	12.76	###	106,178	###	77.8	77.8	0.0
2013-Sep-25 Wed	12.58	12.81	12.58	12.76			###	###	###
2013-Sep-24 Tue	12.56	###	12.55	###			78.6	78.6	0.0
2013-Sep-23 Mon	###	###	12.51	###	101,575	635,351	73.6	73.6	0.0
2013-Sep-20 Fri	###	12.7	12.21	###			###	###	0.0
2013-Sep-19 Thu	###	###	###	###	69,520	0	###	###	0.0
2013-Sep-18 Wed	12.21	12.25	###	###			###	###	0.0
2013-Sep-17 Tue	###	###	###	12.22			77.9	77.9	0.9
2013-Sep-16 Mon	###	###	12.2	12.22	43,976	268,253	###	###	0.9
2013-Sep-13 Fri	12.42	12.42	12.26	12.28			###	###	0.9
2013-Sep-12 Thu	12.25	12.46	12.25	12.44			84.2	84.2	0.9
2013-Sep-11 Wed	###	12.29	###	12.25			74.6	74.6	0.9
2013-Sep-10 Tue	12.25	###	###	###			23.8	23.8	0.0
2013-Sep-09 Mon	12.28	12.72	12.2	12.24	130,624	1,627,575	###	###	0.9
2013-Sep-06 Fri	12.28	12.28	###	12.2	92,472	567,778	26.0	26.0	###
2013-Sep-05 Thu	###	###	12.21	12.26	99,975	610,347	###	###	0.9
2013-Sep-04 Wed	###	12.42	12.2	###			###	###	0.0
2013-Sep-03 Tue	12.5	12.79	12.25	###	75,773	948,677	20.5	20.5	0.0
2013-Sep-02 Mon	###	12.7	###	12.5			###	###	0.9
2013-Aug-30 Fri	12.26	###	12.22	12.28			###	###	0.9
2013-Aug-29 Thu	###	###	###	12.21	129,157	0	25.0	25.0	0.9
2013-Aug-28 Wed	12.42	12.42	###	12.4			###	###	0.9
2013-Aug-27 Tue	12.51	12.51	###	12.42	188,147	1,176,859	###	###	0.9
2013-Aug-26 Mon	###	12.89	###	###	136,472	###	35.7	35.7	0.0
2013-Aug-23 Fri	12.4	12.77	12.4	###			80.8	80.8	0.0
2013-Aug-22 Thu	12.4	12.4	###	###	34,323	###	###	###	0.0
2013-Aug-21 Wed	###	12.78	12.23	###	323,889	###	###	###	0.0
2013-Aug-20 Tue	###	###	12.4	12.55			12.3	12.3	###
2013-Aug-19 Mon	###	###	12.75	###	74,944	###	###	###	0.0
2013-Aug-16 Fri	###	###	12.53	###	100,640	###	###	###	0.0
2013-Aug-15 Thu	###	13.24	12.88	###	21,121	275,840	68.5	68.5	0.0
2013-Aug-14 Wed	###	###	###	13.25			###	###	###
2013-Aug-13 Tue	###	13.28	###	###			17.5	17.5	0.0
2013-Aug-12 Mon	12.75	###	12.75	###			###	###	0.0
2013-Aug-09 Fri	###	###	12.76	12.82			###	###	0.9
2013-Aug-08 Thu	12.83	###	12.77	###			###	###	0.0
2013-Aug-07 Wed	###	13.29	12.88	###			42.4	42.4	0.0
2013-Aug-06 Tue	12.88	###	12.88	###	52,950	###	81.1	81.1	0.0
2013-Aug-05 Mon	###	###	###	###			###	###	0.0
2013-Aug-02 Fri	13.45	###	13.24	###	161,979	###	23.8	23.8	0.0
2013-Aug-01 Thu	13.52	13.8	13.41	13.45	101,543	###	###	###	###
2013-Jul-31 Wed	###	13.52	###	13.52			###	###	1.0
2013-Jul-30 Tue	13.22	13.47	13.22	13.41	80,878	###	###	###	1.0
2013-Jul-29 Mon	13.54	13.54	###	13.23	79,274	536,684	15.8	15.8	0.9
2013-Jul-26 Fri	13.56	13.73	13.43	13.48			25.5	25.5	1.0
2013-Jul-25 Thu	13.48	###	13.44	###			81.9	81.9	0.0
2013-Jul-24 Wed	###	13.7	###	13.49	55,827	###	###	###	###
2013-Jul-23 Tue	13.72	13.74	###	###			###	###	0.0
2013-Jul-22 Mon	13.49	13.88	13.48	13.74			82.7	82.7	###
2013-Jul-19 Fri	13.4	13.48	13.21	13.48			75.2	75.2	1.0
2013-Jul-18 Thu	###	###	###	###			###	###	0.0
2013-Jul-17 Wed	###	###	12.78	###			###	###	0.0
2013-Jul-16 Tue	###	###	12.79	###			###	###	0.0
2013-Jul-15 Mon	###	###	###	12.78	24,771	0	82.5	82.5	0.9
2013-Jul-12 Fri	12.4	12.7	12.4	12.7			###	###	0.9
2013-Jul-11 Thu	12.47	12.5	###	12.43			###	###	0.9
2013-Jul-10 Wed	###	###	12.27	12.44	53,650	329,142	20.6	20.6	0.9
2013-Jul-09 Tue	###	12.81	12.49	12.55	33,025	###	###	###	###
2013-Jul-08 Mon	12.76	12.83	###	12.49	84,353	541,124	###	###	0.9
2013-Jul-05 Fri	12.5	###	###	###			###	###	0.0
2013-Jul-04 Thu	###	12.5	11.84	12.5	150,758	1,834,724	###	###	0.9
2013-Jul-03 Wed	11.55	###	11.55	###	50,822	###	90.6	90.6	0.0
2013-Jul-02 Tue	11.24	11.55	11.24	11.55	26,651	303,688	77.8	77.8	0.8
2013-Jul-01 Mon	11.4	11.46	###	11.25	65,858	###	23.8	23.8	###
2013-Jun-28 Fri	11.55	11.76	11.24	11.4			23.5	23.5	0.8
2013-Jun-27 Thu	###	11.55	###	11.45	197,729	1,141,884	68.3	68.3	0.8
2013-Jun-26 Wed	11.42	11.45	###	###	157,084	###	###	###	0.0
2013-Jun-25 Tue	11.42	11.46	###	11.4	138,951	796,189	###	###	0.8
2013-Jun-24 Mon	11.5	11.56	###	11.4			38.3	38.3	0.8
2013-Jun-21 Fri	11.5	11.72	11.5	###			71.7	71.7	0.0
2013-Jun-20 Thu	11.51	11.71	11.5	###	94,159	###	###	###	0.0
2013-Jun-19 Wed	11.44	11.7	11.42	###			###	###	0.0
2013-Jun-18 Tue	11.4	###	###	11.46			77.0	77.0	0.8
2013-Jun-17 Mon	11.72	11.72	###	###			25.1	25.1	0.0
2013-Jun-14 Fri	###	11.73	###	11.71	75,781	444,455	###	###	###
2013-Jun-13 Thu	###	###	###	###	149,346	0	###	###	0.0
2013-Jun-12 Wed	###	11.42	###	###	180,183	1,028,844	###	###	0.0
2013-Jun-11 Tue	11.7	11.7	###	11.4	239,626	###	###	###	0.8
2013-Jun-07 Fri	###	###	11.57	11.7			###	###	0.8
2013-Jun-06 Thu	###	12.25	###	###	84,250	###	30.6	30.6	0.0
2013-Jun-05 Wed	###	###	11.81	###			84.6	84.6	0.0
2013-Jun-04 Tue	###	###	11.76	###			###	###	0.0
2013-Jun-03 Mon	###	###	###	###	63,223	0	15.3	15.3	0.0
2013-May-31 Fri	###	12.75	12.45	12.49	197,348	2,486,584	21.8	21.8	0.9
2013-May-30 Thu	12.7	12.71	###	###	45,956	292,050	###	###	0.0
2013-May-29 Wed	12.5	12.75	12.49	###	31,588	398,640	77.5	77.5	0.0
2013-May-28 Tue	###	12.5	12.25	12.5	57,756	###	###	###	0.9
2013-May-27 Mon	###	###	###	###	112,827	0	88.4	88.4	0.0
2013-May-24 Fri	###	12.5	###	###	121,677	760,481	###	###	0.0
2013-May-23 Thu	12.84	12.84	###	12.27			###	###	###
2013-May-22 Wed	###	###	12.73	###			15.8	15.8	0.0
2013-May-21 Tue	13.78	13.78	13.41	13.47			###	###	1.0
2013-May-20 Mon	###	13.82	###	13.77			92.1	92.1	###
2013-May-17 Fri	13.4	13.46	###	###	127,845	###	30.4	30.4	0.0
2013-May-16 Thu	###	13.5	###	13.25			88.8	88.8	###
2013-May-15 Wed	###	###	###	###			81.2	81.2	0.0
2013-May-14 Tue	12.86	###	12.79	###			76.6	76.6	0.0
2013-May-13 Mon	###	12.86	12.58	12.75			###	###	###
2013-May-10 Fri	###	###	###	12.54			###	###	0.9
2013-May-09 Thu	###	12.4	###	###			85.3	85.3	0.0
2013-May-08 Wed	11.7	###	11.7	###	180,475	1,055,778	80.1	80.1	0.0
2013-May-07 Tue	11.7	11.86	###	11.7			###	###	0.8
2013-May-06 Mon	12.26	###	11.57	11.7			###	###	0.8
2013-May-03 Fri	12.2	###	###	###			###	###	0.0
2013-May-02 Thu	12.81	12.81	11.86	###	150,824	###	8.6	8.6	0.0
2013-May-01 Wed	###	###	###	12.78	54,586	0	21.8	21.8	0.9
2013-Apr-30 Tue	###	###	12.72	###	51,989	330,650	###	###	0.0
2013-Apr-29 Mon	13.2	13.2	###	###	29,026	191,571	###	###	0.0
2013-Apr-26 Fri	###	13.25	###	###			###	###	0.0
2013-Apr-24 Wed	12.85	###	12.85	###			###	###	0.0
2013-Apr-23 Tue	12.74	###	12.74	###			###	###	0.0
2013-Apr-22 Mon	12.86	###	###	12.7			###	###	0.9
2013-Apr-19 Fri	###	###	12.54	###	95,455	###	###	###	0.0
2013-Apr-18 Thu	###	###	12.71	12.77	40,923	###	36.5	36.5	0.9
2013-Apr-17 Wed	12.75	###	12.75	###			83.5	83.5	0.0
2013-Apr-16 Tue	12.87	###	###	12.74	83,989	0	26.7	26.7	###
2013-Apr-15 Mon	###	###	12.72	12.82	162,329	###	###	###	0.9
2013-Apr-12 Fri	###	12.79	###	###			###	###	0.0
2013-Apr-11 Thu	###	12.74	###	12.46	212,822	1,355,676	###	###	0.9
2013-Apr-10 Wed	###	###	###	12.47	138,656	0	###	###	###
2013-Apr-09 Tue	13.27	13.27	###	###	193,444	###	14.2	14.2	0.0
2013-Apr-08 Mon	12.89	13.46	12.89	13.27	138,325	###	###	###	0.9
2013-Apr-05 Fri	12.47	12.89	12.47	12.89	149,720	1,898,449	###	###	###
2013-Apr-04 Thu	12.5	12.57	###	12.46			44.7	44.7	0.9
2013-Apr-03 Wed	12.5	###	12.5	12.52	41,451	###	###	###	0.9
2013-Apr-02 Tue	12.7	12.7	###	12.52	122,253	###	###	###	0.9
2013-Mar-28 Thu	12.75	12.79	12.43	###	57,178	###	23.7	23.7	0.0
2013-Mar-27 Wed	###	12.84	###	12.84			83.4	83.4	0.9
2013-Mar-26 Tue	12.59	###	12.4	###			###	###	0.0
2013-Mar-25 Mon	12.5	###	12.47	12.55	166,027	1,035,178	###	###	###
2013-Mar-22 Fri	12.76	12.76	12.4	12.58	268,720	###	21.7	21.7	0.9
2013-Mar-21 Thu	12.77	###	###	12.7			###	###	0.9
2013-Mar-20 Wed	###	###	12.7	12.77			###	###	0.9
2013-Mar-19 Tue	###	13.25	###	###			###	###	0.0
2013-Mar-18 Mon	13.2	13.24	###	###	70,540	466,974	39.7	39.7	0.0
2013-Mar-15 Fri	###	13.44	###	###	168,587	###	###	###	0.0
2013-Mar-14 Thu	###	###	12.73	###			80.3	80.3	0.0
2013-Mar-13 Wed	###	###	12.89	###			77.2	77.2	0.0
2013-Mar-12 Tue	12.89	###	12.83	12.88			###	###	###
2013-Mar-11 Mon	12.8	12.89	12.75	12.8	52,720	675,870	###	###	0.9
2013-Mar-08 Fri	12.8	12.85	12.75	12.8			###	###	0.9
2013-Mar-07 Thu	12.79	12.85	###	12.79	168,643	###	74.3	74.3	###
2013-Mar-06 Wed	12.85	###	12.79	12.82			###	###	0.9
2013-Mar-05 Tue	12.8	###	12.79	12.79			33.2	33.2	###
2013-Mar-04 Mon	###	12.8	###	12.79	62,059	397,177	###	###	###
2013-Mar-01 Fri	###	###	###	12.56	181,671	0	###	###	0.9
2013-Feb-28 Thu	12.48	###	###	###			###	###	0.0
2013-Feb-27 Wed	###	12.45	12.2	12.23			###	###	###
2013-Feb-26 Tue	###	###	###	12.25	123,288	0	###	###	0.9
2013-Feb-25 Mon	###	###	###	###			85.6	85.6	0.0
2013-Feb-22 Fri	11.8	###	###	###			###	###	0.0
2013-Feb-21 Thu	12.28	12.29	###	11.82	107,878	###	###	###	0.8
2013-Feb-20 Wed	12.43	12.43	###	12.43			###	###	0.9
2013-Feb-19 Tue	###	12.5	###	12.43			87.1	87.1	0.9
2013-Feb-18 Mon	###	###	###	###	111,141	0	79.1	79.1	0.0
2013-Feb-15 Fri	11.7	###	###	###	23,583	0	83.7	83.7	0.0
2013-Feb-14 Thu	11.51	11.88	11.51	11.7	120,625	###	###	###	0.8
2013-Feb-13 Wed	11.5	###	11.48	11.54	127,049	###	###	###	0.8
2013-Feb-12 Tue	11.47	###	11.41	11.48	29,228	166,745	70.4	70.4	0.8
2013-Feb-11 Mon	11.57	###	###	###	34,088	0	19.4	19.4	0.0
2013-Feb-08 Fri	###	11.77	11.41	###	81,223	941,374	###	###	0.0
2013-Feb-07 Thu	11.5	11.79	11.5	###	101,726	###	###	###	0.0
2013-Feb-06 Wed	###	11.46	11.2	11.45			71.8	71.8	0.8
2013-Feb-05 Tue	11.72	11.75	11.24	11.4	270,487	3,109,248	###	###	0.8
2013-Feb-04 Mon	###	###	11.74	11.74			###	###	0.8
2013-Feb-01 Fri	11.88	###	11.7	11.8	132,980	###	###	###	0.8
2013-Jan-31 Thu	###	11.88	###	11.88	45,575	###	###	###	0.8
2013-Jan-30 Wed	###	###	###	###	54,648	0	###	###	0.0
2013-Jan-29 Tue	###	###	11.84	11.88			28.5	28.5	0.8
2013-Jan-25 Fri	11.75	###	###	###	47,484	0	###	###	0.0
2013-Jan-24 Thu	11.79	11.79	###	11.75	32,251	###	28.9	28.9	###
2013-Jan-23 Wed	11.73	11.79	###	11.75	19,981	117,787	###	###	###
2013-Jan-22 Tue	11.5	11.73	11.5	###			86.9	86.9	0.0
2013-Jan-21 Mon	11.5	###	11.5	###	67,770	389,677	78.3	78.3	0.0
2013-Jan-18 Fri	11.58	11.58	11.46	11.47			###	###	###
2013-Jan-17 Thu	###	###	###	11.51	62,322	0	27.4	27.4	0.8
2013-Jan-16 Wed	11.47	###	11.47	###	103,728	594,880	75.6	75.6	0.0
2013-Jan-15 Tue	11.2	11.48	11.2	11.47	24,526	278,124	88.5	88.5	###
2013-Jan-14 Mon	11.41	11.42	###	11.2			16.4	16.4	0.8
2013-Jan-11 Fri	11.26	11.41	11.26	11.41	59,429	673,627	82.0	82.0	###
2013-Jan-10 Thu	###	###	###	11.26	49,485	0	85.9	85.9	0.8
2013-Jan-09 Wed	###	###	###	###			70.7	70.7	0.0
2013-Jan-08 Tue	###	###	10.86	###	86,746	###	78.3	78.3	0.0
2013-Jan-07 Mon	10.85	###	10.84	###	29,525	160,025	80.4	80.4	0.0
2013-Jan-04 Fri	###	###	10.85	10.86			###	###	0.8
2013-Jan-03 Thu	###	###	10.88	###			###	###	0.0
2013-Jan-02 Wed	###	###	10.79	###			###	###	0.0
2012-Dec-31 Mon	###	###	10.8	###			###	###	0.0
2012-Dec-28 Fri	###	###	###	###	22,243	0	70.0	70.0	0.0
2012-Dec-27 Thu	###	###	###	###	7,056	0	###	###	0.0
2012-Dec-24 Mon	###	###	###	###	8,872	0	###	###	0.0
2012-Dec-21 Fri	###	###	###	###			###	###	0.0
2012-Dec-20 Thu	11.2	###	###	11.26			###	###	0.8
2012-Dec-19 Wed	10.85	11.2	10.85	11.2	33,149	###	###	###	0.8
2012-Dec-18 Tue	###	###	10.81	10.83			15.5	15.5	###
2012-Dec-17 Mon	###	###	###	###	45,957	0	###	###	0.0
2012-Dec-14 Fri	###	###	###	###	30,448	0	###	###	0.0
2012-Dec-13 Thu	###	###	###	###	49,420	0	74.1	74.1	0.0
2012-Dec-12 Wed	10.77	###	10.7	###	69,556	372,124	###	###	0.0
2012-Dec-11 Tue	10.73	10.77	###	10.77	31,475	###	###	###	###
2012-Dec-10 Mon	10.73	10.73	10.56	10.73			74.7	74.7	###
2012-Dec-07 Fri	###	10.89	10.56	10.58			20.2	20.2	0.8
2012-Dec-06 Thu	10.7	10.74	10.58	###	31,375	334,457	32.6	32.6	0.0
2012-Dec-05 Wed	10.82	10.82	###	10.7	34,646	###	21.8	21.8	0.8
2012-Dec-04 Tue	10.8	10.8	###	###			###	###	0.0
2012-Dec-03 Mon	10.7	10.82	###	10.82			###	###	0.8
2012-Nov-30 Fri	###	10.89	###	10.71			71.8	71.8	###
2012-Nov-29 Thu	###	###	###	###	40,258	0	###	###	0.0
2012-Nov-28 Wed	10.75	10.75	###	###			29.9	29.9	0.0
2012-Nov-27 Tue	###	###	###	10.8	37,258	0	###	###	###
2012-Nov-26 Mon	###	###	10.52	###	135,627	###	###	###	0.0
2012-Nov-23 Fri	10.83	10.84	###	10.73			###	###	###
2012-Nov-22 Thu	10.85	###	10.7	10.84	63,926	###	###	###	0.8
2012-Nov-21 Wed	10.75	10.83	10.74	10.83	73,526	792,977	###	###	###
2012-Nov-20 Tue	10.56	10.75	10.51	###	75,071	###	76.8	76.8	0.0
2012-Nov-19 Mon	###	10.56	###	10.56			84.6	84.6	0.8
2012-Nov-16 Fri	10.75	10.75	###	10.4			###	###	0.7
2012-Nov-15 Thu	###	10.5	###	10.5	28,547	149,871	85.1	85.1	0.8
2012-Nov-14 Wed	###	###	10.27	###			###	###	0.0
2012-Nov-13 Tue	###	10.44	10.21	###	44,045	###	82.3	82.3	0.0
2012-Nov-12 Mon	10.23	###	###	10.25	23,774	0	###	###	0.7
2012-Nov-09 Fri	###	10.25	###	10.25	20,642	###	76.2	76.2	0.7
2012-Nov-08 Thu	###	###	###	###			67.7	67.7	0.0
2012-Nov-07 Wed	10.24	10.25	###	###	26,172	###	22.3	22.3	0.0
2012-Nov-06 Tue	###	10.25	###	10.2	29,821	###	###	###	0.7
2012-Nov-05 Mon	###	###	###	###			###	###	0.0
2012-Nov-02 Fri	###	###	###	###			76.0	76.0	0.0
2012-Nov-01 Thu	10.27	###	###	###	57,129	0	29.0	29.0	0.0
2012-Oct-31 Wed	###	###	###	10.27	24,320	0	81.7	81.7	###
2012-Oct-30 Tue	###	###	###	###			85.0	85.0	0.0
2012-Oct-29 Mon	###	###	###	###			###	###	0.0
2012-Oct-26 Fri	###	###	###	###	20,553	0	77.8	77.8	0.0
2012-Oct-25 Thu	10.5	10.52	10.21	###			###	###	0.0
2012-Oct-24 Wed	###	###	10.45	10.47			19.2	19.2	0.7
2012-Oct-23 Tue	###	10.83	###	10.71			74.9	74.9	###
2012-Oct-22 Mon	###	10.77	###	###			70.2	70.2	0.0
2012-Oct-19 Fri	10.82	###	10.73	10.73			###	###	###
2012-Oct-18 Thu	10.57	###	10.57	###	58,787	310,689	###	###	0.0
2012-Oct-17 Wed	10.24	10.72	10.22	10.51	63,554	###	###	###	###
2012-Oct-16 Tue	10.24	10.27	10.21	10.23	31,924	###	###	###	###
2012-Oct-15 Mon	10.27	10.27	###	###	24,823	###	###	###	0.0
2012-Oct-12 Fri	10.24	###	###	10.27	42,051	0	70.0	70.0	###
2012-Oct-11 Thu	###	10.29	###	10.26	60,229	309,878	###	###	0.7
2012-Oct-10 Wed	###	###	###	###			74.4	74.4	0.0
2012-Oct-09 Tue	###	###	###	###			23.7	23.7	0.0
2012-Oct-08 Mon	###	###	###	###	42,885	0	###	###	0.0
2012-Oct-05 Fri	###	###	###	###			###	###	0.0
2012-Oct-04 Thu	###	###	9.82	###			71.0	71.0	0.0
2012-Oct-03 Wed	9.76	9.87	9.71	9.81	44,177	###	76.0	76.0	###
2012-Oct-02 Tue	9.8	9.8	###	9.8	45,656	###	###	###	0.7
2012-Oct-01 Mon	9.7	9.73	###	9.71			69.8	69.8	###
2012-Sep-28 Fri	9.83	###	###	9.76	67,670	0	22.8	22.8	0.7
2012-Sep-27 Thu	9.81	###	9.8	9.84	133,076	652,072	68.2	68.2	0.7
2012-Sep-26 Wed	###	9.74	###	9.74			75.9	75.9	0.7
2012-Sep-25 Tue	9.85	9.86	###	9.7			20.7	20.7	0.7
2012-Sep-24 Mon	9.8	###	9.78	###	45,477	222,382	###	###	0.0
2012-Sep-21 Fri	9.8	9.87	9.75	9.77	72,683	713,020	###	###	0.7
2012-Sep-20 Thu	9.72	9.8	9.72	9.78	304,022	2,967,254	###	###	0.7
2012-Sep-19 Wed	9.73	9.75	###	###			###	###	0.0
2012-Sep-18 Tue	9.75	9.88	###	###	94,046	464,587	###	###	0.0
2012-Sep-17 Mon	###	###	9.72	9.75	39,646	192,679	17.8	17.8	###
2012-Sep-14 Fri	9.81	###	9.77	9.89			###	###	###
2012-Sep-13 Thu	9.75	9.89	9.73	9.81			###	###	###
2012-Sep-12 Wed	9.81	9.84	###	9.8			###	###	0.7
2012-Sep-11 Tue	9.86	9.86	9.71	9.71			###	###	###
2012-Sep-10 Mon	9.79	9.89	9.75	9.8			###	###	0.7
2012-Sep-07 Fri	###	###	###	9.7			###	###	0.7
2012-Sep-06 Thu	9.78	###	9.71	###	91,521	###	###	###	0.0
2012-Sep-05 Wed	9.89	9.89	9.74	9.78			30.4	30.4	0.7
2012-Sep-04 Tue	###	###	9.85	###			29.4	29.4	0.0
2012-Sep-03 Mon	###	###	9.8	###	41,687	###	29.1	29.1	0.0
2012-Aug-31 Fri	###	###	9.77	###	74,943	###	72.2	72.2	0.0
2012-Aug-30 Thu	###	###	9.82	###	153,789	###	###	###	0.0
2012-Aug-29 Wed	###	###	###	###			74.4	74.4	0.0
2012-Aug-28 Tue	###	###	9.77	9.87			###	###	###
2012-Aug-27 Mon	###	###	###	9.86			88.5	88.5	0.7
2012-Aug-24 Fri	9.85	9.88	###	9.7	76,154	###	21.6	21.6	0.7
2012-Aug-23 Thu	9.89	###	9.79	9.86			###	###	0.7
2012-Aug-22 Wed	###	###	9.78	###			###	###	0.0
2012-Aug-21 Tue	###	10.23	###	###	70,124	358,684	###	###	0.0
2012-Aug-20 Mon	9.7	###	9.7	###			###	###	0.0
2012-Aug-17 Fri	###	9.74	###	9.74	117,653	572,970	72.7	72.7	0.7
2012-Aug-16 Thu	9.25	###	9.25	9.55			89.6	89.6	0.7
2012-Aug-15 Wed	9.45	9.45	###	9.21	80,156	###	13.1	13.1	0.7
2012-Aug-14 Tue	9.52	9.73	9.43	9.51	63,551	###	###	###	###
2012-Aug-13 Mon	9.89	9.89	9.41	9.52	58,282	562,421	###	###	###
2012-Aug-10 Fri	###	###	9.51	9.51			###	###	###
2012-Aug-09 Thu	###	###	###	###	117,680	0	24.6	24.6	0.0
2012-Aug-08 Wed	9.8	###	9.8	###			84.0	84.0	0.0
2012-Aug-07 Tue	###	9.8	###	9.73			###	###	###
2012-Aug-06 Mon	###	###	9.56	###			###	###	0.0
2012-Aug-03 Fri	9.57	###	9.52	9.55	346,248	1,648,140	###	###	0.7
2012-Aug-02 Thu	9.52	###	9.52	9.57			70.9	70.9	###
2012-Aug-01 Wed	9.55	###	9.55	9.55	49,650	237,078	75.4	75.4	0.7
2012-Jul-30 Mon	###	9.4	###	###	44,626	209,742	89.6	89.6	0.0
2012-Jul-27 Fri	9.27	9.29	###	9.24			23.4	23.4	###
2012-Jul-26 Thu	9.26	9.28	9.125	9.27			###	###	0.7
2012-Jul-25 Wed	###	###	###	9.28	22,374	0	28.6	28.6	0.7
2012-Jul-24 Tue	9.2	###	###	9.23			###	###	###
2012-Jul-23 Mon	###	9.4	9.21	9.21	35,777	###	###	###	0.7
2012-Jul-20 Fri	9.21	9.5	9.21	###	40,640	380,187	82.0	82.0	0.0
2012-Jul-19 Thu	9.47	9.5	9.28	###	44,025	###	###	###	0.0
2012-Jul-18 Wed	9.54	###	9.43	9.52			###	###	###
2012-Jul-17 Tue	9.22	9.51	9.22	9.51	31,657	###	89.9	89.9	###
2012-Jul-16 Mon	###	###	###	9.26			85.5	85.5	###
2012-Jul-13 Fri	###	###	###	###	84,248	0	76.0	76.0	0.0
2012-Jul-12 Thu	###	###	###	###	121,745	0	###	###	0.0
2012-Jul-11 Wed	###	###	###	###			###	###	0.0
2012-Jul-10 Tue	###	###	###	###	162,747	0	###	###	0.0
2012-Jul-09 Mon	###	###	###	###	10,859	0	###	###	0.0
2012-Jul-06 Fri	###	###	9	###	41,276	185,742	###	###	0.0
2012-Jul-05 Thu	###	###	###	###			###	###	0.0
2012-Jul-04 Wed	###	###	###	###	20,750	0	###	###	0.0
2012-Jul-03 Tue	###	###	###	###			###	###	0.0
2012-Jul-02 Mon	###	###	###	###	14,443	0	###	###	0.0
2012-Jun-29 Fri	###	###	###	###			73.6	73.6	0.0
2012-Jun-28 Thu	###	###	###	###	42,873	0	###	###	0.0
2012-Jun-27 Wed	8.86	9	8.86	###			78.6	78.6	0.0
2012-Jun-26 Tue	8.86	8.89	8.82	8.86	158,183	###	###	###	0.6
2012-Jun-25 Mon	8.84	8.87	8.75	8.86			81.9	81.9	0.6
2012-Jun-22 Fri	8.79	8.87	8.79	8.82	48,023	424,043	76.7	76.7	###
2012-Jun-21 Thu	8.79	8.86	8.76	8.84	86,076	758,329	83.4	83.4	###
2012-Jun-20 Wed	8.88	###	8.77	8.83	28,181	123,573	31.0	31.0	###
2012-Jun-19 Tue	8.88	###	8.76	8.85	42,649	###	28.8	28.8	0.6
2012-Jun-18 Mon	8.81	8.89	8.73	8.87			###	###	###
2012-Jun-15 Fri	###	8.85	###	8.81			###	###	###
2012-Jun-14 Thu	8.75	8.81	###	###	38,643	170,222	###	###	0.0
2012-Jun-13 Wed	###	8.75	8.51	###			78.5	78.5	0.0
2012-Jun-12 Tue	8.7	8.75	8.59	8.72			###	###	0.6
2012-Jun-08 Fri	8.75	###	###	###			###	###	0.0
2012-Jun-07 Thu	8.75	8.89	8.71	8.8	75,080	###	77.1	77.1	0.6
2012-Jun-06 Wed	8.51	8.57	8.5	8.57	752,587	###	###	###	0.6
2012-Jun-05 Tue	###	###	###	8.58			81.8	81.8	0.6
2012-Jun-04 Mon	8.4	8.48	###	8.4	190,056	###	###	###	###
2012-Jun-01 Fri	8.73	8.73	8.5	8.55			23.5	23.5	###
2012-May-31 Thu	###	8.88	###	###			18.9	18.9	0.0
2012-May-30 Wed	###	8.78	###	8.71	36,554	160,472	74.8	74.8	0.6
2012-May-29 Tue	8.5	8.73	8.5	###			77.2	77.2	0.0
2012-May-28 Mon	8.7	8.74	8.53	8.57			15.1	15.1	0.6
2012-May-25 Fri	8.7	8.87	8.49	8.78	171,586	###	###	###	0.6
2012-May-24 Thu	###	###	###	8.58	117,877	0	10.6	10.6	0.6
2012-May-23 Wed	8.83	9	8.72	###			86.8	86.8	0.0
2012-May-22 Tue	8.5	9	8.5	8.83			###	###	###
2012-May-21 Mon	8.4	8.43	###	###			###	###	0.0
2012-May-18 Fri	###	###	8.29	8.53	124,555	516,280	###	###	###
2012-May-17 Thu	8.85	8.88	8.71	8.71			###	###	0.6
2012-May-16 Wed	###	###	8.86	###	49,247	###	###	###	0.0
2012-May-15 Tue	###	###	9	###			80.1	80.1	0.0
2012-May-14 Mon	###	###	###	###			###	###	0.0
2012-May-11 Fri	###	###	8.88	###	60,547	268,828	###	###	0.0
2012-May-10 Thu	###	###	8.82	###	104,124	459,186	###	###	0.0
2012-May-09 Wed	###	###	8.85	###	108,242	478,970	###	###	0.0
2012-May-08 Tue	###	###	###	###			30.6	30.6	0.0
2012-May-07 Mon	9.24	9.24	8.8	###	157,941	1,424,627	###	###	0.0
2012-May-04 Fri	9.5	9.51	###	###			###	###	0.0
2012-May-03 Thu	9.58	###	9.52	###	14,555	69,281	78.2	78.2	0.0
2012-May-02 Wed	9.51	9.58	9.45	9.58	60,657	577,151	###	###	0.7
2012-May-01 Tue	9.54	9.54	###	9.48	50,721	###	26.8	26.8	0.7
2012-Apr-30 Mon	9.43	9.55	###	9.54			79.3	79.3	###
2012-Apr-27 Fri	9.54	9.54	###	9.44	57,027	###	###	###	0.7
2012-Apr-26 Thu	###	###	9.54	9.54	47,576	###	32.1	32.1	###
2012-Apr-24 Tue	9.58	###	9.5	9.55			28.8	28.8	0.7
2012-Apr-23 Mon	9.5	###	9.5	###	47,741	###	###	###	0.0
2012-Apr-20 Fri	9.5	9.5	9.43	9.5			###	###	0.7
2012-Apr-19 Thu	9.42	9.5	###	9.5			###	###	0.7
2012-Apr-18 Wed	9.48	9.48	###	9.45	58,240	276,057	24.5	24.5	0.7
2012-Apr-17 Tue	9.5	9.59	###	9.46	54,285	###	###	###	0.7
2012-Apr-16 Mon	9.44	9.5	###	9.5	49,376	###	###	###	0.7
2012-Apr-13 Fri	###	9.45	###	9.45	100,351	474,158	###	###	0.7
2012-Apr-12 Thu	9.28	###	9.26	###			72.1	72.1	0.0
2012-Apr-11 Wed	9.24	###	###	###			81.5	81.5	0.0
2012-Apr-10 Tue	9.26	###	9.2	9.26	63,973	294,275	76.5	76.5	###
2012-Apr-05 Thu	###	9.4	9.29	9.29			###	###	###
2012-Apr-04 Wed	9.25	###	###	###			###	###	0.0
2012-Apr-03 Tue	9.25	###	9.24	9.27			73.3	73.3	0.7
2012-Apr-02 Mon	9.2	###	###	###			###	###	0.0
2012-Mar-30 Fri	9.21	###	9.2	9.2	24,355	###	###	###	0.7
2012-Mar-29 Thu	###	###	###	###	40,454	0	###	###	0.0
2012-Mar-28 Wed	###	9.4	###	9.23	83,528	392,581	###	###	###
2012-Mar-27 Tue	###	9.48	###	9.4	128,177	607,558	###	###	###
2012-Mar-26 Mon	###	###	###	###	209,589	0	78.1	78.1	0.0
2012-Mar-23 Fri	###	###	###	###	59,357	0	87.2	87.2	0.0
2012-Mar-22 Thu	8.88	###	8.82	###			###	###	0.0
2012-Mar-21 Wed	8.72	8.89	8.56	8.88	21,478	###	84.3	84.3	0.6
2012-Mar-20 Tue	###	8.8	8.57	8.8	42,455	368,721	###	###	0.6
2012-Mar-19 Mon	8.8	8.89	###	###	32,373	###	19.6	19.6	0.0
2012-Mar-16 Fri	###	8.89	8.58	8.89	89,675	###	88.4	88.4	###
2012-Mar-15 Thu	8.59	8.59	8.51	8.54			27.8	27.8	###
2012-Mar-14 Wed	###	###	8.5	###	58,972	###	###	###	0.0
2012-Mar-13 Tue	###	###	8.5	8.57			###	###	0.6
2012-Mar-12 Mon	8.7	8.7	8.58	###	27,743	###	###	###	0.0
2012-Mar-09 Fri	8.4	8.7	8.4	8.7			###	###	###
2012-Mar-08 Thu	8.55	###	8.43	8.43	65,021	###	###	###	0.6
2012-Mar-07 Wed	8.59	###	8.52	8.54	61,648	262,620	###	###	###
2012-Mar-06 Tue	8.8	8.81	###	###	27,989	###	26.2	26.2	0.0
2012-Mar-05 Mon	8.75	8.81	###	8.77	12,145	###	###	###	###
2012-Mar-02 Fri	8.86	8.86	###	8.71	49,570	###	###	###	0.6
2012-Mar-01 Thu	8.77	8.84	8.75	8.8			73.6	73.6	0.6
2012-Feb-29 Wed	8.8	8.86	8.75	8.75	48,823	429,886	22.6	22.6	0.6
2012-Feb-28 Tue	8.75	8.85	8.73	8.8			75.2	75.2	0.6
2012-Feb-27 Mon	8.8	8.8	###	8.73	48,680	###	###	###	###
2012-Feb-24 Fri	8.74	8.85	8.72	8.8			###	###	0.6
2012-Feb-23 Thu	###	8.74	###	###	46,249	###	###	###	0.0
2012-Feb-22 Wed	###	8.74	###	###			###	###	0.0
2012-Feb-21 Tue	8.4	###	###	###			85.6	85.6	0.0
2012-Feb-20 Mon	###	8.4	8.25	8.4	80,478	669,979	75.1	75.1	###
2012-Feb-17 Fri	8.2	###	8.2	###	37,880	###	###	###	0.0
2012-Feb-16 Thu	8.21	###	###	###	39,955	0	###	###	0.0
2012-Feb-15 Wed	###	8.4	8.24	###			29.0	29.0	0.0
2012-Feb-14 Tue	8.4	8.4	8.23	###	36,925	###	30.8	30.8	0.0
2012-Feb-13 Mon	###	8.4	###	###			68.2	68.2	0.0
2012-Feb-10 Fri	8.48	8.48	###	8.4			26.2	26.2	###
2012-Feb-09 Thu	8.46	8.49	8.41	8.42			27.4	27.4	###
2012-Feb-08 Wed	8.45	8.48	8.41	8.45			65.3	65.3	###
2012-Feb-07 Tue	8.45	8.48	8.4	8.45	99,840	842,649	###	###	###
2012-Feb-06 Mon	8.4	8.5	###	8.46	99,877	424,477	76.9	76.9	0.6
2012-Feb-03 Fri	8.4	8.49	7.7	8.4	121,653	984,781	70.8	70.8	###
2012-Feb-02 Thu	8.22	8.4	8.22	8.4	52,070	###	83.8	83.8	###
2012-Feb-01 Wed	8.27	###	###	8.22			31.6	31.6	0.6
2012-Jan-31 Tue	###	###	###	8.22	45,146	0	###	###	0.6
2012-Jan-30 Mon	###	8.21	###	8.21			79.9	79.9	###
2012-Jan-27 Fri	###	###	8	###			###	###	0.0
2012-Jan-25 Wed	###	###	8	###			19.9	19.9	0.0
2012-Jan-24 Tue	###	###	###	###			###	###	0.0
2012-Jan-23 Mon	###	8.2	###	###	52,244	###	###	###	0.0
2012-Jan-20 Fri	###	###	###	###	25,389	0	72.1	72.1	0.0
2012-Jan-19 Thu	###	8.2	###	###	23,723	###	###	###	0.0
2012-Jan-18 Wed	8.29	8.29	###	###			20.0	20.0	0.0
2012-Jan-17 Tue	###	###	###	8.28	153,744	0	###	###	###
2012-Jan-16 Mon	###	###	###	###			81.1	81.1	0.0
2012-Jan-13 Fri	8	###	8	###	29,852	###	###	###	0.0
2012-Jan-12 Thu	7.87	8	7.82	8	131,641	1,041,280	###	###	###
2012-Jan-11 Wed	7.86	7.89	7.81	7.87	57,383	450,456	64.8	64.8	0.6
2012-Jan-10 Tue	7.82	7.86	7.77	7.81			###	###	0.6
2012-Jan-09 Mon	7.84	7.86	7.8	7.84	75,346	589,959	80.0	80.0	0.6
2012-Jan-06 Fri	7.85	7.86	7.75	7.84			32.2	32.2	0.6
2012-Jan-05 Thu	7.82	7.87	7.78	7.78			###	###	0.6
2012-Jan-04 Wed	7.85	7.88	7.79	7.83	104,523	###	###	###	###
2012-Jan-03 Tue	7.74	7.78	###	7.78			72.5	72.5	0.6
2011-Dec-30 Fri	7.75	7.77	7.7	7.73	13,378	103,478	###	###	0.6
2011-Dec-29 Thu	7.83	7.83	###	7.76			###	###	0.6
2011-Dec-28 Wed	7.78	7.88	7.78	7.87	17,576	137,620	85.2	85.2	0.6
2011-Dec-23 Fri	7.74	7.89	###	7.89			83.3	83.3	###
2011-Dec-22 Thu	7.86	7.86	7.71	7.77			25.2	25.2	0.6
2011-Dec-21 Wed	###	###	7.86	7.89			26.4	26.4	###
2011-Dec-20 Tue	###	###	7.86	###			21.2	21.2	0.0
2011-Dec-19 Mon	###	###	8	###			###	###	0.0
2011-Dec-16 Fri	8.23	8.4	###	8.4	60,325	###	###	###	###
2011-Dec-15 Thu	###	8.2	###	###			77.4	77.4	0.0
2011-Dec-14 Wed	###	8.23	###	8.23			74.3	74.3	0.6
2011-Dec-13 Tue	###	###	###	###	61,359	0	86.5	86.5	0.0
2011-Dec-12 Mon	###	8.25	###	###	177,421	###	75.9	75.9	0.0
2011-Dec-09 Fri	###	###	###	###			###	###	0.0
2011-Dec-08 Thu	###	8.2	###	###	65,084	266,844	###	###	0.0
2011-Dec-07 Wed	7.85	###	7.85	###			###	###	0.0
2011-Dec-06 Tue	7.83	8	7.83	7.86	21,628	171,185	81.5	81.5	###
2011-Dec-05 Mon	###	8	7.78	7.81			###	###	0.6
2011-Dec-02 Fri	###	8	7.89	###			###	###	0.0
2011-Dec-01 Thu	8	###	###	8			73.0	73.0	###
2011-Nov-30 Wed	7.89	8	7.86	8			80.2	80.2	###
2011-Nov-29 Tue	7.84	7.89	7.76	7.82	78,582	###	30.9	30.9	0.6
2011-Nov-28 Mon	7.8	###	7.78	7.78	111,085	432,120	25.9	25.9	0.6
2011-Nov-25 Fri	7.83	7.83	7.75	7.8	49,520	###	###	###	0.6
2011-Nov-24 Thu	7.85	###	7.82	7.82			30.5	30.5	0.6
2011-Nov-23 Wed	###	###	7.88	7.88			###	###	0.6
2011-Nov-22 Tue	###	###	7.87	###			###	###	0.0
2011-Nov-21 Mon	7.8	###	7.8	7.89			###	###	###
2011-Nov-18 Fri	7.77	7.89	7.75	7.8			77.6	77.6	0.6
2011-Nov-17 Thu	7.8	7.85	7.79	7.79	37,747	295,181	###	###	###
2011-Nov-16 Wed	7.88	###	7.8	7.81	63,527	247,755	###	###	0.6
2011-Nov-15 Tue	7.86	8	7.77	8	83,955	661,985	84.6	84.6	###
2011-Nov-14 Mon	7.88	###	7.8	7.8	134,145	###	###	###	0.6
2011-Nov-11 Fri	7.88	###	7.76	7.87	46,622	###	###	###	0.6
2011-Nov-10 Thu	7.88	8	7.88	7.88	87,786	697,020	66.9	66.9	0.6
2011-Nov-09 Wed	###	###	###	###	39,676	0	###	###	0.0
2011-Nov-08 Tue	7.84	###	7.84	###			###	###	0.0
2011-Nov-07 Mon	7.85	7.88	7.78	7.83			###	###	###
2011-Nov-04 Fri	###	###	7.85	###			25.3	25.3	0.0
2011-Nov-03 Thu	8	###	###	###			###	###	0.0
2011-Nov-02 Wed	8	###	7.8	7.86	22,541	###	###	###	###
2011-Nov-01 Tue	###	###	###	8			###	###	###
2011-Oct-31 Mon	###	###	###	8			28.2	28.2	###
2011-Oct-28 Fri	###	###	###	###			18.4	18.4	0.0
2011-Oct-27 Thu	###	###	###	8.22	28,580	0	65.9	65.9	0.6
2011-Oct-26 Wed	###	###	###	###			69.5	69.5	0.0
2011-Oct-25 Tue	###	8.23	###	8.23			###	###	0.6
2011-Oct-24 Mon	8	###	###	###	25,443	0	###	###	0.0
2011-Oct-21 Fri	###	###	7.8	7.87			10.1	10.1	0.6
2011-Oct-20 Thu	8.28	8.28	7.75	###	42,683	###	###	###	0.0
2011-Oct-19 Wed	8.26	###	###	8.28	26,473	0	###	###	###
2011-Oct-18 Tue	###	###	8.25	8.25			###	###	###
2011-Oct-17 Mon	###	###	8.25	###			25.7	25.7	0.0
2011-Oct-14 Fri	###	###	8.2	8.24	29,759	###	###	###	0.6
2011-Oct-13 Thu	8.42	8.43	###	###	37,243	156,979	###	###	0.0
2011-Oct-12 Wed	###	8.43	###	###	24,540	###	76.0	76.0	0.0
2011-Oct-11 Tue	8.23	8.45	8.23	###			80.4	80.4	0.0
2011-Oct-10 Mon	8.2	###	###	8.22	47,173	0	63.0	63.0	0.6
2011-Oct-07 Fri	###	8.25	###	8.2	151,324	###	76.8	76.8	0.6
2011-Oct-06 Thu	7.8	###	7.8	###			61.6	61.6	0.0
2011-Oct-05 Wed	###	###	7.85	7.88			19.2	19.2	0.6
2011-Oct-04 Tue	###	###	###	###			###	###	0.0
2011-Oct-03 Mon	###	###	###	###	43,355	0	###	###	0.0
2011-Sep-30 Fri	8.2	8.26	###	###	94,646	390,887	19.6	19.6	0.0
2011-Sep-29 Thu	###	8.4	8.21	###			28.8	28.8	0.0
2011-Sep-28 Wed	8.57	8.58	8.45	8.5	91,427	###	###	###	0.6
2011-Sep-27 Tue	8.59	8.59	8.42	8.58	85,681	###	24.7	24.7	0.6
2011-Sep-26 Mon	8.49	8.56	###	8.56	130,843	###	###	###	###
2011-Sep-23 Fri	8.45	8.49	###	8.49	109,579	###	69.1	69.1	###
2011-Sep-22 Thu	8.56	8.56	8.4	8.55			###	###	###
2011-Sep-21 Wed	8.5	###	8.44	###			###	###	0.0
2011-Sep-20 Tue	8.49	8.51	###	8.5			###	###	0.6
2011-Sep-19 Mon	8.59	8.59	8.48	8.54			###	###	###
2011-Sep-16 Fri	8.54	###	8.45	###	66,222	279,787	###	###	0.0
2011-Sep-15 Thu	8.51	8.54	###	8.54	232,149	991,276	###	###	###
2011-Sep-14 Wed	8.52	8.53	###	8.47			###	###	###
2011-Sep-13 Tue	8.28	8.55	8.28	8.52	74,874	###	91.1	91.1	0.6
2011-Sep-12 Mon	8.4	8.4	8.27	###			43.7	43.7	0.0
2011-Sep-09 Fri	8.53	8.53	###	8.48			23.4	23.4	0.6
2011-Sep-08 Thu	8.5	8.59	8.4	8.49			36.3	36.3	###
2011-Sep-07 Wed	8.26	8.44	8.25	8.44			80.2	80.2	0.6
2011-Sep-06 Tue	###	8.4	8.22	8.26			25.1	25.1	0.6
2011-Sep-05 Mon	8.51	8.51	###	8.4			28.2	28.2	###
2011-Sep-02 Fri	###	###	8.48	8.53	77,644	###	###	###	###
2011-Sep-01 Thu	###	###	8.54	###			29.8	29.8	0.0
2011-Aug-31 Wed	8.59	###	8.56	###			63.8	63.8	0.0
2011-Aug-30 Tue	8.59	###	8.5	8.56	105,024	446,352	33.3	33.3	###
2011-Aug-29 Mon	8.46	###	8.46	8.53	126,921	536,875	###	###	###
2011-Aug-26 Fri	###	8.47	###	###	208,953	###	###	###	0.0
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	###	###	###	###			###	###	0.0
2011-Aug-23 Tue	8	###	###	###			22.7	22.7	0.0
2011-Aug-22 Mon	###	8	###	###	71,858	###	75.8	75.8	0.0
2011-Aug-19 Fri	###	###	7.74	###			###	###	0.0
2011-Aug-18 Thu	7.8	8	7.8	8	267,542	2,113,581	90.4	90.4	###
2011-Aug-17 Wed	###	7.89	###	7.74			###	###	0.6
2011-Aug-16 Tue	7.29	###	7.2	###			82.1	82.1	0.0
2011-Aug-15 Mon	###	7.41	###	7.28	39,771	147,351	###	###	0.5
2011-Aug-12 Fri	###	7.24	###	###			###	###	0.0
2011-Aug-11 Thu	7.2	7.2	###	###	157,728	567,820	16.0	16.0	0.0
2011-Aug-10 Wed	###	7.51	###	###			64.7	64.7	0.0
2011-Aug-09 Tue	###	###	###	###			###	###	0.0
2011-Aug-08 Mon	###	###	6.83	###			###	###	0.0
2011-Aug-05 Fri	7.2	7.27	###	7.2	273,588	###	###	###	0.5
2011-Aug-04 Thu	###	7.48	###	###	81,177	###	###	###	0.0
2011-Aug-03 Wed	###	###	###	###	65,752	0	###	###	0.0
2011-Aug-02 Tue	###	###	7.4	7.4	26,781	99,089	###	###	0.5
2011-Aug-01 Mon	###	###	###	###			###	###	0.0
2011-Jul-29 Fri	7.41	7.44	###	###	57,784	214,956	###	###	0.0
2011-Jul-28 Thu	7.48	7.48	###	7.45			###	###	0.5
2011-Jul-27 Wed	###	###	7.43	7.5			###	###	0.5
2011-Jul-26 Tue	7.42	###	7.42	7.59	66,485	246,659	82.5	82.5	0.5
2011-Jul-25 Mon	7.51	7.53	7.41	7.41			###	###	###
2011-Jul-22 Fri	7.49	7.53	7.41	7.42	57,022	425,954	###	###	0.5
2011-Jul-21 Thu	###	7.47	###	###	63,029	###	31.0	31.0	0.0
2011-Jul-20 Wed	###	7.48	###	###	47,024	###	66.9	66.9	0.0
2011-Jul-19 Tue	###	7.4	###	###	96,847	###	66.1	66.1	0.0
2011-Jul-18 Mon	###	7.4	###	###	91,948	###	###	###	0.0
2011-Jul-15 Fri	###	7.43	###	###	71,787	266,688	34.4	34.4	0.0
2011-Jul-14 Thu	7.5	7.5	###	###	76,054	###	22.8	22.8	0.0
2011-Jul-13 Wed	###	###	7.5	7.58	70,240	###	24.6	24.6	###
2011-Jul-12 Tue	7.58	###	7.48	###	60,757	###	87.8	87.8	0.0
2011-Jul-11 Mon	###	###	7.59	###			###	###	0.0
2011-Jul-08 Fri	7.42	###	7.42	###			81.0	81.0	0.0
2011-Jul-07 Thu	7.45	7.54	###	7.4			22.0	22.0	0.5
2011-Jul-06 Wed	7.51	7.57	7.4	7.45	43,571	326,128	###	###	0.5
2011-Jul-05 Tue	7.56	7.57	7.5	7.5			30.0	30.0	0.5
2011-Jul-04 Mon	###	7.72	7.51	7.51	33,988	###	14.8	14.8	###
2011-Jul-01 Fri	###	###	7.55	7.59	33,888	127,927	###	###	0.5
2011-Jun-30 Thu	7.57	###	7.5	7.57			###	###	###
2011-Jun-29 Wed	7.54	###	7.54	7.57			###	###	###
2011-Jun-28 Tue	7.42	7.56	7.42	7.51	95,080	712,149	81.2	81.2	###
2011-Jun-27 Mon	7.5	7.5	7.25	###			###	###	0.0
2011-Jun-24 Fri	###	###	7.51	7.54			###	###	0.5
2011-Jun-23 Thu	7.7	7.75	###	###	49,624	###	###	###	0.0
2011-Jun-22 Wed	7.7	7.75	###	###	83,178	###	31.7	31.7	0.0
2011-Jun-21 Tue	7.8	7.81	###	7.7	43,187	168,645	23.9	23.9	0.6
2011-Jun-20 Mon	7.81	7.85	7.78	7.8	91,959	718,659	51.0	51.0	0.6
2011-Jun-17 Fri	7.76	###	7.74	7.75			###	###	###
2011-Jun-16 Thu	7.8	7.85	7.55	7.75	56,689	###	###	###	###
2011-Jun-15 Wed	7.7	7.81	###	7.8	30,027	117,255	###	###	0.6
2011-Jun-14 Tue	7.71	7.74	###	###			###	###	0.0
2011-Jun-10 Fri	7.7	###	7.7	7.72	37,970	146,184	75.2	75.2	###
2011-Jun-09 Thu	7.54	7.85	7.53	###	101,187	778,128	80.2	80.2	0.0
2011-Jun-08 Wed	###	###	###	###			10.6	10.6	0.0
2011-Jun-07 Tue	###	###	7.8	###			###	###	0.0
2011-Jun-06 Mon	###	###	7.89	###	158,741	###	###	###	0.0
2011-Jun-03 Fri	###	###	###	8			74.6	74.6	###
2011-Jun-02 Thu	###	###	7.89	###			79.2	79.2	0.0
2011-Jun-01 Wed	###	###	###	###	20,243	0	###	###	0.0
2011-May-31 Tue	###	###	7.88	###			65.1	65.1	0.0
2011-May-30 Mon	7.85	###	7.85	###			87.0	87.0	0.0
2011-May-27 Fri	7.85	7.87	7.7	7.78	40,847	###	###	###	0.6
2011-May-26 Thu	###	###	7.8	7.8	41,245	160,855	###	###	0.6
2011-May-25 Wed	###	###	7.89	###	35,754	141,049	41.7	41.7	0.0
2011-May-24 Tue	###	8	###	8			###	###	###
2011-May-23 Mon	###	###	###	###			###	###	0.0
2011-May-20 Fri	###	###	###	###	31,846	0	###	###	0.0
2011-May-19 Thu	###	###	7.89	###			84.1	84.1	0.0
2011-May-18 Wed	7.89	###	7.85	###			67.2	67.2	0.0
2011-May-17 Tue	7.8	###	7.8	7.88			77.6	77.6	0.6
2011-May-16 Mon	###	###	7.76	###	81,922	317,857	###	###	0.0
2011-May-13 Fri	###	###	###	###	60,724	0	31.1	31.1	0.0
2011-May-12 Thu	###	###	###	###	63,789	0	35.0	35.0	0.0
2011-May-11 Wed	###	###	###	###			78.9	78.9	0.0
2011-May-10 Tue	8.2	8.2	###	###	37,625	###	###	###	0.0
2011-May-09 Mon	###	8.24	###	###	25,574	###	###	###	0.0
2011-May-06 Fri	###	8.2	###	###	64,685	###	###	###	0.0
2011-May-05 Thu	###	###	###	###	79,383	0	77.3	77.3	0.0
2011-May-04 Wed	###	8.2	###	8.2			###	###	0.6
2011-May-03 Tue	###	###	###	###	31,072	0	###	###	0.0
2011-May-02 Mon	8.25	8.25	###	###			###	###	0.0
2011-Apr-29 Fri	8.25	###	###	8.25	89,845	0	82.9	82.9	###
2011-Apr-28 Thu	8.25	8.25	###	###			28.0	28.0	0.0
2011-Apr-27 Wed	8.2	8.29	###	8.28	70,155	###	###	###	###
2011-Apr-21 Thu	###	8.25	###	###	19,279	79,525	67.0	67.0	0.0
2011-Apr-20 Wed	###	8.22	###	8.22			###	###	0.6
2011-Apr-19 Tue	###	###	8	###	101,775	###	###	###	0.0
2011-Apr-18 Mon	8.22	8.27	###	###			31.4	31.4	0.0
2011-Apr-15 Fri	###	8.45	8.21	8.22	27,378	228,058	###	###	0.6
2011-Apr-14 Thu	###	8.49	###	8.42			77.4	77.4	###
2011-Apr-13 Wed	###	###	###	###			65.5	65.5	0.0
2011-Apr-12 Tue	###	###	8.21	###	31,872	###	###	###	0.0
2011-Apr-11 Mon	###	8.47	###	###	24,923	105,548	###	###	0.0
2011-Apr-08 Fri	8.4	8.43	###	8.42	138,675	###	###	###	###
2011-Apr-07 Thu	###	8.43	###	8.4	124,586	525,129	###	###	###
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	8.42	###	###			68.7	68.7	0.0
2011-Apr-04 Mon	8.4	8.48	###	###			29.1	29.1	0.0
2011-Apr-01 Fri	8.29	8.49	8.25	###			###	###	0.0
2011-Mar-31 Thu	8.25	###	###	8.26	104,520	0	###	###	0.6
2011-Mar-30 Wed	###	8.28	###	8.25	51,486	213,152	###	###	###
2011-Mar-29 Tue	8.45	8.45	8.25	###			###	###	0.0
2011-Mar-28 Mon	###	8.48	###	8.45			###	###	###
2011-Mar-25 Fri	###	8.28	###	8.21			73.9	73.9	###
2011-Mar-24 Thu	###	###	###	###	213,627	0	###	###	0.0
2011-Mar-23 Wed	###	###	7.82	###			70.5	70.5	0.0
2011-Mar-22 Tue	7.88	###	7.82	###			79.0	79.0	0.0
2011-Mar-21 Mon	7.86	###	7.81	7.88			###	###	0.6
2011-Mar-18 Fri	7.56	7.88	7.56	7.81	1,769,580	13,661,157	###	###	0.6
2011-Mar-17 Thu	7.5	7.58	7.5	7.55	152,789	1,152,029	65.0	65.0	###
2011-Mar-16 Wed	###	###	###	7.5			###	###	0.5
2011-Mar-15 Tue	###	7.75	7.5	###			93.2	93.2	0.0
2011-Mar-14 Mon	###	###	7.55	###			###	###	0.0
2011-Mar-11 Fri	###	7.77	7.55	###	131,651	1,008,446	37.0	37.0	0.0
2011-Mar-10 Thu	###	7.7	7.55	###			###	###	0.0
2011-Mar-09 Wed	7.76	7.76	7.55	###			###	###	0.0
2011-Mar-08 Tue	7.87	7.87	7.76	7.79			25.7	25.7	###
2011-Mar-07 Mon	7.87	###	7.84	7.87	117,784	###	76.3	76.3	0.6
2011-Mar-04 Fri	###	###	7.84	7.87			26.6	26.6	0.6
2011-Mar-03 Thu	###	###	7.55	###	173,585	655,283	66.0	66.0	0.0
2011-Mar-02 Wed	###	###	7.5	7.57	171,584	643,440	###	###	###
2011-Mar-01 Tue	###	###	7.5	###	162,443	###	###	###	0.0
2011-Feb-28 Mon	7.7	7.72	###	###			33.9	33.9	0.0
2011-Feb-25 Fri	7.7	7.7	###	7.7			61.4	61.4	0.6
2011-Feb-24 Thu	7.73	7.73	###	7.7			###	###	0.6
2011-Feb-23 Wed	7.79	7.79	###	7.74			###	###	0.6
2011-Feb-22 Tue	7.88	###	7.8	7.85			51.5	51.5	###
2011-Feb-21 Mon	###	###	7.85	7.87	58,425	###	###	###	0.6
2011-Feb-18 Fri	7.86	###	7.84	###			###	###	0.0
2011-Feb-17 Thu	7.79	7.85	7.77	7.85	202,381	###	###	###	###
2011-Feb-16 Wed	7.73	7.8	7.73	7.79			###	###	###
2011-Feb-15 Tue	7.78	7.79	7.75	7.75			###	###	###
2011-Feb-14 Mon	7.75	7.8	7.73	7.77	102,843	798,575	###	###	0.6
2011-Feb-11 Fri	7.74	7.78	7.72	7.73			38.0	38.0	0.6
2011-Feb-10 Thu	7.72	7.79	7.71	7.75			###	###	###
2011-Feb-09 Wed	###	7.8	###	7.75	124,346	484,949	79.4	79.4	###
2011-Feb-08 Tue	###	###	###	###	117,449	0	71.2	71.2	0.0
2011-Feb-07 Mon	7.7	7.7	###	###	130,451	###	34.9	34.9	0.0
2011-Feb-04 Fri	###	7.83	###	###			###	###	0.0
2011-Feb-03 Thu	###	###	7.57	7.59			30.7	30.7	0.5
2011-Feb-02 Wed	7.48	###	7.47	7.58			###	###	###
2011-Feb-01 Tue	7.47	7.48	###	7.48	32,181	120,356	68.2	68.2	0.5
2011-Jan-31 Mon	7.5	7.5	###	7.48			###	###	0.5
2011-Jan-28 Fri	7.4	7.49	###	7.49	77,728	###	86.9	86.9	###
2011-Jan-27 Thu	7.4	7.4	###	###	124,786	###	24.1	24.1	0.0
2011-Jan-25 Tue	7.45	7.47	###	###	58,685	219,188	###	###	0.0
2011-Jan-24 Mon	7.45	7.46	7.41	7.45	33,388	###	###	###	0.5
2011-Jan-21 Fri	7.4	7.45	###	7.45			###	###	0.5
2011-Jan-20 Thu	7.44	7.49	###	###			###	###	0.0
2011-Jan-19 Wed	7.44	7.47	7.4	7.44			62.4	62.4	###
2011-Jan-18 Tue	7.44	7.47	7.4	7.45	56,882	###	###	###	0.5
2011-Jan-17 Mon	###	7.44	###	7.41			78.3	78.3	###
2011-Jan-14 Fri	7.2	###	###	###	68,748	0	###	###	0.0
2011-Jan-13 Thu	###	###	7.24	7.24	101,622	367,871	19.8	19.8	0.5
2011-Jan-12 Wed	7.44	7.44	###	###	34,140	###	###	###	0.0
2011-Jan-11 Tue	7.45	7.46	7.43	7.44			###	###	###
2011-Jan-10 Mon	###	7.45	###	7.45			82.7	82.7	0.5
2011-Jan-07 Fri	###	7.45	###	###			73.9	73.9	0.0
2011-Jan-06 Thu	7.47	7.47	###	###			24.7	24.7	0.0
2011-Jan-05 Wed	7.45	7.48	###	7.48	52,342	195,759	###	###	0.5
2011-Jan-04 Tue	###	7.45	###	7.45			74.3	74.3	0.5
2010-Dec-31 Fri	###	###	7.24	###			76.2	76.2	0.0
2010-Dec-30 Thu	###	###	###	###			24.8	24.8	0.0
2010-Dec-29 Wed	7.4	7.43	###	###	55,021	###	###	###	0.0
2010-Dec-24 Fri	7.4	7.42	###	7.4			###	###	0.5
2010-Dec-23 Thu	7.45	7.45	###	7.4			###	###	0.5
2010-Dec-22 Wed	7.43	7.45	7.4	7.42			34.0	34.0	0.5
2010-Dec-21 Tue	###	7.42	###	7.4			75.1	75.1	0.5
2010-Dec-20 Mon	7.27	7.42	7.27	###	157,446	1,156,440	###	###	0.0
2010-Dec-17 Fri	7.28	###	7.2	###			###	###	0.0
2010-Dec-16 Thu	7.27	###	7.26	###	218,640	###	###	###	0.0
2010-Dec-15 Wed	###	###	7.2	###			29.9	29.9	0.0
2010-Dec-14 Tue	###	7.4	###	###	102,982	###	###	###	0.0
2010-Dec-13 Mon	7.23	###	7.22	###	81,378	293,774	###	###	0.0
2010-Dec-10 Fri	###	7.4	###	7.22	102,286	378,458	###	###	0.5
2010-Dec-09 Thu	###	7.4	7.23	###			69.6	69.6	0.0
2010-Dec-08 Wed	###	7.4	###	###			32.6	32.6	0.0
2010-Dec-07 Tue	7.4	7.4	###	###			30.3	30.3	0.0
2010-Dec-06 Mon	7.42	7.43	###	7.4			###	###	0.5
2010-Dec-03 Fri	7.4	7.4	###	###	57,082	###	###	###	0.0
2010-Dec-02 Thu	###	7.44	7.25	###			28.6	28.6	0.0
2010-Dec-01 Wed	7.44	7.44	###	###	98,242	###	19.8	19.8	0.0
2010-Nov-30 Tue	7.53	###	7.44	7.45			###	###	0.5
2010-Nov-29 Mon	7.45	7.52	7.42	7.47	193,822	1,447,850	###	###	###
2010-Nov-26 Fri	###	7.45	7.26	###	210,675	###	###	###	0.0
2010-Nov-25 Thu	7.25	###	7.24	7.26	161,529	###	###	###	0.5
2010-Nov-24 Wed	7.2	7.24	###	7.24			65.5	65.5	0.5
2010-Nov-23 Tue	7.25	7.25	7.2	7.24	36,156	261,227	###	###	0.5
2010-Nov-22 Mon	###	7.25	###	7.25	93,957	###	81.3	81.3	0.5
2010-Nov-19 Fri	###	###	###	###	42,588	0	###	###	0.0
2010-Nov-18 Thu	###	###	###	###	46,782	0	65.2	65.2	0.0
2010-Nov-17 Wed	###	###	7	###			###	###	0.0
2010-Nov-16 Tue	###	###	###	###	70,440	0	39.1	39.1	0.0
2010-Nov-15 Mon	###	###	7	###			75.6	75.6	0.0
2010-Nov-12 Fri	###	###	7	###	171,556	600,446	###	###	0.0
2010-Nov-11 Thu	###	###	###	###			80.3	80.3	0.0
2010-Nov-10 Wed	###	###	6.81	6.87	58,083	197,772	26.3	26.3	###
2010-Nov-09 Tue	###	###	###	###	253,672	0	###	###	0.0
2010-Nov-08 Mon	###	###	6.87	6.89	41,823	###	29.5	29.5	0.5
2010-Nov-05 Fri	###	###	###	###			65.9	65.9	0.0
2010-Nov-04 Thu	###	###	###	###	63,083	0	###	###	0.0
2010-Nov-03 Wed	###	###	###	###	79,578	0	###	###	0.0
2010-Nov-02 Tue	###	###	###	###			###	###	0.0
2010-Nov-01 Mon	###	###	###	###	295,584	0	28.2	28.2	0.0
2010-Oct-29 Fri	###	###	###	###	46,955	0	###	###	0.0
2010-Oct-28 Thu	###	###	###	###	66,075	0	81.3	81.3	0.0
2010-Oct-27 Wed	6.85	###	6.85	###			88.5	88.5	0.0
2010-Oct-26 Tue	###	###	6.7	###			32.3	32.3	0.0
2010-Oct-25 Mon	###	###	###	7	152,286	0	14.9	14.9	0.5
2010-Oct-22 Fri	7.25	7.25	###	###	68,180	247,152	###	###	0.0
2010-Oct-21 Thu	7.2	7.24	###	###	45,040	163,044	###	###	0.0
2010-Oct-20 Wed	7.25	7.25	###	7.2			26.1	26.1	0.5
2010-Oct-19 Tue	###	###	7.26	7.28	263,855	###	###	###	0.5
2010-Oct-18 Mon	###	###	7.22	7.29			41.5	41.5	###
2010-Oct-15 Fri	7.4	7.41	###	###	80,240	297,289	###	###	0.0
2010-Oct-14 Thu	###	7.4	7.29	7.4	139,479	1,024,473	###	###	0.5
2010-Oct-13 Wed	###	###	7.21	###			###	###	0.0
2010-Oct-12 Tue	###	###	7.28	###	50,585	184,129	###	###	0.0
2010-Oct-11 Mon	7.4	7.4	###	###			###	###	0.0
2010-Oct-08 Fri	###	7.4	###	###			63.0	63.0	0.0
2010-Oct-07 Thu	###	7.47	###	###	103,982	388,372	69.0	69.0	0.0
2010-Oct-06 Wed	###	###	7.25	7.29	76,578	###	###	###	###
2010-Oct-05 Tue	###	###	7	7.28			###	###	0.5
2010-Oct-04 Mon	7.23	###	###	###	36,683	0	###	###	0.0
2010-Oct-01 Fri	7.51	7.51	###	7.29			###	###	###
2010-Sep-30 Thu	7.57	###	7.51	7.55	381,979	###	###	###	###
2010-Sep-29 Wed	7.55	7.57	7.45	7.55			74.4	74.4	###
2010-Sep-28 Tue	7.45	7.55	7.43	7.55			77.7	77.7	###
2010-Sep-27 Mon	###	7.5	###	7.45	134,022	502,582	84.9	84.9	0.5
2010-Sep-24 Fri	7.4	7.4	7.24	###			20.6	20.6	0.0
2010-Sep-23 Thu	7.47	7.5	7.2	7.26			12.4	12.4	0.5
2010-Sep-22 Wed	7.46	7.5	7.46	7.48	26,076	195,048	69.9	69.9	0.5
2010-Sep-21 Tue	7.5	7.52	7.46	7.46			39.3	39.3	0.5
2010-Sep-20 Mon	7.49	7.53	7.41	7.5			###	###	0.5
2010-Sep-17 Fri	###	###	###	7.49	61,625	0	74.3	74.3	###
2010-Sep-16 Thu	###	###	###	###	218,177	0	78.7	78.7	0.0
2010-Sep-15 Wed	###	###	###	###			66.4	66.4	0.0
2010-Sep-14 Tue	###	###	7.27	###	46,250	###	32.0	32.0	0.0
2010-Sep-13 Mon	7.2	7.46	7.2	###			82.6	82.6	0.0
2010-Sep-10 Fri	###	7.2	###	###			86.6	86.6	0.0
2010-Sep-09 Thu	6.85	7	6.84	###			77.3	77.3	0.0
2010-Sep-08 Wed	6.75	6.85	6.7	6.83			###	###	0.5
2010-Sep-07 Tue	###	###	6.8	6.83	59,442	###	###	###	0.5
2010-Sep-06 Mon	6.8	###	6.73	###	195,348	657,346	###	###	0.0
2010-Sep-03 Fri	###	6.79	6.58	6.72	89,925	601,148	###	###	0.5
2010-Sep-02 Thu	6.8	6.8	###	###			17.1	17.1	0.0
2010-Sep-01 Wed	6.84	6.85	###	6.8			###	###	0.5
2010-Aug-31 Tue	6.75	6.85	6.72	6.84	38,227	259,370	###	###	0.5
2010-Aug-30 Mon	6.55	6.75	6.54	6.75	48,380	321,485	88.4	88.4	0.5
2010-Aug-27 Fri	6.5	6.55	6.46	6.55	63,146	###	72.9	72.9	0.5
2010-Aug-26 Thu	6.46	6.5	6.44	6.48	57,158	###	###	###	0.5
2010-Aug-25 Wed	6.47	6.5	6.44	6.44	82,256	###	###	###	0.5
2010-Aug-24 Tue	###	6.54	###	6.47			87.2	87.2	0.5
2010-Aug-23 Mon	6.25	###	6.22	###	26,377	###	85.7	85.7	0.0
2010-Aug-20 Fri	###	6.25	###	6.22	75,521	###	###	###	0.4
2010-Aug-19 Thu	###	6.23	###	###	55,887	174,088	###	###	0.0
2010-Aug-18 Wed	###	###	###	6.2	74,621	0	89.6	89.6	0.4
2010-Aug-17 Tue	5.75	5.84	5.7	5.8			###	###	0.4
2010-Aug-16 Mon	5.71	5.89	5.7	5.75	18,228	###	###	###	###
2010-Aug-13 Fri	5.78	5.82	5.76	5.77			###	###	0.4
2010-Aug-12 Thu	5.8	5.88	5.78	5.78			32.3	32.3	0.4
2010-Aug-11 Wed	6	6	5.79	5.81			18.5	18.5	###
2010-Aug-10 Tue	###	6	5.89	6			###	###	0.4
2010-Aug-09 Mon	###	###	###	###	11,488	0	66.0	66.0	0.0
2010-Aug-06 Fri	###	###	5.83	###			26.7	26.7	0.0
2010-Aug-05 Thu	###	###	5.89	###	17,173	50,574	74.9	74.9	0.0
2010-Aug-04 Wed	5.79	###	5.77	5.85			78.7	78.7	0.4
2010-Aug-03 Tue	5.73	5.82	5.73	5.78	16,829	97,187	76.3	76.3	0.4
2010-Aug-02 Mon	###	5.74	###	###	176,359	506,150	###	###	0.0
2010-Jul-30 Fri	###	5.7	###	###	48,376	137,871	###	###	0.0
2010-Jul-29 Thu	5.7	5.7	###	###	43,143	122,957	21.7	21.7	0.0
2010-Jul-28 Wed	5.75	5.78	###	5.7	14,451	###	###	###	0.4
2010-Jul-27 Tue	5.75	5.83	5.75	5.75			###	###	###
2010-Jul-26 Mon	5.8	5.8	5.75	5.75	16,977	98,042	25.0	25.0	###
2010-Jul-23 Fri	5.72	5.78	5.72	5.75			###	###	###
2010-Jul-22 Thu	5.72	5.72	###	###			27.5	27.5	0.0
2010-Jul-21 Wed	5.81	5.82	5.7	5.7			15.6	15.6	0.4
2010-Jul-20 Tue	###	###	5.8	5.81			18.1	18.1	###
2010-Jul-19 Mon	5.85	###	5.85	5.86			###	###	0.4
2010-Jul-16 Fri	###	###	5.82	###	47,740	138,923	25.3	25.3	0.0
2010-Jul-15 Thu	5.79	###	5.79	###	36,050	###	88.1	88.1	0.0
2010-Jul-14 Wed	5.71	5.81	5.71	5.8	45,320	261,043	78.6	78.6	0.4
2010-Jul-13 Tue	5.81	5.81	5.71	5.72			###	###	0.4
2010-Jul-12 Mon	###	###	5.82	5.82	12,557	36,540	###	###	0.4
2010-Jul-09 Fri	###	###	5.72	###			###	###	0.0
2010-Jul-08 Thu	5.89	###	5.77	5.85			26.2	26.2	0.4
2010-Jul-07 Wed	###	###	5.71	5.82	27,986	###	25.0	25.0	0.4
2010-Jul-06 Tue	5.7	5.75	###	5.75			67.4	67.4	###
2010-Jul-05 Mon	5.7	5.7	###	5.7	142,954	###	74.6	74.6	0.4
2010-Jul-02 Fri	###	5.75	###	5.75	48,720	140,070	###	###	###
2010-Jul-01 Thu	###	###	###	###			###	###	0.0
2010-Jun-30 Wed	5.7	5.78	###	5.7	174,879	###	###	###	0.4
2010-Jun-29 Tue	5.81	###	5.77	5.84			81.8	81.8	0.4
2010-Jun-28 Mon	###	5.85	###	5.82	111,373	###	89.9	89.9	0.4
2010-Jun-25 Fri	6.24	6.24	5.72	5.82	194,747	1,164,587	###	###	0.4
2010-Jun-24 Thu	6.21	6.27	6.21	6.25			80.5	80.5	###
2010-Jun-23 Wed	6.25	6.27	###	###	39,071	122,487	###	###	0.0
2010-Jun-22 Tue	6.27	6.28	6.26	6.27			76.8	76.8	0.4
2010-Jun-21 Mon	6.27	###	6.25	6.26	287,873	###	29.8	29.8	0.4
2010-Jun-18 Fri	6.29	6.29	6.22	6.23	210,220	1,314,926	22.9	22.9	0.4
2010-Jun-17 Thu	6.2	6.4	###	###	70,657	###	83.4	83.4	0.0
2010-Jun-16 Wed	###	###	###	###	113,674	0	85.1	85.1	0.0
2010-Jun-15 Tue	###	6	5.82	6			###	###	0.4
2010-Jun-11 Fri	###	###	5.79	###			###	###	0.0
2010-Jun-10 Thu	5.89	###	5.79	###	28,384	82,171	68.1	68.1	0.0
2010-Jun-09 Wed	5.78	5.89	5.77	5.89			###	###	###
2010-Jun-08 Tue	###	###	5.7	5.8	59,672	###	13.3	13.3	0.4
2010-Jun-07 Mon	5.7	###	###	###	364,446	0	91.8	91.8	0.0
2010-Jun-04 Fri	5.75	5.8	5.7	5.78	97,177	###	74.1	74.1	0.4
2010-Jun-03 Thu	5.55	5.8	5.55	5.76	73,375	###	90.1	90.1	###
2010-Jun-02 Wed	###	5.75	5.57	###			###	###	0.0
2010-Jun-01 Tue	5.75	5.75	5.54	###			###	###	0.0
2010-May-31 Mon	5.8	5.8	5.75	5.75	49,381	285,175	25.2	25.2	###
2010-May-28 Fri	5.8	5.8	5.77	5.8			61.9	61.9	0.4
2010-May-27 Thu	5.75	5.79	5.73	5.74	93,141	###	24.2	24.2	0.4
2010-May-26 Wed	5.8	5.84	5.58	5.72			31.6	31.6	0.4
2010-May-25 Tue	5.84	6	5.81	5.82			53.6	53.6	0.4
2010-May-24 Mon	5.89	###	5.79	5.86	56,241	###	###	###	0.4
2010-May-21 Fri	5.52	###	5.41	5.89			###	###	###
2010-May-20 Thu	5.75	5.78	5.41	###	133,029	###	41.3	41.3	0.0
2010-May-19 Wed	###	###	5.76	5.82			35.8	35.8	0.4
2010-May-18 Tue	6	###	5.8	###	44,951	130,357	31.8	31.8	0.0
2010-May-17 Mon	6	###	###	###	59,227	0	###	###	0.0
2010-May-14 Fri	###	###	###	6			###	###	0.4
2010-May-13 Thu	###	###	###	###			23.2	23.2	0.0
2010-May-12 Wed	###	###	###	###	87,258	0	29.8	29.8	0.0
2010-May-11 Tue	###	###	###	###			###	###	0.0
2010-May-10 Mon	5.8	###	5.8	###			77.7	77.7	0.0
2010-May-07 Fri	5.77	5.85	###	5.85	122,781	###	60.8	60.8	0.4
2010-May-06 Thu	###	###	5.85	###			40.0	40.0	0.0
2010-May-05 Wed	###	###	###	###			25.3	25.3	0.0
2010-May-04 Tue	###	###	###	###			###	###	0.0
2010-May-03 Mon	###	###	6	###			###	###	0.0
2010-Apr-30 Fri	###	###	###	###			###	###	0.0
2010-Apr-29 Thu	###	###	###	###	62,189	0	85.6	85.6	0.0
2010-Apr-28 Wed	###	###	5.84	###	81,945	239,279	###	###	0.0
2010-Apr-27 Tue	###	###	###	###			32.8	32.8	0.0
2010-Apr-23 Fri	###	###	###	###			###	###	0.0
2010-Apr-22 Thu	###	###	###	###			###	###	0.0
2010-Apr-21 Wed	###	###	###	###			75.1	75.1	0.0
2010-Apr-20 Tue	###	###	###	###			74.0	74.0	0.0
2010-Apr-19 Mon	5.84	###	5.79	###	51,044	147,772	83.0	83.0	0.0
2010-Apr-16 Fri	###	###	5.85	###			35.7	35.7	0.0
2010-Apr-15 Thu	###	###	###	###			###	###	0.0
2010-Apr-14 Wed	5.83	###	5.83	###			###	###	0.0
2010-Apr-13 Tue	5.72	5.89	5.7	5.72			78.8	78.8	0.4
2010-Apr-12 Mon	###	5.72	###	5.7			74.5	74.5	0.4
2010-Apr-09 Fri	5.52	###	5.47	###			###	###	0.0
2010-Apr-08 Thu	5.45	5.54	5.4	5.5	88,745	###	76.4	76.4	0.4
2010-Apr-07 Wed	5.56	###	5.52	5.54			30.3	30.3	0.4
2010-Apr-06 Tue	5.5	###	5.47	5.55	31,627	###	###	###	###
2010-Apr-01 Thu	###	###	5.41	5.44	67,773	183,325	###	###	0.4
2010-Mar-31 Wed	5.71	5.71	###	###	50,821	###	###	###	0.0
2010-Mar-30 Tue	###	5.7	###	5.7			72.7	72.7	0.4
2010-Mar-29 Mon	###	###	###	###			70.5	70.5	0.0
2010-Mar-26 Fri	5.73	5.73	###	###	74,583	213,680	###	###	0.0
2010-Mar-25 Thu	5.72	5.74	5.71	5.72			73.2	73.2	0.4
2010-Mar-24 Wed	5.7	5.78	###	5.73	74,680	215,825	###	###	###
2010-Mar-23 Tue	5.55	5.7	5.54	5.7			###	###	0.4
2010-Mar-22 Mon	5.55	5.55	5.53	5.54	248,482	###	###	###	0.4
2010-Mar-19 Fri	5.55	5.55	5.51	5.55	349,921	###	###	###	###
2010-Mar-18 Thu	###	5.52	###	5.51			###	###	###
2010-Mar-17 Wed	5.2	###	###	###			###	###	0.0
2010-Mar-16 Tue	5.26	###	5.24	5.26			73.3	73.3	0.4
2010-Mar-15 Mon	###	###	5.25	###			###	###	0.0
2010-Mar-12 Fri	###	###	5.53	5.54			###	###	0.4
2010-Mar-11 Thu	###	###	5.56	###	61,248	###	74.3	74.3	0.0
2010-Mar-10 Wed	5.56	###	5.53	5.53	65,474	###	29.6	29.6	###
2010-Mar-09 Tue	###	###	5.52	5.56	24,171	###	###	###	0.4
2010-Mar-08 Mon	5.59	###	5.52	###			###	###	0.0
2010-Mar-05 Fri	5.51	5.56	5.5	5.53			69.7	69.7	###
2010-Mar-04 Thu	5.5	5.55	5.44	5.53			76.8	76.8	###
2010-Mar-03 Wed	5.47	5.53	5.47	5.52			###	###	0.4
2010-Mar-02 Tue	5.53	5.53	5.47	5.53			75.1	75.1	###
2010-Mar-01 Mon	5.58	5.58	5.41	5.53			###	###	###
2010-Feb-26 Fri	###	###	5.54	5.55			###	###	###
2010-Feb-25 Thu	###	###	5.55	5.59	74,120	205,683	###	###	###
2010-Feb-24 Wed	###	###	###	###			30.7	30.7	0.0
2010-Feb-23 Tue	###	###	###	###			70.6	70.6	0.0
2010-Feb-22 Mon	5.7	5.7	###	###	145,544	###	###	###	0.0
2010-Feb-19 Fri	5.5	5.55	5.42	5.55			79.9	79.9	###
2010-Feb-18 Thu	5.44	5.46	5.41	5.42	70,640	383,928	###	###	0.4
2010-Feb-17 Wed	5.44	5.47	###	5.4			26.6	26.6	0.4
2010-Feb-16 Tue	###	5.4	5.27	###	28,655	152,874	###	###	0.0
2010-Feb-15 Mon	###	5.4	5.29	###			83.0	83.0	0.0
2010-Feb-12 Fri	###	###	5.27	###			68.8	68.8	0.0
2010-Feb-11 Thu	###	###	5.27	5.28	9,144	###	19.4	19.4	0.4
2010-Feb-10 Wed	5.23	###	5.23	###			82.1	82.1	0.0
2010-Feb-09 Tue	5.2	5.23	###	5.2			###	###	###
2010-Feb-08 Mon	###	5.24	###	###			76.0	76.0	0.0
2010-Feb-05 Fri	###	###	###	###	38,856	0	31.3	31.3	0.0
2010-Feb-04 Thu	###	5.46	###	###	84,356	###	###	###	0.0
2010-Feb-03 Wed	4.88	###	4.87	5			86.2	86.2	0.4
2010-Feb-02 Tue	5	5	###	4.87			13.3	13.3	0.3
2010-Feb-01 Mon	###	###	5	5			###	###	0.4
2010-Jan-29 Fri	5.28	###	###	5.22			42.1	42.1	0.4
2010-Jan-28 Thu	5.41	5.41	5.28	5.28	290,743	1,554,021	17.6	17.6	0.4
2010-Jan-27 Wed	5.45	5.45	5.41	5.44			50.4	50.4	0.4
2010-Jan-25 Mon	5.42	5.45	5.29	5.44	94,922	###	63.7	63.7	0.4
2010-Jan-22 Fri	5.4	5.42	###	5.41			64.9	64.9	###
2010-Jan-21 Thu	5.42	5.43	5.41	5.42			###	###	0.4
2010-Jan-20 Wed	5.44	5.44	5.41	5.44			###	###	0.4
2010-Jan-19 Tue	5.48	5.48	5.4	5.44			###	###	0.4
2010-Jan-18 Mon	5.27	5.45	5.27	###			83.8	83.8	0.0
2010-Jan-15 Fri	5.27	5.28	5.27	5.28	16,077	###	###	###	0.4
2010-Jan-14 Thu	5.29	5.29	5.27	5.29			###	###	0.4
2010-Jan-13 Wed	5.27	5.29	5.26	5.29	61,921	###	72.9	72.9	0.4
2010-Jan-12 Tue	5.26	5.28	5.25	5.27			75.2	75.2	###
2010-Jan-11 Mon	5.27	5.28	5.21	5.26			32.0	32.0	0.4
2010-Jan-08 Fri	5.25	5.25	5.21	5.21			###	###	0.4
2010-Jan-07 Thu	5.26	5.28	5.23	5.25			33.2	33.2	0.4
2010-Jan-06 Wed	5.26	###	5.25	5.26	54,785	###	65.6	65.6	0.4
2010-Jan-05 Tue	5.2	5.26	5.2	5.23			###	###	###
2010-Jan-04 Mon	###	###	###	###			###	###	0.0
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	###	###	###	###			31.4	31.4	0.0
2009-Dec-29 Tue	###	###	###	###	47,584	0	###	###	0.0
2009-Dec-24 Thu	###	###	###	###	185,050	0	67.5	67.5	0.0
2009-Dec-23 Wed	###	###	###	###			###	###	0.0
2009-Dec-22 Tue	###	###	###	###			26.4	26.4	0.0
2009-Dec-21 Mon	###	###	###	###			###	###	0.0
2009-Dec-18 Fri	###	5	###	###	5,549	13,872	###	###	0.0
2009-Dec-17 Thu	###	###	###	###			31.7	31.7	0.0
2009-Dec-16 Wed	###	###	###	###	39,042	0	###	###	0.0
2009-Dec-15 Tue	###	###	###	###	64,629	0	33.1	33.1	0.0
2009-Dec-14 Mon	4.89	###	4.84	###			###	###	0.0
2009-Dec-11 Fri	4.85	###	4.85	4.89	63,489	###	###	###	###
2009-Dec-10 Thu	4.87	4.87	4.8	4.81			29.5	29.5	###
2009-Dec-09 Wed	###	###	4.8	4.87	85,658	205,579	26.1	26.1	0.3
2009-Dec-08 Tue	###	###	4.82	###			###	###	0.0
2009-Dec-07 Mon	4.86	###	4.86	4.89	84,045	204,229	80.9	80.9	###
2009-Dec-04 Fri	4.85	4.87	4.81	4.85			73.1	73.1	###
2009-Dec-03 Thu	4.87	###	4.86	###			73.2	73.2	0.0
2009-Dec-02 Wed	###	5	4.87	###	206,489	1,019,023	###	###	0.0
2009-Dec-01 Tue	5	###	###	###			25.4	25.4	0.0
2009-Nov-30 Mon	###	###	5	###			###	###	0.0
2009-Nov-27 Fri	###	###	###	###			79.7	79.7	0.0
2009-Nov-26 Thu	###	###	###	###			80.0	80.0	0.0
2009-Nov-25 Wed	###	###	5	5			22.5	22.5	0.4
2009-Nov-24 Tue	###	###	###	###			82.1	82.1	0.0
2009-Nov-23 Mon	5	###	5	###			72.0	72.0	0.0
2009-Nov-20 Fri	###	###	###	###	60,672	0	34.1	34.1	0.0
2009-Nov-19 Thu	###	###	###	###	35,149	0	74.0	74.0	0.0
2009-Nov-18 Wed	###	###	###	###	22,054	0	###	###	0.0
2009-Nov-17 Tue	###	5.2	###	###			34.9	34.9	0.0
2009-Nov-16 Mon	###	###	###	###	39,585	0	86.4	86.4	0.0
2009-Nov-13 Fri	###	5	###	5	29,447	###	###	###	0.4
2009-Nov-12 Thu	###	###	4.86	###			###	###	0.0
2009-Nov-11 Wed	5	5	4.82	###			30.6	30.6	0.0
2009-Nov-10 Tue	###	###	###	5			###	###	0.4
2009-Nov-09 Mon	5.2	5.2	###	###			11.0	11.0	0.0
2009-Nov-06 Fri	###	###	5.28	###	458,244	###	###	###	0.0
2009-Nov-05 Thu	5.25	5.28	###	###	60,088	###	33.8	33.8	0.0
2009-Nov-04 Wed	5.21	5.25	5.2	5.25	30,970	###	###	###	0.4
2009-Nov-03 Tue	5.25	5.25	###	###	67,682	###	15.9	15.9	0.0
2009-Nov-02 Mon	###	5.2	###	###	103,282	###	###	###	0.0
2009-Oct-30 Fri	5.27	###	5.23	5.25	93,470	244,424	30.0	30.0	0.4
2009-Oct-29 Thu	5.24	5.29	5.2	5.25	68,923	###	###	###	0.4
2009-Oct-28 Wed	5.25	5.29	5.21	5.24			###	###	0.4
2009-Oct-27 Tue	5.25	5.25	###	5.25	88,725	###	81.6	81.6	0.4
2009-Oct-26 Mon	###	###	5.25	5.25			22.6	22.6	0.4
2009-Oct-23 Fri	###	###	5.28	###	58,685	154,928	###	###	0.0
2009-Oct-22 Thu	###	###	5.28	5.28			###	###	0.4
2009-Oct-21 Wed	5.28	###	5.27	###			###	###	0.0
2009-Oct-20 Tue	5.29	5.29	5.2	5.25			29.6	29.6	0.4
2009-Oct-19 Mon	5.26	5.26	###	###	294,642	###	###	###	0.0
2009-Oct-16 Fri	5.26	###	5.24	5.24	842,073	###	36.5	36.5	0.4
2009-Oct-15 Thu	5.29	5.29	5.24	5.27			###	###	###
2009-Oct-14 Wed	###	5.4	5.24	5.29	108,679	578,172	###	###	0.4
2009-Oct-13 Tue	###	###	###	###			###	###	0.0
2009-Oct-12 Mon	###	###	4.87	4.87	299,974	###	###	###	0.3
2009-Oct-09 Fri	###	###	4.86	4.87	85,228	###	###	###	0.3
2009-Oct-08 Thu	###	5	###	###			###	###	0.0
2009-Oct-07 Wed	###	###	4.54	###	5,845	###	22.3	22.3	0.0
2009-Oct-06 Tue	4.58	4.58	4.5	4.5	29,587	134,324	###	###	###
2009-Oct-05 Mon	###	###	4.5	4.52			###	###	0.3
2009-Oct-02 Fri	###	###	4.42	###			###	###	0.0
2009-Oct-01 Thu	###	5	4.89	###			###	###	0.0
2009-Sep-30 Wed	5	5	###	###			###	###	0.0
2009-Sep-29 Tue	###	5	###	5	22,075	55,187	80.5	80.5	0.4
2009-Sep-28 Mon	###	5	###	###	33,180	82,950	42.2	42.2	0.0
2009-Sep-25 Fri	###	5	4.88	###			###	###	0.0
2009-Sep-24 Thu	###	###	4.85	###			###	###	0.0
2009-Sep-23 Wed	4.89	###	4.81	###			65.3	65.3	0.0
2009-Sep-22 Tue	4.75	4.8	###	4.77	25,346	###	75.1	75.1	###
2009-Sep-21 Mon	###	4.7	###	###			76.7	76.7	0.0
2009-Sep-18 Fri	###	###	4.58	###			###	###	0.0
2009-Sep-17 Thu	4.59	###	4.57	###			###	###	0.0
2009-Sep-16 Wed	###	###	4.59	4.59			###	###	0.3
2009-Sep-15 Tue	###	###	4.55	4.55			27.5	27.5	0.3
2009-Sep-14 Mon	###	###	4.57	###	19,649	###	39.2	39.2	0.0
2009-Sep-11 Fri	4.58	###	4.58	###	20,123	46,081	###	###	0.0
2009-Sep-10 Thu	4.59	###	4.56	###			63.6	63.6	0.0
2009-Sep-09 Wed	4.49	4.55	4.47	4.52	48,454	218,527	73.9	73.9	0.3
2009-Sep-08 Tue	4.46	4.59	4.45	4.48			###	###	###
2009-Sep-07 Mon	###	4.45	###	###	16,921	37,649	70.8	70.8	0.0
2009-Sep-04 Fri	###	###	###	###			76.3	76.3	0.0
2009-Sep-03 Thu	4.26	###	4.25	###			76.0	76.0	0.0
2009-Sep-02 Wed	4.22	###	4.22	###	220,576	###	80.4	80.4	0.0
2009-Sep-01 Tue	4.22	###	4.22	4.26			###	###	0.3
2009-Aug-31 Mon	4.22	###	###	4.26			###	###	0.3
2009-Aug-28 Fri	4.27	4.28	4.22	4.25			27.1	27.1	###
2009-Aug-27 Thu	###	###	4.26	4.28			###	###	0.3
2009-Aug-26 Wed	###	###	###	###	36,049	0	24.1	24.1	0.0
2009-Aug-25 Tue	###	###	###	###			###	###	0.0
2009-Aug-24 Mon	4.28	###	4.28	###			###	###	0.0
2009-Aug-21 Fri	###	###	4.23	4.28	31,726	###	45.9	45.9	0.3
2009-Aug-20 Thu	###	###	###	###	24,689	0	###	###	0.0
2009-Aug-19 Wed	###	###	###	###	16,746	0	90.0	90.0	0.0
2009-Aug-18 Tue	###	###	###	###			34.8	34.8	0.0
2009-Aug-17 Mon	4.22	4.26	###	###	30,626	###	###	###	0.0
2009-Aug-14 Fri	###	4.2	###	###			79.9	79.9	0.0
2009-Aug-13 Thu	###	###	###	###	1,246	0	###	###	0.0
2009-Aug-12 Wed	4.2	4.2	###	4			7.4	7.4	0.3
2009-Aug-11 Tue	###	###	###	4.2			70.0	70.0	###
2009-Aug-10 Mon	###	###	###	###	4,443	0	91.4	91.4	0.0
2009-Aug-07 Fri	4	4	###	###	131,852	###	32.5	32.5	0.0
2009-Aug-06 Thu	###	###	###	###	23,650	0	19.5	19.5	0.0
2009-Aug-05 Wed	###	###	4	4			###	###	0.3
2009-Aug-04 Tue	4	###	4	###	23,525	47,050	###	###	0.0
2009-Aug-03 Mon	###	###	###	4	17,740	0	###	###	0.3
2009-Jul-31 Fri	4	###	4	###	78,580	###	###	###	0.0
2009-Jul-30 Thu	4	4	###	4			###	###	0.3
2009-Jul-29 Wed	3.8	###	3.78	4	201,151	380,175	###	###	0.3
2009-Jul-28 Tue	3.73	3.75	3.73	3.73			###	###	###
2009-Jul-27 Mon	3.73	3.75	3.71	3.72	79,383	###	###	###	0.3
2009-Jul-24 Fri	3.73	3.75	3.72	3.72			36.3	36.3	0.3
2009-Jul-23 Thu	3.72	3.73	3.72	3.73			63.7	63.7	###
2009-Jul-22 Wed	3.71	3.75	3.71	3.73			###	###	###
2009-Jul-21 Tue	3.7	3.75	3.7	3.7			71.6	71.6	0.3
2009-Jul-20 Mon	###	3.7	###	3.7			73.9	73.9	0.3
2009-Jul-17 Fri	3.7	3.7	###	###			29.4	29.4	0.0
2009-Jul-16 Thu	###	###	###	###			###	###	0.0
2009-Jul-15 Wed	3.7	3.7	###	###			###	###	0.0
2009-Jul-14 Tue	3.7	3.7	###	3.7			64.7	64.7	0.3
2009-Jul-13 Mon	3.7	3.71	3.7	3.7			81.4	81.4	0.3
2009-Jul-10 Fri	###	3.75	###	3.75	4,827	9,050	91.0	91.0	0.3
2009-Jul-09 Thu	3.8	3.8	3.71	3.74	55,478	###	###	###	0.3
2009-Jul-08 Wed	3.75	3.8	3.75	3.75	4,057	###	###	###	0.3
2009-Jul-07 Tue	3.78	3.8	###	3.76			###	###	0.3
2009-Jul-06 Mon	###	3.78	3.5	3.78			93.9	93.9	0.3
2009-Jul-03 Fri	###	###	###	###			66.4	66.4	0.0
2009-Jul-02 Thu	3.56	###	3.53	###	42,871	###	78.8	78.8	0.0
2009-Jul-01 Wed	3.56	3.56	3.55	3.56	1,726	###	71.7	71.7	0.3
2009-Jun-30 Tue	3.52	3.56	3.5	3.55	80,244	###	###	###	###
2009-Jun-29 Mon	3.55	3.55	3.49	3.52			38.4	38.4	###
2009-Jun-26 Fri	3.54	3.57	3.46	3.55	37,578	132,086	69.8	69.8	###
2009-Jun-25 Thu	3.49	3.55	3.49	3.54	22,351	78,675	75.9	75.9	0.3
2009-Jun-24 Wed	3.46	3.52	3.46	3.5			75.1	75.1	0.3
2009-Jun-23 Tue	3.45	3.5	3.42	3.44	27,074	93,676	45.3	45.3	0.2
2009-Jun-22 Mon	3.5	3.52	3.48	3.48			39.3	39.3	0.2
2009-Jun-19 Fri	3.5	3.55	3.5	3.5			75.6	75.6	0.3
2009-Jun-18 Thu	3.5	3.54	3.49	3.5	284,477	###	75.4	75.4	0.3
2009-Jun-17 Wed	3.51	3.56	3.5	3.5	21,055	74,324	41.2	41.2	0.3
2009-Jun-16 Tue	3.52	###	3.51	3.51			###	###	###
2009-Jun-15 Mon	3.52	###	3.51	3.51			40.1	40.1	###
2009-Jun-12 Fri	3.51	###	3.49	3.5	26,475	###	###	###	0.3
2009-Jun-11 Thu	3.55	3.55	3.5	3.5	22,080	###	22.6	22.6	0.3
2009-Jun-10 Wed	###	###	3.53	3.53	21,456	###	19.2	19.2	0.3
2009-Jun-09 Tue	###	###	3.54	3.56	35,652	###	29.7	29.7	0.3
2009-Jun-05 Fri	###	###	3.53	3.54	17,686	###	25.7	25.7	0.3
2009-Jun-04 Thu	3.52	###	3.5	###			###	###	0.0
2009-Jun-03 Wed	###	###	3.5	3.5	54,327	95,072	###	###	0.3
2009-Jun-02 Tue	###	3.7	###	###	3,552	6,571	###	###	0.0
2009-Jun-01 Mon	###	###	3.56	###			66.4	66.4	0.0
2009-May-29 Fri	###	###	3.52	3.55			22.6	22.6	###
2009-May-28 Thu	###	###	###	###			29.7	29.7	0.0
2009-May-27 Wed	###	3.75	3.47	###			###	###	0.0
2009-May-26 Tue	3.47	3.55	3.43	3.55	80,277	###	###	###	###
2009-May-25 Mon	###	###	3.42	3.42	9,955	17,023	###	###	0.2
2009-May-22 Fri	3.57	###	3.54	3.54			32.5	32.5	0.3
2009-May-21 Thu	3.57	3.57	3.47	3.54	27,829	97,958	###	###	0.3
2009-May-20 Wed	3.57	3.57	3.41	3.57	16,428	###	74.2	74.2	0.3
2009-May-19 Tue	###	###	3.57	3.57	1,171	###	###	###	0.3
2009-May-18 Mon	3.5	3.5	3.48	3.48			40.2	40.2	0.2
2009-May-15 Fri	3.5	###	3.5	3.56	18,540	32,445	79.1	79.1	0.3
2009-May-14 Thu	###	###	3.5	3.5	460,389	805,680	29.6	29.6	0.3
2009-May-13 Wed	###	###	###	###	3,552	0	70.4	70.4	0.0
2009-May-12 Tue	###	3.74	###	###	111,048	207,659	81.5	81.5	0.0
2009-May-11 Mon	3.5	3.8	3.49	###			###	###	0.0
2009-May-08 Fri	###	3.5	###	3.4			###	###	0.2
2009-May-07 Thu	###	###	###	###			68.2	68.2	0.0
2009-May-06 Wed	3.45	3.45	3.2	3.2			###	###	0.2
2009-May-05 Tue	3.2	3.5	###	3.5	28,479	###	###	###	0.3
2009-May-04 Mon	###	###	###	###			68.5	68.5	0.0
2009-May-01 Fri	###	###	3	###	48,453	72,679	###	###	0.0
2009-Apr-30 Thu	###	###	3	###	90,529	###	66.5	66.5	0.0
2009-Apr-29 Wed	###	###	###	###	5,983	0	###	###	0.0
2009-Apr-28 Tue	###	###	###	###	11,027	0	###	###	0.0
2009-Apr-27 Mon	###	###	###	###			78.3	78.3	0.0
2009-Apr-24 Fri	###	###	###	###	587,671	0	90.2	90.2	0.0
2009-Apr-23 Thu	###	###	###	###			13.9	13.9	0.0
2009-Apr-22 Wed	3	###	3	3			72.6	72.6	0.2
2009-Apr-21 Tue	3	###	###	3	64,147	0	74.0	74.0	0.2
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	3	###	3	3			69.5	69.5	0.2
2009-Apr-16 Thu	###	###	###	3			66.4	66.4	0.2
2009-Apr-15 Wed	###	3	###	###	16,846	###	###	###	0.0
2009-Apr-14 Tue	3	3	###	###	24,875	###	25.8	25.8	0.0
2009-Apr-09 Thu	2.89	###	2.89	###	28,877	41,727	64.1	64.1	0.0
2009-Apr-08 Wed	2.8	2.89	2.8	2.81			###	###	###
2009-Apr-07 Tue	2.8	2.85	2.8	2.8	87,457	###	77.1	77.1	0.2
2009-Apr-06 Mon	2.8	2.84	2.78	2.8			66.1	66.1	0.2
2009-Apr-03 Fri	###	###	2.73	2.84	96,581	###	###	###	0.2
2009-Apr-02 Thu	###	3	###	###	4,759	###	14.2	14.2	0.0
2009-Apr-01 Wed	###	###	###	###	3,924	0	###	###	0.0
2009-Mar-31 Tue	3	###	3	3	7,045	###	###	###	0.2
2009-Mar-30 Mon	###	###	2.87	###			###	###	0.0
2009-Mar-27 Fri	###	###	###	###	44,741	0	###	###	0.0
2009-Mar-26 Thu	2.82	2.85	2.8	2.85	151,840	428,948	67.4	67.4	###
2009-Mar-25 Wed	2.84	2.84	2.83	2.83			24.6	24.6	0.2
2009-Mar-24 Tue	2.83	2.85	2.83	2.85	93,156	###	###	###	###
2009-Mar-23 Mon	2.79	2.82	2.78	2.82			67.9	67.9	###
2009-Mar-20 Fri	2.79	2.79	2.79	2.79			###	###	###
2009-Mar-19 Thu	2.76	2.76	2.76	2.76	1,680	###	###	###	0.2
2009-Mar-18 Wed	2.8	2.85	2.8	2.85			79.1	79.1	###
2009-Mar-17 Tue	2.71	2.73	2.71	2.73			62.6	62.6	###
2009-Mar-16 Mon	###	2.72	###	2.72	46,248	###	78.0	78.0	0.2
2009-Mar-13 Fri	###	2.7	###	###	79,356	###	###	###	0.0
2009-Mar-12 Thu	###	###	2.58	2.58	11,145	14,377	###	###	0.2
2009-Mar-11 Wed	###	###	2.56	###	9,622	###	30.6	30.6	0.0
2009-Mar-10 Tue	###	###	2.55	2.55	4,774	6,086	###	###	0.2
2009-Mar-09 Mon	###	2.7	###	###	34,053	45,971	###	###	0.0
2009-Mar-06 Fri	###	2.72	###	2.72	12,952	###	###	###	0.2
2009-Mar-05 Thu	2.7	2.7	###	###	11,756	15,870	29.5	29.5	0.0
2009-Mar-04 Wed	2.8	2.8	###	###	54,575	###	###	###	0.0
2009-Mar-03 Tue	2.74	2.8	2.7	2.7	40,170	###	27.3	27.3	0.2
2009-Mar-02 Mon	2.76	2.76	2.75	2.75	40,153	110,621	###	###	###
2009-Feb-27 Fri	2.76	2.76	2.75	2.76			67.4	67.4	0.2
2009-Feb-26 Thu	2.76	2.8	2.75	2.8	5,644	###	80.7	80.7	0.2
2009-Feb-25 Wed	2.82	2.82	2.76	2.76	9,476	###	###	###	0.2
2009-Feb-24 Tue	2.88	2.88	2.8	2.85			31.6	31.6	###
2009-Feb-23 Mon	2.87	2.87	2.86	2.86	12,544	###	###	###	0.2
2009-Feb-20 Fri	###	###	2.86	2.86			###	###	0.2
2009-Feb-19 Thu	###	###	2.86	2.86			24.5	24.5	0.2
2009-Feb-18 Wed	###	###	2.8	2.85			16.4	16.4	###
2009-Feb-17 Tue	###	###	###	###	3,275	0	79.0	79.0	0.0
2009-Feb-16 Mon	###	###	###	###			###	###	0.0
2009-Feb-13 Fri	###	###	2.85	2.85			18.0	18.0	###
2009-Feb-12 Thu	###	###	###	###	9,940	0	###	###	0.0
2009-Feb-11 Wed	###	###	###	###	0				0.0
2009-Feb-10 Tue	###	###	2.88	###	4,270	6,148	75.8	75.8	0.0
2009-Feb-09 Mon	2.88	2.88	2.8	2.88			72.0	72.0	0.2
2009-Feb-06 Fri	2.85	2.88	2.8	2.8			22.1	22.1	0.2
2009-Feb-05 Thu	2.79	2.8	2.79	2.8	7,757	21,680	###	###	0.2
2009-Feb-04 Wed	2.78	2.78	2.7	2.75			38.8	38.8	###
2009-Feb-03 Tue	2.75	2.8	###	2.8			###	###	0.2
2009-Feb-02 Mon	2.71	2.75	2.7	2.75			###	###	###
2009-Jan-30 Fri	2.75	2.75	2.71	2.71			###	###	###
2009-Jan-29 Thu	2.8	2.8	2.75	2.75	9,850	###	27.9	27.9	###
2009-Jan-28 Wed	2.8	2.8	2.8	2.8			70.9	70.9	0.2
2009-Jan-27 Tue	2.71	2.87	2.71	2.87			###	###	###
2009-Jan-23 Fri	2.87	2.88	2.75	2.75			21.6	21.6	###
2009-Jan-22 Thu	###	###	2.84	###			85.4	85.4	0.0
2009-Jan-21 Wed	###	###	2.73	2.82			13.2	13.2	###
2009-Jan-20 Tue	###	3	###	###			45.3	45.3	0.0
2009-Jan-19 Mon	3	3	###	###	5,687	###	32.4	32.4	0.0
2009-Jan-16 Fri	###	###	###	###			72.2	72.2	0.0
2009-Jan-15 Thu	###	###	###	###	1,041	0	91.0	91.0	0.0
2009-Jan-14 Wed	3	3	3	3	57,054	###	67.8	67.8	0.2
2009-Jan-13 Tue	3	3	3	3			###	###	0.2
2009-Jan-12 Mon	###	###	###	###	0				0.0
2009-Jan-09 Fri	###	###	###	###	0				0.0
2009-Jan-08 Thu	###	###	###	###			###	###	0.0
2009-Jan-07 Wed	###	###	###	###			64.8	64.8	0.0
2009-Jan-06 Tue	###	###	###	###	39,386	0	76.2	76.2	0.0
2009-Jan-05 Mon	2.85	3	2.85	3	22,855	66,850	85.3	85.3	0.2
2009-Jan-02 Fri	2.85	2.85	2.85	2.85	0				###
2008-Dec-31 Wed	2.8	2.85	2.8	2.85			###	###	###
2008-Dec-30 Tue	2.8	2.8	2.8	2.8	0				0.2
2008-Dec-29 Mon	3	3	2.7	2.8			5.4	5.4	0.2
2008-Dec-24 Wed	2.7	2.7	2.7	2.7	0				0.2
2008-Dec-23 Tue	2.7	2.7	###	2.7	37,776	###	###	###	0.2
2008-Dec-22 Mon	###	2.7	###	2.7			###	###	0.2
2008-Dec-19 Fri	2.79	2.8	2.75	2.75	60,849	168,855	###	###	###
2008-Dec-18 Thu	2.8	2.81	2.75	2.77	33,941	94,355	24.0	24.0	0.2
2008-Dec-17 Wed	2.83	2.83	2.8	2.8	3,148	###	###	###	0.2
2008-Dec-16 Tue	2.8	2.8	2.8	2.8			76.7	76.7	0.2
2008-Dec-15 Mon	###	###	2.8	2.86	18,259	###	###	###	0.2
2008-Dec-12 Fri	###	###	###	###	0				0.0
2008-Dec-11 Thu	###	###	###	###	0				0.0
2008-Dec-10 Wed	2.85	###	2.85	###	32,156	45,822	###	###	0.0
2008-Dec-09 Tue	###	###	2.87	2.87			22.4	22.4	###
2008-Dec-08 Mon	###	###	###	###			69.4	69.4	0.0
2008-Dec-05 Fri	2.8	###	2.75	###	13,475	18,528	###	###	0.0
2008-Dec-04 Thu	2.81	2.82	2.8	2.82			###	###	###
2008-Dec-03 Wed	###	###	2.81	2.85	6,240	###	###	###	###
2008-Dec-02 Tue	2.86	###	2.82	2.82	8,350	11,773	###	###	###
2008-Dec-01 Mon	2.81	###	2.81	###	16,549	23,251	###	###	0.0
2008-Nov-28 Fri	###	###	2.85	###	28,685	40,876	66.2	66.2	0.0
2008-Nov-27 Thu	3	3	###	###	11,370	17,055	18.7	18.7	0.0
2008-Nov-26 Wed	###	###	###	###			40.2	40.2	0.0
2008-Nov-25 Tue	###	###	###	###	45,845	0	68.8	68.8	0.0
2008-Nov-24 Mon	###	###	###	###			82.8	82.8	0.0
2008-Nov-21 Fri	###	###	###	###	20,988	0	###	###	0.0
2008-Nov-20 Thu	###	###	###	###	24,728	0	81.2	81.2	0.0
2008-Nov-19 Wed	###	3.21	###	3.21	66,444	106,642	88.9	88.9	###
2008-Nov-18 Tue	###	###	###	###	39,025	0	###	###	0.0
2008-Nov-17 Mon	3.2	3.2	###	###			38.5	38.5	0.0
2008-Nov-14 Fri	3.2	###	###	###			###	###	0.0
2008-Nov-13 Thu	###	###	3.2	###	49,072	###	###	###	0.0
2008-Nov-12 Wed	3.25	###	3.25	###			81.6	81.6	0.0
2008-Nov-11 Tue	3.25	3.25	3.25	3.25	57	185	###	###	0.2
2008-Nov-10 Mon	3.45	3.45	3.45	3.45	0				###
2008-Nov-07 Fri	3.42	3.5	3.42	3.45			###	###	###
2008-Nov-06 Thu	3.5	3.5	3.42	3.42			###	###	0.2
2008-Nov-05 Wed	3.56	###	3.5	3.5	3,278	###	###	###	0.3
2008-Nov-04 Tue	3.5	3.5	3.42	3.5	207,256	###	67.2	67.2	0.3
2008-Nov-03 Mon	3.5	3.53	3.5	3.53			60.7	60.7	0.3
2008-Oct-31 Fri	3.5	3.5	3.4	3.45			###	###	###
2008-Oct-30 Thu	3.41	3.47	3.4	3.4			27.6	27.6	0.2
2008-Oct-29 Wed	###	###	###	###			###	###	0.0
2008-Oct-28 Tue	3.2	3.2	###	###			38.5	38.5	0.0
2008-Oct-27 Mon	###	###	3.2	3.24			41.7	41.7	###
2008-Oct-24 Fri	###	###	###	###	5,983	0	###	###	0.0
2008-Oct-23 Thu	3.41	3.41	###	3.41	27,227	46,422	###	###	###
2008-Oct-22 Wed	3.41	3.41	3.41	3.41			78.9	78.9	###
2008-Oct-21 Tue	3.41	3.5	3.41	3.47			74.3	74.3	0.2
2008-Oct-20 Mon	3.45	3.45	###	3.41			###	###	###
2008-Oct-17 Fri	3.45	3.52	3.45	3.45	57,084	###	###	###	###
2008-Oct-16 Thu	3.49	###	3.45	###			###	###	0.0
2008-Oct-15 Wed	3.59	###	3.5	###	10,946	19,155	###	###	0.0
2008-Oct-14 Tue	3.41	3.51	3.41	3.51	48,529	###	75.3	75.3	###
2008-Oct-13 Mon	3.59	3.59	###	3.46	110,429	198,220	19.1	19.1	0.2
2008-Oct-10 Fri	###	###	3.4	###			###	###	0.0
2008-Oct-09 Thu	3.56	###	3.55	###	118,921	211,084	###	###	0.0
2008-Oct-08 Wed	###	###	3.5	###			###	###	0.0
2008-Oct-07 Tue	3.45	###	###	###			###	###	0.0
2008-Oct-06 Mon	3.72	3.73	3.7	3.7	5,924	###	###	###	0.3
2008-Oct-03 Fri	3.87	3.87	3.7	3.74			###	###	0.3
2008-Oct-02 Thu	3.85	3.85	3.8	3.8	13,373	51,151	###	###	###
2008-Oct-01 Wed	3.87	3.87	3.76	3.85			###	###	0.3
2008-Sep-30 Tue	3.73	3.88	3.73	3.87	33,220	###	###	###	###
2008-Sep-29 Mon	###	###	3.85	3.88			46.7	46.7	0.3
2008-Sep-26 Fri	3.85	3.85	3.85	3.85	7,621	29,340	###	###	0.3
2008-Sep-25 Thu	3.85	3.85	3.78	3.85	8,780	###	###	###	0.3
2008-Sep-24 Wed	3.83	3.85	3.78	3.8	339,677	###	25.8	25.8	###
2008-Sep-23 Tue	3.75	###	3.75	3.85			84.9	84.9	0.3
2008-Sep-22 Mon	3.8	###	3.73	###			###	###	0.0
2008-Sep-19 Fri	###	3.73	###	3.73	13,222	24,659	###	###	###
2008-Sep-18 Thu	3.75	3.75	###	###			###	###	0.0
2008-Sep-17 Wed	3.75	3.75	###	3.75			###	###	0.3
2008-Sep-16 Tue	3.75	3.82	3.75	3.75	21,670	82,020	69.5	69.5	0.3
2008-Sep-15 Mon	###	###	3.75	3.75			###	###	0.3
2008-Sep-12 Fri	###	###	3.83	3.83			18.9	18.9	###
2008-Sep-11 Thu	3.85	###	3.83	3.85			80.7	80.7	0.3
2008-Sep-10 Wed	###	###	3.83	3.83			18.1	18.1	###
2008-Sep-09 Tue	###	###	3.88	###	11,384	22,084	###	###	0.0
2008-Sep-08 Mon	3.85	###	3.83	###			79.5	79.5	0.0
2008-Sep-05 Fri	###	###	3.83	3.85	31,185	###	###	###	0.3
2008-Sep-04 Thu	###	###	###	###	742,955	0	84.7	84.7	0.0
2008-Sep-03 Wed	###	###	###	###	31,953	0	###	###	0.0
2008-Sep-02 Tue	###	###	###	###			###	###	0.0
2008-Sep-01 Mon	###	###	###	###			###	###	0.0
2008-Aug-29 Fri	###	###	###	###	7,471	0	20.9	20.9	0.0
2008-Aug-28 Thu	###	###	3.86	3.88	16,648	###	###	###	0.3
2008-Aug-27 Wed	###	###	3.85	3.86			22.7	22.7	0.3
2008-Aug-26 Tue	3.85	###	3.81	3.86			66.1	66.1	0.3
2008-Aug-25 Mon	3.85	###	3.82	3.85			###	###	0.3
2008-Aug-22 Fri	###	###	3.8	3.85			20.3	20.3	0.3
2008-Aug-21 Thu	3.83	3.86	3.83	3.83	119,248	###	76.0	76.0	###
2008-Aug-20 Wed	3.73	###	3.73	3.83			81.8	81.8	###
2008-Aug-19 Tue	3.74	3.74	3.7	3.73	160,141	595,724	###	###	###
2008-Aug-18 Mon	3.8	3.8	3.71	3.77	114,929	431,558	28.9	28.9	###
2008-Aug-15 Fri	###	###	###	###	0				0.0
2008-Aug-14 Thu	###	###	###	###	100,180	0	###	###	0.0
2008-Aug-13 Wed	###	###	###	###			###	###	0.0
2008-Aug-12 Tue	###	###	###	###	123	0	30.3	30.3	0.0
2008-Aug-11 Mon	###	###	###	###	1,825	0	###	###	0.0
2008-Aug-08 Fri	3.86	###	3.85	###	9,848	18,957	###	###	0.0
2008-Aug-07 Thu	###	3.87	###	3.87	2,526	4,887	95.6	95.6	###
2008-Aug-06 Wed	###	###	###	###			###	###	0.0
2008-Aug-05 Tue	3.55	###	3.55	###			84.9	84.9	0.0
2008-Aug-04 Mon	###	###	3.55	3.55	42,922	76,186	32.3	32.3	###
2008-Aug-01 Fri	###	###	###	###			74.2	74.2	0.0
2008-Jul-31 Thu	###	###	###	###			###	###	0.0
2008-Jul-30 Wed	###	###	###	###	420,774	0	23.6	23.6	0.0
2008-Jul-29 Tue	###	###	3.55	###			###	###	0.0
2008-Jul-28 Mon	3.54	###	3.54	###			85.9	85.9	0.0
2008-Jul-25 Fri	###	###	3.5	3.51	28,724	###	21.5	21.5	###
2008-Jul-24 Thu	3.58	3.7	3.5	###	114,879	###	###	###	0.0
2008-Jul-23 Wed	###	###	###	###			###	###	0.0
2008-Jul-22 Tue	###	3.4	###	###	5,279	8,974	###	###	0.0
2008-Jul-21 Mon	3.5	3.55	###	3.55			76.2	76.2	###
2008-Jul-18 Fri	3.5	3.55	###	3.55			###	###	###
2008-Jul-17 Thu	3.5	3.5	###	3.5			69.9	69.9	0.3
2008-Jul-16 Wed	3.4	3.5	###	3.5			###	###	0.3
2008-Jul-15 Tue	3.55	3.55	3.4	3.4	39,385	###	17.9	17.9	0.2
2008-Jul-14 Mon	3.5	3.51	3.5	3.51			78.7	78.7	###
2008-Jul-11 Fri	###	###	###	###			65.3	65.3	0.0
2008-Jul-10 Thu	###	###	3.55	###			79.3	79.3	0.0
2008-Jul-09 Wed	3.55	###	3.55	###	29,045	51,554	###	###	0.0
2008-Jul-08 Tue	3.55	3.56	3.5	3.5	53,346	###	38.6	38.6	0.3
2008-Jul-07 Mon	3.55	3.55	3.55	3.55			75.4	75.4	###
2008-Jul-04 Fri	###	###	3.55	3.55			23.4	23.4	###
2008-Jul-03 Thu	3.7	3.7	3.58	###			35.6	35.6	0.0
2008-Jul-02 Wed	###	###	3.57	###	6,658	11,884	###	###	0.0
2008-Jul-01 Tue	3.85	3.85	3.85	3.85	0				0.3
2008-Jun-30 Mon	3.79	3.85	3.79	3.85			74.9	74.9	0.3
2008-Jun-27 Fri	###	3.75	3.57	3.57	14,584	53,377	14.9	14.9	0.3
2008-Jun-26 Thu	3.7	3.7	3.7	3.7			63.9	63.9	0.3
2008-Jun-25 Wed	3.72	3.73	3.7	3.7	44,781	###	38.5	38.5	0.3
2008-Jun-24 Tue	3.71	3.75	3.7	3.72			72.9	72.9	0.3
2008-Jun-23 Mon	3.75	3.75	3.7	3.75			73.4	73.4	0.3
2008-Jun-20 Fri	3.8	3.82	3.8	3.8	5,229	19,922	72.4	72.4	###
2008-Jun-19 Thu	3.84	3.86	###	3.8			###	###	###
2008-Jun-18 Wed	3.84	3.87	3.84	3.86	2,856	###	69.6	69.6	0.3
2008-Jun-17 Tue	3.84	3.86	3.84	3.84			66.5	66.5	0.3
2008-Jun-16 Mon	3.86	3.86	3.84	3.84			40.8	40.8	0.3
2008-Jun-13 Fri	3.85	3.85	3.84	3.84			41.6	41.6	0.3
2008-Jun-12 Thu	3.87	3.88	3.84	3.84			###	###	0.3
2008-Jun-11 Wed	3.87	4	3.85	4	4,981	19,550	###	###	0.3
2008-Jun-10 Tue	3.85	3.85	3.85	3.85	3,275	###	77.9	77.9	0.3
2008-Jun-06 Fri	###	###	###	###			34.1	34.1	0.0
2008-Jun-05 Thu	###	###	###	###	355,772	0	###	###	0.0
2008-Jun-04 Wed	###	###	###	###			26.4	26.4	0.0
2008-Jun-03 Tue	###	###	###	###	7,480	0	39.3	39.3	0.0
2008-Jun-02 Mon	###	###	###	###			###	###	0.0
2008-May-30 Fri	###	###	###	###	10,920	0	###	###	0.0
2008-May-29 Thu	###	###	###	###	5,023	0	###	###	0.0
2008-May-28 Wed	###	###	###	###	27,651	0	###	###	0.0
2008-May-27 Tue	###	###	###	###	15,074	0	35.2	35.2	0.0
2008-May-26 Mon	4.22	4.22	###	###			34.7	34.7	0.0
2008-May-23 Fri	4.23	4.23	###	###	8,826	###	###	###	0.0
2008-May-22 Thu	###	###	###	###	96,780	0	65.3	65.3	0.0
2008-May-21 Wed	4.25	4.25	4.25	4.25			67.7	67.7	###
2008-May-20 Tue	4.2	4.26	4.2	4.26			79.2	79.2	0.3
2008-May-19 Mon	###	4.2	###	###			###	###	0.0
2008-May-16 Fri	###	###	###	###			65.2	65.2	0.0
2008-May-15 Thu	###	4.25	###	###	6,929	14,724	75.5	75.5	0.0
2008-May-14 Wed	###	###	###	###	3,129	0	76.8	76.8	0.0
2008-May-13 Tue	4	###	4	###	40,184	###	79.8	79.8	0.0
2008-May-12 Mon	###	###	###	###	2,371	0	68.4	68.4	0.0
2008-May-09 Fri	3.86	4	3.86	4			###	###	0.3
2008-May-08 Thu	3.85	3.89	3.85	3.89	11,521	44,586	68.5	68.5	0.3
2008-May-07 Wed	3.85	3.86	3.85	3.86	9,929	38,276	###	###	0.3
2008-May-06 Tue	3.85	3.85	3.85	3.85			###	###	0.3
2008-May-05 Mon	3.85	###	3.82	3.85	60,480	###	###	###	0.3
2008-May-02 Fri	3.87	3.89	3.72	3.83	19,884	75,658	###	###	###
2008-May-01 Thu	###	###	3.86	3.87			###	###	###
2008-Apr-30 Wed	3.86	###	3.85	###	12,272	23,623	69.7	69.7	0.0
2008-Apr-29 Tue	3.86	3.86	3.85	3.85	10,053	38,754	###	###	0.3
2008-Apr-28 Mon	3.85	3.86	3.85	3.86	3,878	14,949	###	###	0.3
2008-Apr-24 Thu	3.85	3.86	3.85	3.85			###	###	0.3
2008-Apr-23 Wed	3.85	###	3.85	###			###	###	0.0
2008-Apr-22 Tue	3.85	3.85	3.85	3.85	71	273	###	###	0.3
2008-Apr-21 Mon	3.86	###	3.86	###			73.7	73.7	0.0
2008-Apr-18 Fri	3.87	###	3.87	###	148,253	###	75.6	75.6	0.0
2008-Apr-17 Thu	3.83	3.87	3.83	3.87			77.3	77.3	###
2008-Apr-16 Wed	3.84	3.87	3.83	3.83	8,650	###	###	###	###
2008-Apr-15 Tue	3.83	3.85	3.83	3.84	25,859	###	66.5	66.5	0.3
2008-Apr-14 Mon	3.81	3.84	3.81	3.84	11,254	43,046	###	###	0.3
2008-Apr-11 Fri	3.86	3.86	3.85	3.85			35.8	35.8	0.3
2008-Apr-10 Thu	3.85	3.85	3.81	3.85			###	###	0.3
2008-Apr-09 Wed	3.85	3.86	3.85	3.85	14,474	###	74.6	74.6	0.3
2008-Apr-08 Tue	3.87	###	3.86	3.86	8,728	16,845	###	###	0.3
2008-Apr-07 Mon	3.78	###	3.78	3.85	73,183	###	78.4	78.4	0.3
2008-Apr-04 Fri	3.83	###	3.83	###	15,580	###	77.3	77.3	0.0
2008-Apr-03 Thu	3.88	###	3.88	3.89	248,551	482,188	###	###	0.3
2008-Apr-02 Wed	###	###	3.85	###	215,628	415,083	33.2	33.2	0.0
2008-Apr-01 Tue	3.82	###	3.82	###			###	###	0.0
2008-Mar-31 Mon	###	4	3.82	3.89	96,129	###	33.0	33.0	0.3
2008-Mar-28 Fri	###	###	###	###	105,823	0	###	###	0.0
2008-Mar-27 Thu	###	###	###	###			69.3	69.3	0.0
2008-Mar-26 Wed	###	###	###	###			24.9	24.9	0.0
2008-Mar-25 Tue	###	###	3.86	3.86			###	###	0.3
2008-Mar-20 Thu	###	###	###	###	108,941	0	73.5	73.5	0.0
2008-Mar-19 Wed	###	###	###	###			17.8	17.8	0.0
2008-Mar-18 Tue	3.89	###	3.88	###	17,772	34,477	###	###	0.0
2008-Mar-17 Mon	4	4	3.85	3.88	48,827	191,645	###	###	0.3
2008-Mar-14 Fri	4	###	4	###			67.5	67.5	0.0
2008-Mar-13 Thu	###	###	4	4	25,020	50,040	41.9	41.9	0.3
2008-Mar-12 Wed	###	###	4	###	51,251	###	###	###	0.0
2008-Mar-11 Tue	###	###	3.78	###			###	###	0.0
2008-Mar-10 Mon	4	###	###	###	55,654	0	83.2	83.2	0.0
2008-Mar-07 Fri	###	###	###	4			27.0	27.0	0.3
2008-Mar-06 Thu	###	###	###	###			24.2	24.2	0.0
2008-Mar-05 Wed	###	###	###	###			39.1	39.1	0.0
2008-Mar-04 Tue	###	###	3.85	###	185,582	357,245	13.9	13.9	0.0
2008-Mar-03 Mon	4.29	###	4.29	###	2,422	###	###	###	0.0
2008-Feb-29 Fri	4.4	4.4	###	###			26.9	26.9	0.0
2008-Feb-28 Thu	4.4	4.44	4.4	4.42	39,141	###	###	###	0.3
2008-Feb-27 Wed	4.25	4.4	4.23	4.4			###	###	0.3
2008-Feb-26 Tue	4.23	4.25	4.2	4.25			###	###	###
2008-Feb-25 Mon	###	4.25	###	4.22	39,153	###	77.6	77.6	###
2008-Feb-22 Fri	###	###	4	###			84.3	84.3	0.0
2008-Feb-21 Thu	###	###	###	###			27.7	27.7	0.0
2008-Feb-20 Wed	4	###	###	###			###	###	0.0
2008-Feb-19 Tue	3.85	###	3.84	###	28,579	54,871	82.6	82.6	0.0
2008-Feb-18 Mon	###	###	###	###			###	###	0.0
2008-Feb-15 Fri	###	4	###	4			84.7	84.7	0.3
2008-Feb-14 Thu	3.89	3.89	3.78	3.84	4,625	###	23.5	23.5	0.3
2008-Feb-13 Wed	3.8	3.89	3.8	3.89			###	###	0.3
2008-Feb-12 Tue	3.85	3.85	3.75	3.78			###	###	0.3
2008-Feb-11 Mon	3.83	3.85	3.83	3.85			83.1	83.1	0.3
2008-Feb-08 Fri	3.73	3.85	3.73	3.85	13,678	###	84.8	84.8	0.3
2008-Feb-07 Thu	3.8	3.8	3.76	3.78			###	###	0.3
2008-Feb-06 Wed	3.76	3.85	3.73	3.85			85.3	85.3	0.3
2008-Feb-05 Tue	3.76	3.81	3.76	3.8			###	###	###
2008-Feb-04 Mon	3.77	3.79	3.76	3.76	59,255	223,687	35.2	35.2	0.3
2008-Feb-01 Fri	3.78	###	3.77	3.88	21,655	###	###	###	0.3
2008-Jan-31 Thu	3.84	###	3.77	3.85			68.0	68.0	0.3
2008-Jan-30 Wed	3.82	###	3.82	###	2,072	3,957	###	###	0.0
2008-Jan-29 Tue	###	###	3.76	###			77.0	77.0	0.0
2008-Jan-25 Fri	3.8	3.85	3.76	3.82			###	###	0.3
2008-Jan-24 Thu	3.74	3.81	3.73	3.8			###	###	###
2008-Jan-23 Wed	3.78	3.81	3.73	3.73			###	###	###
2008-Jan-22 Tue	3.7	3.76	###	3.73	66,120	###	###	###	###
2008-Jan-21 Mon	3.85	3.85	3.8	3.8	15,982	###	46.1	46.1	###
2008-Jan-18 Fri	###	###	3.79	3.89			43.3	43.3	0.3
2008-Jan-17 Thu	3.88	###	3.86	###	18,885	36,448	###	###	0.0
2008-Jan-16 Wed	###	###	3.88	3.88			###	###	0.3
2008-Jan-15 Tue	###	4	###	4			78.3	78.3	0.3
2008-Jan-14 Mon	###	###	###	###			74.8	74.8	0.0
2008-Jan-11 Fri	###	###	###	###			82.1	82.1	0.0
2008-Jan-10 Thu	###	###	###	###	5,253	0	###	###	0.0
2008-Jan-09 Wed	###	###	4	###			75.6	75.6	0.0
2008-Jan-08 Tue	###	###	###	###			84.0	84.0	0.0
2008-Jan-07 Mon	###	###	###	###			###	###	0.0
2008-Jan-04 Fri	0	0	0	0	0				0.0
2008-Jan-03 Thu	###	###	###	###			8.7	8.7	0.0
2008-Jan-02 Wed	###	###	###	###			16.5	16.5	0.0
2007-Dec-31 Mon	###	###	###	###	4,276	0	###	###	0.0
2007-Dec-28 Fri	4.23	4.23	###	###			14.5	14.5	0.0
2007-Dec-27 Thu	4.2	4.25	###	4.23	6,680	###	###	###	0.3
2007-Dec-24 Mon	###	4.2	###	4.2			79.2	79.2	###
2007-Dec-21 Fri	4.25	4.25	###	###	19,651	41,758	###	###	0.0
2007-Dec-20 Thu	###	4.25	###	4.25			82.5	82.5	###
2007-Dec-19 Wed	###	###	###	###	7,080	0	33.4	33.4	0.0
2007-Dec-18 Tue	###	###	###	###			77.2	77.2	0.0
2007-Dec-17 Mon	###	###	###	###			90.1	90.1	0.0
2007-Dec-14 Fri	###	4.2	###	4.2			86.3	86.3	###
2007-Dec-13 Thu	###	4.2	###	###	5,644	11,852	78.3	78.3	0.0
2007-Dec-12 Wed	4.2	4.2	###	4.2	9,782	20,542	###	###	###
2007-Dec-11 Tue	###	###	###	###	19,352	0	68.4	68.4	0.0
2007-Dec-10 Mon	0	0	0	0	0				0.0
2007-Dec-07 Fri	###	4.25	###	###			###	###	0.0
2007-Dec-06 Thu	###	4.2	###	4.2			71.9	71.9	###
2007-Dec-05 Wed	###	###	###	###			###	###	0.0
2007-Dec-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Dec-03 Mon	4.23	4.23	###	###			22.8	22.8	0.0
2007-Nov-30 Fri	4.24	4.24	4.23	4.23			###	###	0.3
2007-Nov-29 Thu	4.24	4.25	4.23	4.25			###	###	###
2007-Nov-28 Wed	4.21	4.25	4.2	4.24			###	###	0.3
2007-Nov-27 Tue	4.21	4.24	4.21	4.23	34,170	###	68.4	68.4	0.3
2007-Nov-26 Mon	4.21	4.21	4.21	4.21	9,728	40,954	###	###	###
2007-Nov-23 Fri	4.22	4.22	4.21	4.21	3,150	13,277	35.7	35.7	###
2007-Nov-22 Thu	4.21	4.22	4.21	4.22	10,480	44,173	###	###	###
2007-Nov-21 Wed	###	###	4.22	4.25	2,241	4,728	###	###	###
2007-Nov-20 Tue	###	###	###	###			###	###	0.0
2007-Nov-19 Mon	###	###	###	###			67.2	67.2	0.0
2007-Nov-16 Fri	4.21	###	4.2	###			###	###	0.0
2007-Nov-15 Thu	###	4.4	###	###			###	###	0.0
2007-Nov-14 Wed	###	###	###	###	1,350	0	###	###	0.0
2007-Nov-13 Tue	###	4.2	###	4.2			###	###	###
2007-Nov-12 Mon	4.25	4.25	###	###			###	###	0.0
2007-Nov-09 Fri	###	4.4	###	###	15,520	34,144	67.7	67.7	0.0
2007-Nov-08 Thu	4.4	4.4	###	###			21.2	21.2	0.0
2007-Nov-07 Wed	###	4.4	###	4.4	5,850	12,870	73.2	73.2	0.3
2007-Nov-06 Tue	###	###	###	###			64.9	64.9	0.0
2007-Nov-05 Mon	4.42	4.43	###	###			###	###	0.0
2007-Nov-02 Fri	4.4	4.44	###	4.42			65.1	65.1	0.3
2007-Nov-01 Thu	###	4.44	###	4.44	3,056	6,784	###	###	0.3
2007-Oct-31 Wed	4.23	###	4.23	###	48,271	###	82.8	82.8	0.0
2007-Oct-30 Tue	###	4.23	###	4.23			75.2	75.2	0.3
2007-Oct-29 Mon	4.2	4.2	###	###	24,887	###	###	###	0.0
2007-Oct-26 Fri	4.2	4.2	###	###			###	###	0.0
2007-Oct-25 Thu	4.2	4.2	###	4.2			70.3	70.3	###
2007-Oct-24 Wed	###	4.2	###	4.2			74.2	74.2	###
2007-Oct-23 Tue	###	###	###	###			###	###	0.0
2007-Oct-22 Mon	###	###	###	###	7,953	0	###	###	0.0
2007-Oct-19 Fri	###	###	###	###	8,955	0	68.5	68.5	0.0
2007-Oct-18 Thu	###	###	###	###	31,540	0	25.3	25.3	0.0
2007-Oct-17 Wed	###	###	###	###	33,724	0	###	###	0.0
2007-Oct-16 Tue	###	###	###	###	131,774	0	66.6	66.6	0.0
2007-Oct-15 Mon	###	###	###	###			38.8	38.8	0.0
2007-Oct-12 Fri	###	###	###	###			67.8	67.8	0.0
2007-Oct-11 Thu	###	###	###	###	17,184	0	30.2	30.2	0.0
2007-Oct-10 Wed	###	###	###	###	10,753	0	###	###	0.0
2007-Oct-09 Tue	###	###	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	###	###			67.7	67.7	0.0
2007-Oct-05 Fri	4.2	4.23	4.2	4.23			69.6	69.6	0.3
2007-Oct-04 Thu	###	###	###	###	130,081	0	91.5	91.5	0.0
2007-Oct-03 Wed	###	###	###	###	22,750	0	###	###	0.0
2007-Oct-02 Tue	###	###	###	###	113,342	0	37.8	37.8	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	###	###	###	29,589	0	59.6	59.6	0.0
2007-Sep-27 Thu	###	###	###	###	50,072	0	###	###	0.0
2007-Sep-26 Wed	###	###	###	###	30,071	0	79.9	79.9	0.0
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	###	###	###	###	1,697,529	0	###	###	0.0
2007-Sep-21 Fri	4	###	4	###	21,422	42,844	###	###	0.0
2007-Sep-20 Thu	###	###	4	###	64,580	###	###	###	0.0
2007-Sep-19 Wed	###	###	###	###	2,470	0	###	###	0.0
2007-Sep-18 Tue	4.2	4.2	4	4			###	###	0.3
2007-Sep-17 Mon	###	###	###	###			###	###	0.0
2007-Sep-14 Fri	4.2	4.2	###	###			23.2	23.2	0.0
2007-Sep-13 Thu	4.2	4.2	###	4.2			72.5	72.5	###
2007-Sep-12 Wed	###	4.2	###	4.2			###	###	###
2007-Sep-11 Tue	4.2	4.2	###	###			26.6	26.6	0.0
2007-Sep-10 Mon	###	4.2	###	4.2			72.2	72.2	###
2007-Sep-07 Fri	4.2	4.2	4.2	4.2	4,182	###	###	###	###
2007-Sep-06 Thu	4.21	4.21	4.2	4.2			34.5	34.5	###
2007-Sep-05 Wed	4.25	4.26	4.2	4.2	12,952	54,786	28.6	28.6	###
2007-Sep-04 Tue	4.25	###	4.2	4.26			###	###	0.3
2007-Sep-03 Mon	4.26	4.26	4.25	4.25	2,770	11,786	###	###	###
2007-Aug-31 Fri	4.28	###	4.26	4.27			###	###	###
2007-Aug-30 Thu	###	4.24	###	4.24			82.4	82.4	0.3
2007-Aug-29 Wed	###	4.24	###	###			27.5	27.5	0.0
2007-Aug-28 Tue	###	###	###	###	18,140	0	21.9	21.9	0.0
2007-Aug-27 Mon	4.26	4.26	###	###	19,571	41,686	###	###	0.0
2007-Aug-24 Fri	###	4.4	4.25	4.25	37,082	160,379	20.0	20.0	###
2007-Aug-23 Thu	###	4.28	###	4.28			78.2	78.2	0.3
2007-Aug-22 Wed	###	4.25	###	###	19,540	41,522	###	###	0.0
2007-Aug-21 Tue	###	###	###	###			75.1	75.1	0.0
2007-Aug-20 Mon	###	###	###	###	18,450	0	###	###	0.0
2007-Aug-17 Fri	###	###	###	###	15,549	0	###	###	0.0
2007-Aug-16 Thu	###	###	###	###			###	###	0.0
2007-Aug-15 Wed	4.29	4.29	###	4.2			54.1	54.1	###
2007-Aug-14 Tue	###	4.29	###	4.29	8,782	###	###	###	###
2007-Aug-13 Mon	###	###	###	###			75.6	75.6	0.0
2007-Aug-10 Fri	###	4.25	###	###	41,124	87,388	###	###	0.0
2007-Aug-09 Thu	###	###	###	###	4,928	0	27.4	27.4	0.0
2007-Aug-08 Wed	###	###	###	###			56.6	56.6	0.0
2007-Aug-07 Tue	###	###	###	###	2,785	0	###	###	0.0
2007-Aug-06 Mon	###	###	###	###	6,485	0	###	###	0.0
2007-Aug-03 Fri	###	###	###	###			69.9	69.9	0.0
2007-Aug-02 Thu	###	###	###	###	17,745	0	48.0	48.0	0.0
2007-Aug-01 Wed	4.2	4.2	###	###			55.5	55.5	0.0
2007-Jul-31 Tue	###	4.25	###	4.25			74.9	74.9	###
2007-Jul-30 Mon	4.2	4.2	###	###			###	###	0.0
2007-Jul-27 Fri	###	4.2	###	4.2			73.2	73.2	###
2007-Jul-26 Thu	###	###	###	###			###	###	0.0
2007-Jul-25 Wed	###	###	###	###			73.2	73.2	0.0
2007-Jul-24 Tue	###	###	###	###	22,740	0	###	###	0.0
2007-Jul-23 Mon	4	###	4	###	36,458	###	84.2	84.2	0.0
2007-Jul-20 Fri	4.2	4.2	###	###	136,820	287,322	###	###	0.0
2007-Jul-19 Thu	4.27	4.27	###	4.22			22.2	22.2	###
2007-Jul-18 Wed	###	###	4.25	4.27			35.4	35.4	###
2007-Jul-17 Tue	###	###	4.25	4.27			20.2	20.2	###
2007-Jul-16 Mon	###	###	4.25	###	28,584	60,741	###	###	0.0
2007-Jul-13 Fri	###	4.4	###	###	279,858	615,687	###	###	0.0
2007-Jul-12 Thu	###	4.41	###	###	9,276	20,453	###	###	0.0
2007-Jul-11 Wed	4.41	4.41	4.41	4.41			###	###	###
2007-Jul-10 Tue	###	4.42	###	4.42	14,241	31,472	85.2	85.2	0.3
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	4.41	4.41	###	###	383,550	845,727	30.9	30.9	0.0
2007-Jul-05 Thu	###	4.41	###	4.41	252,649	###	75.8	75.8	###
2007-Jul-04 Wed	4.41	4.41	###	###	325,985	###	29.6	29.6	0.0
2007-Jul-03 Tue	###	4.4	###	4.4	49,975	109,945	###	###	0.3
2007-Jul-02 Mon	###	###	4.2	###	168,877	354,641	74.1	74.1	0.0
2007-Jun-29 Fri	###	###	4.29	###			59.7	59.7	0.0
2007-Jun-28 Thu	###	###	4.27	###			62.1	62.1	0.0
2007-Jun-27 Wed	4.25	###	4.25	###			85.2	85.2	0.0
2007-Jun-26 Tue	###	###	4.25	4.25	27,283	57,976	###	###	###
2007-Jun-25 Mon	###	###	4.28	###	51,321	109,826	###	###	0.0
2007-Jun-22 Fri	4.4	4.4	4.25	###	92,355	###	###	###	0.0
2007-Jun-21 Thu	###	4.42	###	4.4	86,623	###	###	###	0.3
2007-Jun-20 Wed	###	4.49	###	###	49,555	111,250	32.1	32.1	0.0
2007-Jun-19 Tue	4.46	4.46	4.4	4.41			###	###	###
2007-Jun-18 Mon	4.45	4.45	4.45	4.45			67.5	67.5	0.3
2007-Jun-15 Fri	4.45	4.5	4.43	4.45			66.0	66.0	0.3
2007-Jun-14 Thu	###	###	4.45	4.45			12.1	12.1	0.3
2007-Jun-13 Wed	###	###	###	###			###	###	0.0
2007-Jun-12 Tue	4.72	4.73	###	###	27,381	64,756	18.2	18.2	0.0
2007-Jun-08 Fri	###	###	###	###			32.2	32.2	0.0
2007-Jun-07 Thu	4.52	###	4.52	###			###	###	0.0
2007-Jun-06 Wed	4.51	###	4.5	###			83.2	83.2	0.0
2007-Jun-05 Tue	###	###	4.45	4.5	31,174	###	19.1	19.1	###
2007-Jun-04 Mon	4.59	4.75	4.56	###			67.0	67.0	0.0
2007-Jun-01 Fri	###	###	4.45	4.57			###	###	###
2007-May-31 Thu	4.75	4.75	###	###			10.3	10.3	0.0
2007-May-30 Wed	###	4.75	4.59	4.59	22,681	105,920	###	###	0.3
2007-May-29 Tue	4.59	###	4.59	###			64.3	64.3	0.0
2007-May-28 Mon	4.45	4.55	4.45	4.55			###	###	0.3
2007-May-25 Fri	4.43	4.44	4.4	4.44	10,542	###	64.9	64.9	0.3
2007-May-24 Thu	4.44	4.44	###	4.42	153,377	###	39.4	39.4	0.3
2007-May-23 Wed	4.4	4.45	###	4.4			65.3	65.3	0.3
2007-May-22 Tue	###	4.4	###	4.4	174,281	###	72.3	72.3	0.3
2007-May-21 Mon	4.4	4.4	###	###			###	###	0.0
2007-May-18 Fri	###	4.44	###	###			###	###	0.0
2007-May-17 Thu	###	4.44	###	4.44			###	###	0.3
2007-May-16 Wed	###	4.4	###	4.4			73.8	73.8	0.3
2007-May-15 Tue	4.42	4.42	###	4.4			###	###	0.3
2007-May-14 Mon	###	4.47	###	4.42			###	###	0.3
2007-May-11 Fri	###	###	###	###	32,354	0	###	###	0.0
2007-May-10 Thu	###	4.49	###	###			28.0	28.0	0.0
2007-May-09 Wed	4.4	4.42	###	###	43,441	###	###	###	0.0
2007-May-08 Tue	4.4	4.48	4.4	4.44			###	###	0.3
2007-May-07 Mon	###	4.44	###	###			67.8	67.8	0.0
2007-May-04 Fri	###	4.4	###	###			26.9	26.9	0.0
2007-May-03 Thu	###	4.43	###	###			70.8	70.8	0.0
2007-May-02 Wed	###	###	###	###			62.0	62.0	0.0
2007-May-01 Tue	###	###	###	###			###	###	0.0
2007-Apr-30 Mon	###	###	###	###	25,486	0	###	###	0.0
2007-Apr-27 Fri	###	4.44	###	###	23,575	###	###	###	0.0
2007-Apr-26 Thu	4.4	4.4	###	###			23.8	23.8	0.0
2007-Apr-24 Tue	###	4.44	###	4.44	19,623	###	82.9	82.9	0.3
2007-Apr-23 Mon	###	4.45	###	###			69.8	69.8	0.0
2007-Apr-20 Fri	###	4.45	###	###			26.9	26.9	0.0
2007-Apr-19 Thu	4.45	4.49	4.4	4.45			76.6	76.6	0.3
2007-Apr-18 Wed	###	4.45	###	4.45			89.9	89.9	0.3
2007-Apr-17 Tue	4.46	4.46	###	###			###	###	0.0
2007-Apr-16 Mon	4.45	4.5	###	4.5			###	###	###
2007-Apr-13 Fri	4.46	4.46	###	4.43	16,529	36,859	###	###	###
2007-Apr-12 Thu	4.48	4.5	4.46	4.49	38,840	###	###	###	###
2007-Apr-11 Wed	4.49	4.5	4.48	4.49			###	###	###
2007-Apr-10 Tue	4.4	4.45	4.4	4.44	63,227	279,779	###	###	0.3
2007-Apr-05 Thu	4.43	4.43	4.4	4.4	7,820	34,525	###	###	0.3
2007-Apr-04 Wed	0	0	0	0	0				0.0
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	###	###	4.26	###			74.5	74.5	0.0
2007-Mar-30 Fri	4.25	4.28	4.22	4.28	24,183	102,777	67.4	67.4	0.3
2007-Mar-29 Thu	###	###	4.21	4.27			16.1	16.1	###
2007-Mar-28 Wed	###	###	4.26	###	28,444	60,585	71.1	71.1	0.0
2007-Mar-27 Tue	4.27	###	4.27	4.28			###	###	0.3
2007-Mar-26 Mon	4.25	###	4.21	###			84.5	84.5	0.0
2007-Mar-23 Fri	4.25	###	4.2	4.25			###	###	###
2007-Mar-22 Thu	4.21	###	4.2	4.26			###	###	0.3
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	4.27	###	4.26	###			###	###	0.0
2007-Mar-19 Mon	###	###	4.21	###	67,557	###	68.1	68.1	0.0
2007-Mar-16 Fri	0	0	0	0	0				0.0
2007-Mar-15 Thu	###	###	###	###			###	###	0.0
2007-Mar-14 Wed	###	###	###	###			16.8	16.8	0.0
2007-Mar-13 Tue	###	###	###	###	26,373	0	###	###	0.0
2007-Mar-12 Mon	4.25	###	4.25	###	2,847	6,049	73.4	73.4	0.0
2007-Mar-09 Fri	4.2	4.23	4.2	4.23			72.5	72.5	0.3
2007-Mar-08 Thu	4.2	4.23	4.2	4.2			###	###	###
2007-Mar-07 Wed	4.2	4.23	4.2	4.22	18,576	###	65.1	65.1	###
2007-Mar-06 Tue	###	4.23	###	###	7,244	15,321	20.6	20.6	0.0
2007-Mar-05 Mon	4.2	4.23	###	###	36,874	77,988	###	###	0.0
2007-Mar-02 Fri	4.2	4.23	4.2	4.2			###	###	###
2007-Mar-01 Thu	4.24	4.27	4.2	4.26			###	###	0.3
2007-Feb-28 Wed	4.27	4.27	###	4.24	65,457	139,750	###	###	0.3
2007-Feb-27 Tue	4.27	###	4.25	###	61,850	###	###	###	0.0
2007-Feb-26 Mon	###	###	4.27	4.27			20.6	20.6	###
2007-Feb-23 Fri	###	###	###	###			69.6	69.6	0.0
2007-Feb-22 Thu	###	###	###	###			###	###	0.0
2007-Feb-21 Wed	###	4.2	###	###	158,984	###	88.9	88.9	0.0
2007-Feb-20 Tue	###	###	###	###	41,384	0	###	###	0.0
2007-Feb-19 Mon	###	###	###	###			###	###	0.0
2007-Feb-16 Fri	###	###	###	###	15,948	0	###	###	0.0
2007-Feb-15 Thu	###	###	###	###			###	###	0.0
2007-Feb-14 Wed	###	###	###	###			###	###	0.0
2007-Feb-13 Tue	###	###	###	###	63,979	0	###	###	0.0
2007-Feb-12 Mon	###	###	###	###	92,329	0	###	###	0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###			66.4	66.4	0.0
2007-Feb-07 Wed	###	###	###	###			###	###	0.0
2007-Feb-06 Tue	4	###	###	###	75,289	0	72.4	72.4	0.0
2007-Feb-05 Mon	###	###	###	4	49,922	0	###	###	0.3
2007-Feb-02 Fri	4	###	###	###	40,248	0	28.8	28.8	0.0
2007-Feb-01 Thu	###	4	###	###	104,482	###	###	###	0.0
2007-Jan-31 Wed	###	###	###	###			73.7	73.7	0.0
2007-Jan-30 Tue	###	###	###	###			65.1	65.1	0.0
2007-Jan-29 Mon	3.8	3.89	3.8	3.89			87.0	87.0	0.3
2007-Jan-25 Thu	3.86	3.86	3.8	3.8			###	###	###
2007-Jan-24 Wed	3.88	###	3.85	3.85	19,656	###	27.7	27.7	0.3
2007-Jan-23 Tue	3.7	###	3.7	3.88	69,046	###	92.5	92.5	0.3
2007-Jan-22 Mon	3.7	3.72	###	3.7			###	###	0.3
2007-Jan-19 Fri	###	3.7	###	3.7			###	###	0.3
2007-Jan-18 Thu	###	###	###	###			###	###	0.0
2007-Jan-17 Wed	###	###	###	###			###	###	0.0
2007-Jan-16 Tue	###	###	###	###			61.9	61.9	0.0
2007-Jan-15 Mon	###	3.7	###	###	18,325	###	###	###	0.0
2007-Jan-12 Fri	###	###	###	###			###	###	0.0
2007-Jan-11 Thu	###	###	###	###	16,350	0	32.9	32.9	0.0
2007-Jan-10 Wed	###	###	3.59	###	56,044	###	82.9	82.9	0.0
2007-Jan-09 Tue	3.55	###	3.55	###	31,079	###	###	###	0.0
2007-Jan-08 Mon	3.58	3.58	3.51	3.56	1,383,554	###	40.0	40.0	0.3
2007-Jan-05 Fri	###	###	3.59	3.59	31,953	57,355	21.2	21.2	###
2007-Jan-04 Thu	3.7	3.7	###	###	3,350	###	33.5	33.5	0.0
2007-Jan-03 Wed	###	3.7	###	###			75.2	75.2	0.0
2007-Jan-02 Tue	###	###	###	###	43,359	0	32.7	32.7	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###	46,255	0	24.4	24.4	0.0
2006-Dec-27 Wed	###	###	###	###	27,441	0	62.7	62.7	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	###	###	11,646	0	85.4	85.4	0.0
2006-Dec-20 Wed	3.7	3.7	###	###	20,982	###	24.6	24.6	0.0
2006-Dec-19 Tue	3.7	3.7	###	###			###	###	0.0
2006-Dec-18 Mon	3.7	3.7	###	###	32,645	###	26.8	26.8	0.0
2006-Dec-15 Fri	###	3.7	###	###	124,382	###	###	###	0.0
2006-Dec-14 Thu	###	3.7	###	###	24,125	###	###	###	0.0
2006-Dec-13 Wed	3.7	3.7	###	###			###	###	0.0
2006-Dec-12 Tue	3.7	3.75	3.7	3.74			78.6	78.6	0.3
2006-Dec-11 Mon	###	3.7	###	3.7			83.1	83.1	0.3
2006-Dec-08 Fri	###	3.71	###	3.7			81.4	81.4	0.3
2006-Dec-07 Thu	###	###	###	###	14,653	0	###	###	0.0
2006-Dec-06 Wed	3.7	3.7	###	###			28.8	28.8	0.0
2006-Dec-05 Tue	###	3.7	###	###	56,057	###	36.1	36.1	0.0
2006-Dec-04 Mon	###	3.74	###	3.7			###	###	0.3
2006-Dec-01 Fri	3.7	3.75	###	3.74	10,977	20,581	79.3	79.3	0.3
2006-Nov-30 Thu	3.75	3.75	###	3.7			19.9	19.9	0.3
2006-Nov-29 Wed	3.71	3.75	3.71	3.75	22,026	82,156	###	###	0.3
2006-Nov-28 Tue	3.75	3.75	3.7	3.75	25,645	95,527	###	###	0.3
2006-Nov-27 Mon	3.75	3.76	3.75	3.76	26,788	100,588	67.9	67.9	0.3
2006-Nov-24 Fri	3.77	3.77	3.72	3.75	17,874	###	28.4	28.4	0.3
2006-Nov-23 Thu	3.76	3.77	3.76	3.76	11,724	44,140	###	###	0.3
2006-Nov-22 Wed	3.78	3.78	3.74	3.77	25,844	97,173	###	###	###
2006-Nov-21 Tue	3.75	3.75	3.72	3.74			###	###	0.3
2006-Nov-20 Mon	3.74	3.76	3.73	3.75	48,772	182,651	77.7	77.7	0.3
2006-Nov-17 Fri	3.72	3.74	3.71	3.73	58,871	###	###	###	###
2006-Nov-16 Thu	3.8	3.8	3.75	3.78	17,547	###	39.9	39.9	0.3
2006-Nov-15 Wed	3.58	3.79	3.58	3.79			94.1	94.1	###
2006-Nov-14 Tue	3.49	3.55	3.49	3.55			80.7	80.7	###
2006-Nov-13 Mon	3.48	3.49	3.45	3.49			###	###	###
2006-Nov-10 Fri	3.44	3.49	3.44	3.49	15,944	55,245	###	###	###
2006-Nov-09 Thu	3.48	3.48	3.43	3.48			###	###	0.2
2006-Nov-08 Wed	3.52	3.52	3.5	3.5			34.0	34.0	0.3
2006-Nov-07 Tue	3.45	3.5	3.45	3.5			82.7	82.7	0.3
2006-Nov-06 Mon	3.54	3.55	3.5	3.5			23.2	23.2	0.3
2006-Nov-03 Fri	3.52	3.55	3.52	3.55	211,572	###	73.2	73.2	###
2006-Nov-02 Thu	3.53	3.54	3.5	3.53			###	###	0.3
2006-Nov-01 Wed	3.57	3.58	3.55	3.58	94,177	335,741	###	###	0.3
2006-Oct-31 Tue	3.56	###	3.55	3.55			35.5	35.5	###
2006-Oct-30 Mon	###	###	3.55	3.56	105,950	###	###	###	0.3
2006-Oct-27 Fri	###	###	###	###	28,340	0	70.1	70.1	0.0
2006-Oct-26 Thu	###	###	###	###			###	###	0.0
2006-Oct-25 Wed	###	###	###	###			###	###	0.0
2006-Oct-24 Tue	###	###	###	###			73.7	73.7	0.0
2006-Oct-23 Mon	###	###	###	###			67.5	67.5	0.0
2006-Oct-20 Fri	###	###	###	###	15,370	0	###	###	0.0
2006-Oct-19 Thu	###	###	###	###	68,076	0	###	###	0.0
2006-Oct-18 Wed	3.71	3.72	###	###			19.7	19.7	0.0
2006-Oct-17 Tue	3.74	3.74	3.7	3.7			###	###	0.3
2006-Oct-16 Mon	3.76	3.76	3.73	3.74			27.9	27.9	0.3
2006-Oct-13 Fri	3.73	3.76	3.73	3.76			###	###	0.3
2006-Oct-12 Thu	3.72	3.72	###	3.71			33.9	33.9	###
2006-Oct-11 Wed	3.78	3.78	3.72	3.78	23,180	86,925	61.7	61.7	0.3
2006-Oct-10 Tue	3.77	3.77	3.7	3.7	22,527	###	15.5	15.5	0.3
2006-Oct-09 Mon	3.8	3.8	3.7	3.78	16,448	61,680	28.8	28.8	0.3
2006-Oct-06 Fri	3.83	3.83	3.79	3.83	34,250	###	64.5	64.5	###
2006-Oct-05 Thu	3.78	3.85	3.77	3.79			65.1	65.1	###
2006-Oct-04 Wed	###	3.85	###	3.76	21,725	41,820	###	###	0.3
2006-Oct-03 Tue	###	3.72	###	###			###	###	0.0
2006-Oct-02 Mon	###	###	3.57	###			63.4	63.4	0.0
2006-Sep-29 Fri	3.5	3.57	3.5	3.57	72,954	###	###	###	0.3
2006-Sep-28 Thu	3.5	3.52	3.49	3.52			###	###	###
2006-Sep-27 Wed	3.5	3.5	3.48	3.5	52,752	###	###	###	0.3
2006-Sep-26 Tue	3.49	3.5	3.48	3.48			###	###	0.2
2006-Sep-25 Mon	3.5	3.54	3.45	3.47			23.8	23.8	0.2
2006-Sep-22 Fri	3.47	3.5	3.44	3.5			###	###	0.3
2006-Sep-21 Thu	3.46	3.46	3.43	3.46	76,087	###	###	###	0.2
2006-Sep-20 Wed	3.45	3.45	3.43	3.45			###	###	###
2006-Sep-19 Tue	3.45	3.45	3.44	3.45	12,442	###	72.4	72.4	###
2006-Sep-18 Mon	3.46	3.46	3.45	3.46	4,670	###	67.3	67.3	0.2
2006-Sep-15 Fri	3.47	3.47	3.45	3.46	135,150	###	31.2	31.2	0.2
2006-Sep-14 Thu	3.46	3.47	3.46	3.47			62.7	62.7	0.2
2006-Sep-13 Wed	3.5	3.51	3.47	3.5	33,546	117,075	###	###	0.3
2006-Sep-12 Tue	3.4	3.54	3.4	3.5	17,750	###	94.7	94.7	0.3
2006-Sep-11 Mon	###	###	###	###			81.3	81.3	0.0
2006-Sep-08 Fri	3.43	3.44	###	###			###	###	0.0
2006-Sep-07 Thu	3.43	3.43	3.4	3.4	17,458	###	22.5	22.5	0.2
2006-Sep-06 Wed	3.4	3.43	3.4	3.43			76.9	76.9	0.2
2006-Sep-05 Tue	3.42	3.42	3.4	3.4			26.9	26.9	0.2
2006-Sep-04 Mon	3.44	3.45	3.42	3.42			###	###	0.2
2006-Sep-01 Fri	3.42	3.45	3.42	3.42	12,656	43,473	69.1	69.1	0.2
2006-Aug-31 Thu	3.26	3.4	3.26	3.4	55,353	184,325	###	###	0.2
2006-Aug-30 Wed	###	3.26	###	3.24	50,948	83,045	###	###	###
2006-Aug-29 Tue	###	###	###	###	9,254	0	###	###	0.0
2006-Aug-28 Mon	###	###	###	###	49,627	0	31.6	31.6	0.0
2006-Aug-25 Fri	3.21	3.21	###	###			###	###	0.0
2006-Aug-24 Thu	3.29	3.29	3.2	3.2	12,749	41,370	###	###	0.2
2006-Aug-23 Wed	3.25	3.29	3.25	3.26			###	###	0.2
2006-Aug-22 Tue	###	3.23	###	3.23	103,350	###	###	###	###
2006-Aug-21 Mon	###	###	###	###	24,928	0	80.2	80.2	0.0
2006-Aug-18 Fri	###	###	###	###			###	###	0.0
2006-Aug-17 Thu	###	###	###	###	55,340	0	###	###	0.0
2006-Aug-16 Wed	3	###	3	###	58,283	87,424	###	###	0.0
2006-Aug-15 Tue	###	###	###	###			77.8	77.8	0.0
2006-Aug-14 Mon	3	###	3	###			###	###	0.0
2006-Aug-11 Fri	###	###	###	3	37,223	0	11.8	11.8	0.2
2006-Aug-10 Thu	###	###	###	###			68.7	68.7	0.0
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	###	###	###	###			###	###	0.0
2006-Aug-07 Mon	###	###	###	###			32.7	32.7	0.0
2006-Aug-04 Fri	###	###	###	###			75.3	75.3	0.0
2006-Aug-03 Thu	###	###	###	###	25,974	0	16.7	16.7	0.0
2006-Aug-02 Wed	###	###	###	###	7,847	0	81.3	81.3	0.0
2006-Aug-01 Tue	###	###	###	###			74.8	74.8	0.0
2006-Jul-31 Mon	###	###	###	###			74.5	74.5	0.0
2006-Jul-28 Fri	###	###	###	###	19,080	0	###	###	0.0
2006-Jul-27 Thu	###	###	###	###	15,022	0	###	###	0.0
2006-Jul-26 Wed	###	###	###	###			82.3	82.3	0.0
2006-Jul-25 Tue	###	###	###	###			###	###	0.0
2006-Jul-24 Mon	###	###	###	###			75.8	75.8	0.0
2006-Jul-21 Fri	###	###	###	###			31.2	31.2	0.0
2006-Jul-20 Thu	###	###	###	###	11,545	0	83.6	83.6	0.0
2006-Jul-19 Wed	###	###	###	###	13,122	0	###	###	0.0
2006-Jul-18 Tue	###	###	###	###			23.3	23.3	0.0
2006-Jul-17 Mon	###	###	###	###	29,025	0	###	###	0.0
2006-Jul-14 Fri	3.2	3.21	###	###			###	###	0.0
2006-Jul-13 Thu	3.2	3.2	3.2	3.2	104,948	###	###	###	0.2
2006-Jul-12 Wed	3.2	3.2	###	3.2	6,526	10,441	###	###	0.2
2006-Jul-11 Tue	3.23	3.23	###	###			###	###	0.0
2006-Jul-10 Mon	3.23	3.24	3.23	3.24	50,648	163,846	67.5	67.5	###
2006-Jul-07 Fri	###	3.23	###	3.23			81.8	81.8	###
2006-Jul-06 Thu	###	###	###	###	21,076	0	###	###	0.0
2006-Jul-05 Wed	###	###	###	###			28.9	28.9	0.0
2006-Jul-04 Tue	###	###	###	###	16,989	0	72.7	72.7	0.0
2006-Jul-03 Mon	###	###	###	###			10.8	10.8	0.0
2006-Jun-30 Fri	###	3.2	###	###			29.1	29.1	0.0
2006-Jun-28 Wed	###	###	###	###			17.2	17.2	0.0
2006-Jun-27 Tue	###	3.23	###	###	34,055	###	72.5	72.5	0.0
2006-Jun-26 Mon	3.21	3.21	###	###	33,657	###	26.7	26.7	0.0
2006-Jun-23 Fri	3.23	3.24	3.2	3.23	37,670	###	72.7	72.7	###
2006-Jun-22 Thu	3.22	3.25	3.21	3.24	295,624	###	69.9	69.9	###
2006-Jun-21 Wed	3.23	3.25	3.22	3.22			###	###	0.2
2006-Jun-20 Tue	3.23	3.25	3.22	3.22			###	###	0.2
2006-Jun-19 Mon	3.24	3.27	3.23	3.23			42.3	42.3	###
2006-Jun-16 Fri	###	###	3.25	###			###	###	0.0
2006-Jun-15 Thu	###	###	###	###			###	###	0.0
2006-Jun-14 Wed	3.27	3.27	3.25	3.25			33.1	33.1	0.2
2006-Jun-13 Tue	3.26	###	3.26	###	117,588	###	89.1	89.1	0.0
2006-Jun-09 Fri	0	0	0	0	0				0.0
2006-Jun-08 Thu	3.26	###	3.25	###			89.6	89.6	0.0
2006-Jun-07 Wed	3.28	3.28	3.25	3.25			27.0	27.0	0.2
2006-Jun-06 Tue	3.21	3.28	3.21	3.28			90.8	90.8	0.2
2006-Jun-05 Mon	3.2	3.23	3.2	3.2	62,842	###	68.6	68.6	0.2
2006-Jun-02 Fri	3.22	3.22	###	###			26.1	26.1	0.0
2006-Jun-01 Thu	3.25	3.25	3.2	3.2			20.2	20.2	0.2
2006-May-31 Wed	###	3.23	###	3.2			72.7	72.7	0.2
2006-May-30 Tue	###	3.2	###	###			30.8	30.8	0.0
2006-May-29 Mon	3.22	3.22	###	###	105,323	169,570	###	###	0.0
2006-May-26 Fri	3.21	3.28	3.21	3.25			73.2	73.2	0.2
2006-May-25 Thu	3.23	3.23	3.21	3.21			###	###	###
2006-May-24 Wed	3.21	3.24	3.21	3.23	76,076	245,345	###	###	###
2006-May-23 Tue	3.21	3.22	3.21	3.21			73.1	73.1	###
2006-May-22 Mon	3.23	3.23	3.21	3.21			###	###	###
2006-May-19 Fri	3.21	3.21	3.21	3.21			###	###	###
2006-May-18 Thu	3.23	3.23	3.21	3.21	92,621	###	###	###	###
2006-May-17 Wed	3.21	3.24	3.21	3.22			66.1	66.1	0.2
2006-May-16 Tue	3.21	3.21	3.21	3.21	34,740	###	###	###	###
2006-May-15 Mon	3.29	###	3.2	3.2	83,029	132,846	###	###	0.2
2006-May-12 Fri	###	###	###	###	16,445	0	###	###	0.0
2006-May-11 Thu	###	###	###	###			31.4	31.4	0.0
2006-May-10 Wed	###	###	###	###			80.1	80.1	0.0
2006-May-09 Tue	###	###	###	###	65,579	0	###	###	0.0
2006-May-08 Mon	###	###	###	###	14,755	0	65.0	65.0	0.0
2006-May-05 Fri	###	###	###	###	33,950	0	###	###	0.0
2006-May-04 Thu	###	###	###	###			78.2	78.2	0.0
2006-May-03 Wed	3.27	###	3.27	3.27			68.5	68.5	###
2006-May-02 Tue	3.27	3.27	3.27	3.27	31,020	###	###	###	###
2006-May-01 Mon	###	###	3.27	3.27			###	###	###
2006-Apr-28 Fri	###	###	###	###			95.4	95.4	0.0
2006-Apr-27 Thu	3.4	3.4	###	###	507,851	863,346	2.8	2.8	0.0
2006-Apr-26 Wed	3.4	3.44	3.4	3.44			###	###	0.2
2006-Apr-24 Mon	3.5	3.5	3.4	3.4			11.8	11.8	0.2
2006-Apr-21 Fri	3.5	3.52	3.5	3.5			###	###	0.3
2006-Apr-20 Thu	3.49	3.5	3.49	3.5	36,488	127,525	###	###	0.3
2006-Apr-19 Wed	3.5	3.53	3.5	3.53	338,281	1,189,057	###	###	0.3
2006-Apr-18 Tue	3.57	3.57	3.51	3.51			19.3	19.3	###
2006-Apr-13 Thu	3.53	3.54	3.53	3.54			###	###	0.3
2006-Apr-11 Tue	3.54	3.55	3.54	3.55			68.3	68.3	###
2006-Apr-10 Mon	3.4	3.55	3.4	3.55			93.5	93.5	###
2006-Apr-07 Fri	3.5	3.55	3.5	3.5			###	###	0.3
2006-Apr-06 Thu	3.56	3.57	3.5	3.55	141,384	###	###	###	###
2006-Apr-05 Wed	3.52	###	3.52	3.56			75.6	75.6	0.3
2006-Apr-04 Tue	3.5	3.54	3.5	3.54			###	###	0.3
2006-Apr-03 Mon	3.42	3.48	3.42	3.48			81.2	81.2	0.2
2006-Mar-31 Fri	3.4	3.41	3.4	3.41	62,944	214,324	###	###	###
2006-Mar-30 Thu	3.5	3.5	###	3.4	26,052	###	###	###	0.2
2006-Mar-29 Wed	3.57	3.57	3.5	3.57			###	###	0.3
2006-Mar-28 Tue	3.49	###	3.49	3.57	168,027	###	81.8	81.8	0.3
2006-Mar-27 Mon	3.53	3.54	3.49	3.5			###	###	0.3
2006-Mar-24 Fri	3.54	3.56	3.5	3.5	119,559	422,043	22.3	22.3	0.3
2006-Mar-23 Thu	3.47	3.56	3.47	3.55	85,378	###	85.5	85.5	###
2006-Mar-22 Wed	###	3.46	###	3.46	44,477	76,945	89.8	89.8	0.2
2006-Mar-21 Tue	###	###	###	###	44,259	0	###	###	0.0
2006-Mar-20 Mon	###	###	###	###			67.1	67.1	0.0
2006-Mar-17 Fri	###	###	3.28	###			###	###	0.0
2006-Mar-16 Thu	###	###	###	###			75.8	75.8	0.0
2006-Mar-15 Wed	3.28	###	3.28	###	20,750	###	###	###	0.0
2006-Mar-14 Tue	###	###	3.28	3.28	15,880	26,043	28.3	28.3	0.2
2006-Mar-13 Mon	###	###	###	###	12,440	0	###	###	0.0
2006-Mar-10 Fri	3.27	###	3.27	###	10,573	17,286	83.4	83.4	0.0
2006-Mar-09 Thu	###	###	3.2	3.27			12.9	12.9	###
2006-Mar-08 Wed	###	###	###	###	25,588	0	###	###	0.0
2006-Mar-07 Tue	###	###	###	###			70.0	70.0	0.0
2006-Mar-06 Mon	###	###	###	###	139,870	0	72.7	72.7	0.0
2006-Mar-03 Fri	###	###	###	###	138,828	0	###	###	0.0
2006-Mar-02 Thu	3.28	###	3.28	###	128,458	210,671	###	###	0.0
2006-Mar-01 Wed	3.25	3.28	3.24	3.28			###	###	0.2
2006-Feb-28 Tue	###	3.21	###	3.2			###	###	0.2
2006-Feb-27 Mon	###	###	###	###			65.1	65.1	0.0
2006-Feb-24 Fri	###	###	###	###			66.4	66.4	0.0
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	###	###	64,048	0	68.3	68.3	0.0
2006-Feb-21 Tue	###	###	###	###	124,544	0	###	###	0.0
2006-Feb-20 Mon	3	###	###	###			87.1	87.1	0.0
2006-Feb-17 Fri	###	###	###	###	242,059	0	82.7	82.7	0.0
2006-Feb-16 Thu	2.87	###	2.85	###	114,255	###	###	###	0.0
2006-Feb-15 Wed	2.85	###	2.85	2.87	54,855	###	79.1	79.1	###
2006-Feb-14 Tue	2.84	2.84	2.82	2.82			###	###	###
2006-Feb-13 Mon	2.85	2.87	2.84	2.87			###	###	###
2006-Feb-10 Fri	2.82	2.85	2.82	2.85	83,626	237,079	###	###	###
2006-Feb-09 Thu	2.74	2.82	2.74	2.81	10,555	29,342	83.3	83.3	###
2006-Feb-08 Wed	2.7	2.8	2.7	2.74			88.7	88.7	0.2
2006-Feb-07 Tue	###	2.7	###	###	84,751	###	###	###	0.0
2006-Feb-06 Mon	###	2.7	###	###	38,253	51,641	###	###	0.0
2006-Feb-03 Fri	###	###	###	###	53,852	0	78.2	78.2	0.0
2006-Feb-02 Thu	###	###	###	###			74.9	74.9	0.0
2006-Feb-01 Wed	###	2.7	###	2.7			###	###	0.2
2006-Jan-31 Tue	2.7	2.7	###	2.7			###	###	0.2
2006-Jan-30 Mon	2.73	2.73	###	###	56,623	###	###	###	0.0
2006-Jan-27 Fri	2.74	2.74	2.72	2.72	39,843	108,771	###	###	0.2
2006-Jan-25 Wed	2.75	2.75	2.72	2.72	44,350	###	21.5	21.5	0.2
2006-Jan-24 Tue	2.74	2.76	2.74	2.75			71.3	71.3	###
2006-Jan-23 Mon	2.8	2.8	2.73	2.76			20.6	20.6	0.2
2006-Jan-20 Fri	2.76	2.78	2.75	2.78			70.8	70.8	0.2
2006-Jan-19 Thu	2.75	2.76	2.75	2.76			63.6	63.6	0.2
2006-Jan-18 Wed	2.8	2.8	2.75	2.76	481,889	1,337,241	###	###	0.2
2006-Jan-17 Tue	2.85	2.85	2.81	2.82	37,559	###	###	###	###
2006-Jan-16 Mon	2.87	2.87	2.83	2.85			###	###	###
2006-Jan-13 Fri	2.88	2.88	2.84	2.85			###	###	###
2006-Jan-12 Thu	2.87	2.88	2.85	2.88			###	###	0.2
2006-Jan-11 Wed	2.89	###	2.85	2.88			29.5	29.5	0.2
2006-Jan-10 Tue	###	###	2.83	2.85			21.1	21.1	###
2006-Jan-09 Mon	2.85	###	2.85	###			###	###	0.0
2006-Jan-06 Fri	2.86	2.86	2.84	2.84			28.3	28.3	0.2
2006-Jan-05 Thu	2.86	2.86	2.84	2.84			###	###	0.2
2006-Jan-04 Wed	2.86	2.88	2.86	2.88			###	###	0.2
2006-Jan-03 Tue	2.88	2.88	2.85	2.85			19.0	19.0	###
2005-Dec-30 Fri	2.89	2.89	2.85	2.86			16.7	16.7	0.2
2005-Dec-29 Thu	2.86	2.89	2.86	2.89	6,824	###	75.0	75.0	###
2005-Dec-28 Wed	2.85	2.88	2.85	2.86			###	###	0.2
2005-Dec-27 Tue	2.85	2.88	2.85	2.85	20,455	###	68.0	68.0	###
2005-Dec-23 Fri	2.85	2.88	2.85	2.85	20,455	###	68.0	68.0	###
2005-Dec-22 Thu	2.89	2.89	2.85	2.87	131,848	###	###	###	###
2005-Dec-21 Wed	2.89	2.89	2.87	2.89	261,870	754,185	68.0	68.0	###
2005-Dec-20 Tue	2.89	###	2.88	2.89			###	###	###
2005-Dec-19 Mon	2.88	###	2.88	###			###	###	0.0
2005-Dec-16 Fri	2.89	2.89	2.84	2.86	38,746	###	###	###	0.2
2005-Dec-15 Thu	2.89	###	2.88	###	40,052	57,674	75.7	75.7	0.0
2005-Dec-14 Wed	###	###	2.89	###	78,578	113,545	67.8	67.8	0.0
2005-Dec-13 Tue	###	###	2.87	###	69,848	###	###	###	0.0
2005-Dec-12 Mon	###	###	2.87	###			70.6	70.6	0.0
2005-Dec-09 Fri	2.89	###	2.87	###			70.6	70.6	0.0
2005-Dec-08 Thu	2.88	###	2.87	2.88	242,641	348,189	###	###	0.2
2005-Dec-07 Wed	2.88	###	2.88	###	13,829	###	73.9	73.9	0.0
2005-Dec-06 Tue	###	###	2.87	###			###	###	0.0
2005-Dec-05 Mon	2.84	2.86	2.84	2.86	42,752	121,843	###	###	0.2
2005-Dec-02 Fri	2.86	###	2.86	2.86			71.5	71.5	0.2
2005-Dec-01 Thu	2.87	2.87	2.82	2.86			###	###	0.2
2005-Nov-30 Wed	2.88	2.89	2.86	2.89			###	###	###
2005-Nov-29 Tue	2.83	2.87	2.82	2.87			###	###	###
2005-Nov-28 Mon	2.84	2.84	2.83	2.83	30,856	87,476	###	###	0.2
2005-Nov-25 Fri	2.83	2.85	2.83	2.84			###	###	0.2
2005-Nov-24 Thu	2.8	2.84	2.8	2.84			81.2	81.2	0.2
2005-Nov-23 Wed	2.83	2.85	2.8	2.8			###	###	0.2
2005-Nov-22 Tue	2.89	###	2.85	2.86			28.1	28.1	0.2
2005-Nov-21 Mon	2.87	###	2.86	###	27,324	39,073	###	###	0.0
2005-Nov-18 Fri	###	###	2.87	2.88			23.5	23.5	0.2
2005-Nov-17 Thu	###	###	2.88	###			###	###	0.0
2005-Nov-16 Wed	2.85	###	2.85	###			87.9	87.9	0.0
2005-Nov-15 Tue	2.89	###	2.85	2.85	74,254	###	20.9	20.9	###
2005-Nov-14 Mon	###	###	2.86	2.86	194,828	###	23.7	23.7	0.2
2005-Nov-11 Fri	###	###	2.88	###	808,647	1,164,451	###	###	0.0
2005-Nov-10 Thu	###	###	2.89	2.89	240,386	347,357	###	###	###
2005-Nov-09 Wed	2.87	###	2.87	###			###	###	0.0
2005-Nov-08 Tue	2.82	2.88	2.82	2.88	13,789	###	85.4	85.4	0.2
2005-Nov-07 Mon	2.8	2.89	2.8	2.81	83,945	238,823	###	###	###
2005-Nov-04 Fri	2.81	2.81	2.78	2.8	120,824	###	###	###	0.2
2005-Nov-03 Thu	2.77	2.8	2.77	2.8			###	###	0.2
2005-Nov-02 Wed	2.76	2.77	2.76	2.77	129,157	###	75.8	75.8	0.2
2005-Nov-01 Tue	2.75	2.75	2.74	2.75			###	###	###
2005-Oct-31 Mon	2.75	2.75	2.73	2.75	111,150	304,551	63.8	63.8	###
2005-Oct-28 Fri	2.73	2.74	2.73	2.73	137,888	377,123	72.4	72.4	###
2005-Oct-27 Thu	2.77	2.77	2.73	2.73	103,847	285,579	23.0	23.0	###
2005-Oct-26 Wed	2.75	2.78	2.75	2.76			###	###	0.2
2005-Oct-25 Tue	2.79	2.79	2.74	2.75			21.4	21.4	###
2005-Oct-24 Mon	2.76	2.79	2.76	2.78			###	###	0.2
2005-Oct-21 Fri	2.78	2.8	2.75	2.8	35,341	98,071	###	###	0.2
2005-Oct-20 Thu	2.79	2.8	2.76	2.79			###	###	###
2005-Oct-19 Wed	2.76	2.8	2.76	2.76	60,424	167,978	###	###	0.2
2005-Oct-18 Tue	2.78	2.8	2.73	2.73			###	###	###
2005-Oct-17 Mon	2.78	2.79	2.76	2.76	27,620	76,645	27.3	27.3	0.2
2005-Oct-14 Fri	2.8	2.81	2.75	2.8	41,984	###	73.6	73.6	0.2
2005-Oct-13 Thu	2.7	2.8	###	2.8			92.1	92.1	0.2
2005-Oct-12 Wed	2.78	2.78	###	2.7	100,752	140,045	###	###	0.2
2005-Oct-11 Tue	2.82	2.82	2.75	2.78			22.6	22.6	0.2
2005-Oct-10 Mon	###	2.83	###	2.78	87,288	###	###	###	0.2
2005-Oct-07 Fri	2.89	###	2.87	###	248,843	357,089	61.3	61.3	0.0
2005-Oct-06 Thu	###	###	2.85	2.86	112,852	###	###	###	0.2
2005-Oct-05 Wed	###	###	###	###	78,656	0	###	###	0.0
2005-Oct-04 Tue	###	###	###	###			###	###	0.0
2005-Oct-03 Mon	3	3	3	3			###	###	0.2
2005-Sep-30 Fri	###	###	###	###			###	###	0.0
2005-Sep-29 Thu	###	###	###	###			30.1	30.1	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	###	###	198,525	0	83.8	83.8	0.0
2005-Sep-26 Mon	###	3	###	###	75,541	###	###	###	0.0
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	3	3	###	###	81,679	###	###	###	0.0
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	3	3	###	###	136,223	###	###	###	0.0
2005-Sep-19 Mon	###	3	###	3			###	###	0.2
2005-Sep-16 Fri	###	###	###	###	114,445	0	###	###	0.0
2005-Sep-15 Thu	###	3	###	###			26.6	26.6	0.0
2005-Sep-14 Wed	###	###	###	###			67.0	67.0	0.0
2005-Sep-13 Tue	3	###	###	###			29.4	29.4	0.0
2005-Sep-12 Mon	###	3	###	3	106,358	###	###	###	0.2
2005-Sep-09 Fri	###	###	###	###	85,644	0	###	###	0.0
2005-Sep-08 Thu	###	###	###	###			76.4	76.4	0.0
2005-Sep-07 Wed	###	3	###	###			###	###	0.0
2005-Sep-06 Tue	###	###	###	###	52,484	0	33.5	33.5	0.0
2005-Sep-05 Mon	###	###	###	###	43,048	0	###	###	0.0
2005-Sep-02 Fri	###	###	###	###			###	###	0.0
2005-Sep-01 Thu	###	###	###	###			21.9	21.9	0.0
2005-Aug-31 Wed	###	###	###	###	37,384	0	84.5	84.5	0.0
2005-Aug-30 Tue	3	3	2.87	2.87			###	###	###
2005-Aug-29 Mon	3	3	###	###			###	###	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	3	3	###	###	119,978	###	###	###	0.0
2005-Aug-23 Tue	2.87	###	2.87	3			###	###	0.2
2005-Aug-22 Mon	###	###	2.85	2.85	115,984	165,277	8.9	8.9	###
2005-Aug-19 Fri	###	###	###	###	71,925	0	28.7	28.7	0.0
2005-Aug-18 Thu	###	###	###	###	55,453	0	###	###	0.0
2005-Aug-17 Wed	###	3	###	###			###	###	0.0
2005-Aug-16 Tue	###	###	2.89	###			65.7	65.7	0.0
2005-Aug-15 Mon	###	###	2.86	2.89	120,547	172,382	###	###	###
2005-Aug-12 Fri	###	###	2.88	###	117,148	###	###	###	0.0
2005-Aug-11 Thu	###	###	2.88	2.88			11.9	11.9	0.2
2005-Aug-10 Wed	###	###	###	###	245,576	0	###	###	0.0
2005-Aug-09 Tue	###	###	###	###	500,151	0	###	###	0.0
2005-Aug-08 Mon	###	3	###	###			68.2	68.2	0.0
2005-Aug-05 Fri	###	###	###	###			19.7	19.7	0.0
2005-Aug-04 Thu	3.26	3.26	###	3			###	###	0.2
2005-Aug-03 Wed	###	###	###	###	78,049	0	###	###	0.0
2005-Aug-02 Tue	###	###	###	###	36,725	0	###	###	0.0
2005-Aug-01 Mon	3.26	###	3.26	###			###	###	0.0
2005-Jul-29 Fri	###	###	3.26	3.26	68,625	111,858	19.5	19.5	0.2
2005-Jul-28 Thu	3.28	###	3.25	###	63,075	###	###	###	0.0
2005-Jul-27 Wed	###	###	3.27	3.29			###	###	###
2005-Jul-26 Tue	3.4	3.4	###	###			###	###	0.0
2005-Jul-25 Mon	3.44	3.44	###	3.4	95,359	###	20.5	20.5	0.2
2005-Jul-22 Fri	###	3.41	###	3.4	113,386	193,323	###	###	0.2
2005-Jul-21 Thu	###	3.41	###	###	198,082	337,729	76.4	76.4	0.0
2005-Jul-20 Wed	3.28	###	3.25	3.28			67.1	67.1	0.2
2005-Jul-19 Tue	3.23	3.27	###	3.24			72.3	72.3	###
2005-Jul-18 Mon	###	3.25	###	3.2			76.6	76.6	0.2
2005-Jul-15 Fri	###	###	###	###	108,745	0	###	###	0.0
2005-Jul-14 Thu	###	###	###	###			67.1	67.1	0.0
2005-Jul-13 Wed	###	###	###	###	340,844	0	###	###	0.0
2005-Jul-12 Tue	3.2	3.2	###	###	172,923	276,676	###	###	0.0
2005-Jul-11 Mon	3.22	3.22	###	###			###	###	0.0
2005-Jul-08 Fri	3.2	3.2	###	###			29.8	29.8	0.0
2005-Jul-07 Thu	3.25	3.25	###	###	147,754	###	###	###	0.0
2005-Jul-06 Wed	###	###	###	3.2			90.1	90.1	0.2
2005-Jul-05 Tue	###	###	###	###			78.9	78.9	0.0
2005-Jul-04 Mon	3	###	3	###	126,426	###	###	###	0.0
2005-Jul-01 Fri	###	###	###	###	254,688	0	61.2	61.2	0.0
2005-Jun-30 Thu	###	###	###	###	148,645	0	24.9	24.9	0.0
2005-Jun-29 Wed	###	###	###	###	63,151	0	73.1	73.1	0.0
2005-Jun-28 Tue	###	###	###	###	108,188	0	13.5	13.5	0.0
2005-Jun-27 Mon	###	###	###	###	104,026	0	40.1	40.1	0.0
2005-Jun-24 Fri	###	###	###	###	84,088	0	71.8	71.8	0.0
2005-Jun-23 Thu	###	###	###	###			27.8	27.8	0.0
2005-Jun-22 Wed	###	3.23	###	3.21			84.8	84.8	###
2005-Jun-21 Tue	3.23	3.23	###	###	95,386	154,048	###	###	0.0
2005-Jun-20 Mon	3.27	3.27	3.22	3.23	73,084	237,157	###	###	###
2005-Jun-17 Fri	3.24	3.25	3.22	3.25	150,227	485,984	62.6	62.6	0.2
2005-Jun-16 Thu	3.25	3.25	3.24	3.25			69.6	69.6	0.2
2005-Jun-15 Wed	3.25	3.25	3.23	3.25			69.2	69.2	0.2
2005-Jun-14 Tue	3.26	3.26	3.24	3.25	34,823	113,174	34.3	34.3	0.2
2005-Jun-10 Fri	3.22	3.25	3.22	3.25			###	###	0.2
2005-Jun-09 Thu	3.25	3.26	3.22	3.22	106,550	345,222	26.4	26.4	0.2
2005-Jun-08 Wed	3.24	3.25	3.23	3.23	133,284	431,840	###	###	###
2005-Jun-07 Tue	3.24	3.25	3.23	3.23			###	###	###
2005-Jun-06 Mon	3.25	3.25	3.23	3.25			###	###	0.2
2005-Jun-03 Fri	3.24	3.25	3.24	3.24			66.6	66.6	###
2005-Jun-02 Thu	3.25	3.25	3.23	3.24	71,349	231,170	30.3	30.3	###
2005-Jun-01 Wed	3.28	3.28	3.25	3.25	43,428	###	###	###	0.2
2005-May-31 Tue	###	###	3.25	3.25			###	###	0.2
2005-May-30 Mon	3.29	###	3.27	###			71.0	71.0	0.0
2005-May-27 Fri	3.28	###	3.25	3.29			###	###	###
2005-May-26 Thu	###	###	3.22	3.28	127,586	###	###	###	0.2
2005-May-25 Wed	3.2	###	3.2	###	69,577	111,323	88.4	88.4	0.0
2005-May-24 Tue	###	3.2	###	###	363,943	###	###	###	0.0
2005-May-23 Mon	3.2	3.25	###	###	76,920	###	24.0	24.0	0.0
2005-May-20 Fri	###	3.21	###	3.2			###	###	0.2
2005-May-19 Thu	###	###	###	###			###	###	0.0
2005-May-18 Wed	###	###	###	###			###	###	0.0
2005-May-17 Tue	3.21	3.21	###	3.2			41.0	41.0	0.2
2005-May-16 Mon	3.2	3.23	###	3.21	78,128	126,176	###	###	###
2005-May-13 Fri	###	3.21	###	3.2			77.1	77.1	0.2
2005-May-12 Thu	###	3.23	###	###	82,422	###	###	###	0.0
2005-May-11 Wed	3.2	3.23	###	###			22.0	22.0	0.0
2005-May-10 Tue	###	3.22	###	###			74.6	74.6	0.0
2005-May-09 Mon	3.2	3.25	###	###			29.0	29.0	0.0
2005-May-06 Fri	3.2	3.25	3.2	3.24			###	###	###
2005-May-05 Thu	###	###	###	3.2	56,549	0	16.5	16.5	0.2
2005-May-04 Wed	###	###	###	###	167,184	0	39.6	39.6	0.0
2005-May-03 Tue	###	3.44	###	###			###	###	0.0
2005-May-02 Mon	###	3.4	###	3.4			###	###	0.2
2005-Apr-29 Fri	3.41	3.41	###	###	46,521	###	26.1	26.1	0.0
2005-Apr-28 Thu	3.4	3.45	3.4	3.44			###	###	0.2
2005-Apr-27 Wed	3.5	3.5	3.4	3.42			###	###	0.2
2005-Apr-26 Tue	3.56	3.56	3.5	3.52	62,246	219,728	###	###	###
2005-Apr-22 Fri	###	###	3.55	###			34.0	34.0	0.0
2005-Apr-21 Thu	3.57	###	3.55	3.58			72.4	72.4	0.3
2005-Apr-20 Wed	3.55	###	3.55	###	38,945	69,127	82.8	82.8	0.0
2005-Apr-19 Tue	3.57	###	3.54	3.54			###	###	0.3
2005-Apr-18 Mon	3.58	3.58	3.49	3.55			38.6	38.6	###
2005-Apr-15 Fri	###	###	###	###			41.5	41.5	0.0
2005-Apr-14 Thu	###	###	###	###			80.1	80.1	0.0
2005-Apr-13 Wed	###	3.7	###	###			31.5	31.5	0.0
2005-Apr-12 Tue	###	###	3.57	###			83.0	83.0	0.0
2005-Apr-11 Mon	3.75	3.75	###	###			###	###	0.0
2005-Apr-08 Fri	3.75	3.78	3.73	3.78	23,743	89,154	74.3	74.3	0.3
2005-Apr-07 Thu	3.75	3.75	3.72	3.72	27,344	102,129	###	###	0.3
2005-Apr-06 Wed	3.77	3.79	3.71	3.75			###	###	0.3
2005-Apr-05 Tue	3.76	3.78	3.76	3.77	10,950	41,281	73.7	73.7	###
2005-Apr-04 Mon	3.79	3.79	3.77	3.77	30,370	###	###	###	###
2005-Apr-01 Fri	3.85	3.85	3.78	3.79			###	###	###
2005-Mar-31 Thu	3.86	3.86	3.84	3.85	24,479	94,244	###	###	0.3
2005-Mar-30 Wed	###	###	3.85	3.85	44,020	###	###	###	0.3
2005-Mar-29 Tue	###	###	###	###			41.2	41.2	0.0
2005-Mar-24 Thu	###	###	###	###	6,988	0	###	###	0.0
2005-Mar-23 Wed	###	###	###	###			39.2	39.2	0.0
2005-Mar-22 Tue	###	4	###	###			76.4	76.4	0.0
2005-Mar-21 Mon	###	###	###	###			###	###	0.0
2005-Mar-18 Fri	###	###	3.87	###			64.3	64.3	0.0
2005-Mar-17 Thu	###	###	3.87	###	63,823	###	###	###	0.0
2005-Mar-16 Wed	3.89	###	3.88	###			77.5	77.5	0.0
2005-Mar-15 Tue	3.79	3.89	3.79	3.89			88.5	88.5	0.3
2005-Mar-14 Mon	3.8	3.81	3.78	3.8			###	###	###
2005-Mar-11 Fri	3.8	3.8	3.78	3.79			29.4	29.4	###
2005-Mar-10 Thu	3.8	3.8	3.77	3.8			###	###	###
2005-Mar-09 Wed	3.78	3.8	3.78	3.8			73.8	73.8	###
2005-Mar-08 Tue	3.78	3.8	3.77	3.77	125,150	###	###	###	###
2005-Mar-07 Mon	3.79	3.8	3.77	3.79	82,187	311,077	68.4	68.4	###
2005-Mar-04 Fri	3.79	3.8	3.78	3.79			###	###	###
2005-Mar-03 Thu	3.81	3.81	3.79	3.79	21,229	80,670	###	###	###
2005-Mar-02 Wed	3.8	3.81	3.79	3.79			###	###	###
2005-Mar-01 Tue	3.82	3.82	3.77	3.78			26.7	26.7	0.3
2005-Feb-28 Mon	3.79	3.82	3.78	3.81			###	###	0.3
2005-Feb-25 Fri	3.79	3.84	3.76	3.78	8,774	33,341	###	###	0.3
2005-Feb-24 Thu	3.7	3.79	3.7	3.79	96,189	360,227	###	###	###
2005-Feb-23 Wed	3.78	3.78	3.75	3.75	218,041	820,924	###	###	0.3
2005-Feb-22 Tue	3.89	3.89	3.76	3.78	148,473	###	###	###	0.3
2005-Feb-21 Mon	3.84	3.84	3.8	3.8			28.9	28.9	###
2005-Feb-18 Fri	3.87	3.87	3.8	3.8			###	###	###
2005-Feb-17 Thu	###	###	3.85	3.85			###	###	0.3
2005-Feb-16 Wed	3.75	###	3.75	###			###	###	0.0
2005-Feb-15 Tue	3.72	3.75	3.71	3.72			73.7	73.7	0.3
2005-Feb-14 Mon	3.72	3.72	3.71	3.71	16,854	###	###	###	###
2005-Feb-11 Fri	3.74	3.76	3.71	3.71			23.2	23.2	###
2005-Feb-10 Thu	3.75	3.76	3.74	3.75			74.2	74.2	0.3
2005-Feb-09 Wed	3.75	3.76	3.73	3.73			###	###	###
2005-Feb-08 Tue	3.74	3.75	3.71	3.75	202,848	756,623	###	###	0.3
2005-Feb-07 Mon	3.71	3.74	3.7	3.74			77.7	77.7	0.3
2005-Feb-04 Fri	3.73	3.74	3.71	3.73			###	###	###
2005-Feb-03 Thu	3.76	3.76	3.73	3.74	281,544	1,054,382	###	###	0.3
2005-Feb-02 Wed	3.75	3.76	3.74	3.75	107,453	402,948	71.1	71.1	0.3
2005-Feb-01 Tue	3.76	3.77	3.74	3.74	32,552	###	33.2	33.2	0.3
2005-Jan-31 Mon	3.74	3.75	3.72	3.75	357,572	###	75.0	75.0	0.3
2005-Jan-28 Fri	3.75	3.75	3.71	3.75			70.0	70.0	0.3
2005-Jan-27 Thu	3.76	3.76	###	3.74			###	###	0.3
2005-Jan-25 Tue	3.73	3.76	3.73	3.75			###	###	0.3
2005-Jan-24 Mon	3.77	3.78	3.72	3.73			###	###	###
2005-Jan-21 Fri	3.72	3.79	3.72	3.79	36,956	###	###	###	###
2005-Jan-20 Thu	3.71	3.74	###	3.72			74.0	74.0	0.3
2005-Jan-19 Wed	3.74	3.76	3.74	3.74	52,084	###	75.6	75.6	0.3
2005-Jan-18 Tue	3.77	3.77	3.7	3.74	73,981	###	###	###	0.3
2005-Jan-17 Mon	3.8	3.8	3.76	3.78			###	###	0.3
2005-Jan-14 Fri	3.82	3.82	3.75	3.8			30.0	30.0	###
2005-Jan-13 Thu	3.78	3.82	3.77	3.82	115,322	437,646	###	###	0.3
2005-Jan-12 Wed	3.76	3.79	3.76	3.77	103,382	###	71.4	71.4	###
2005-Jan-11 Tue	3.74	3.77	3.74	3.77	410,079	1,539,846	###	###	###
2005-Jan-10 Mon	3.75	3.75	3.74	3.74			###	###	0.3
2005-Jan-07 Fri	3.74	3.75	3.71	3.74	56,988	###	###	###	0.3
2005-Jan-06 Thu	3.77	3.77	3.73	3.74			21.7	21.7	0.3
2005-Jan-05 Wed	3.73	3.79	3.73	3.75	252,781	950,456	76.7	76.7	0.3
2005-Jan-04 Tue	3.74	3.79	3.71	3.72			27.7	27.7	0.3
2004-Dec-31 Fri	3.73	3.73	3.72	3.73	32,481	###	###	###	###
2004-Dec-30 Thu	###	3.7	###	3.7	24,054	###	###	###	0.3
2004-Dec-29 Wed	###	3.7	###	3.7	47,585	###	###	###	0.3
2004-Dec-24 Fri	3.7	3.7	###	3.7			###	###	0.3
2004-Dec-23 Thu	###	3.7	###	###	23,673	###	###	###	0.0
2004-Dec-22 Wed	3.73	3.74	###	###			###	###	0.0
2004-Dec-21 Tue	3.74	3.75	3.72	3.73			###	###	###
2004-Dec-20 Mon	3.76	3.76	3.74	3.74			31.1	31.1	0.3
2004-Dec-17 Fri	3.77	3.77	3.75	3.76			28.6	28.6	0.3
2004-Dec-16 Thu	3.77	3.77	3.73	3.77	63,151	###	###	###	###
2004-Dec-15 Wed	3.78	3.8	3.73	3.77			###	###	###
2004-Dec-14 Tue	3.76	3.8	3.74	3.78	65,287	###	###	###	0.3
2004-Dec-13 Mon	3.84	3.85	###	3.74			14.7	14.7	0.3
2004-Dec-10 Fri	3.85	3.85	3.82	3.82			28.0	28.0	0.3
2004-Dec-09 Thu	3.85	3.85	3.82	3.82	413,452	1,585,588	###	###	0.3
2004-Dec-08 Wed	3.89	###	3.85	3.85	33,482	64,452	42.0	42.0	0.3
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	3.86	3.88	3.82	3.82			###	###	0.3
2004-Dec-03 Fri	###	###	3.89	###	23,525	45,756	###	###	0.0
2004-Dec-02 Thu	###	###	###	###	66,781	0	22.7	22.7	0.0
2004-Dec-01 Wed	3.8	###	3.8	###	76,575	###	89.1	89.1	0.0
2004-Nov-30 Tue	3.82	3.82	3.8	3.82			68.7	68.7	0.3
2004-Nov-29 Mon	3.82	3.84	3.82	3.82	21,728	###	70.2	70.2	0.3
2004-Nov-26 Fri	3.82	3.85	3.81	3.81	24,382	93,383	###	###	0.3
2004-Nov-25 Thu	###	###	3.8	3.81			###	###	0.3
2004-Nov-24 Wed	###	###	3.85	3.86			###	###	0.3
2004-Nov-23 Tue	3.84	3.89	3.84	3.85	143,878	556,088	###	###	0.3
2004-Nov-22 Mon	###	###	3.85	3.85	68,226	###	###	###	0.3
2004-Nov-19 Fri	###	###	###	###	153,029	0	###	###	0.0
2004-Nov-18 Thu	###	###	###	###	17,228	0	###	###	0.0
2004-Nov-17 Wed	###	###	###	###	26,682	0	###	###	0.0
2004-Nov-16 Tue	###	###	###	###	34,125	0	###	###	0.0
2004-Nov-15 Mon	###	###	###	###			23.1	23.1	0.0
2004-Nov-12 Fri	###	4.2	###	###			###	###	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	4.28	4.28	4.2	4.21	151,487	###	###	###	###
2004-Nov-08 Mon	4.29	###	4.28	4.28			###	###	0.3
2004-Nov-05 Fri	###	###	4.25	4.29	107,549	228,541	###	###	###
2004-Nov-04 Thu	4.4	4.4	4.27	4.27	74,970	###	9.5	9.5	###
2004-Nov-03 Wed	4.4	4.4	###	4.4			66.4	66.4	0.3
2004-Nov-02 Tue	###	4.4	###	4.4			76.1	76.1	0.3
2004-Nov-01 Mon	###	4.4	###	###			86.3	86.3	0.0
2004-Oct-29 Fri	###	4.29	###	4.28	120,783	259,079	89.3	89.3	0.3
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###			23.1	23.1	0.0
2004-Oct-26 Tue	###	4.21	###	###	147,044	309,527	###	###	0.0
2004-Oct-25 Mon	4.22	4.23	###	###			24.9	24.9	0.0
2004-Oct-22 Fri	###	4.23	###	4.22			###	###	###
2004-Oct-21 Thu	###	###	###	###			###	###	0.0
2004-Oct-20 Wed	###	###	###	###			34.0	34.0	0.0
2004-Oct-19 Tue	###	###	###	###	114,046	0	31.8	31.8	0.0
2004-Oct-18 Mon	###	###	###	###			###	###	0.0
2004-Oct-15 Fri	###	4.2	###	###			###	###	0.0
2004-Oct-14 Thu	###	###	###	###	114,473	0	86.6	86.6	0.0
2004-Oct-13 Wed	###	###	###	###			###	###	0.0
2004-Oct-12 Tue	###	###	3.89	###			72.0	72.0	0.0
2004-Oct-11 Mon	3.85	3.88	3.85	3.85			69.7	69.7	0.3
2004-Oct-08 Fri	###	###	3.85	3.85	27,648	53,222	###	###	0.3
2004-Oct-07 Thu	3.89	###	3.89	###			75.3	75.3	0.0
2004-Oct-06 Wed	3.88	###	3.88	###	15,647	30,355	75.1	75.1	0.0
2004-Oct-05 Tue	###	###	3.88	3.88	38,873	###	27.1	27.1	0.3
2004-Oct-04 Mon	3.88	###	3.88	###	18,020	34,958	79.5	79.5	0.0
2004-Oct-01 Fri	3.85	3.88	3.85	3.88			###	###	0.3
2004-Sep-30 Thu	3.88	3.88	3.88	3.88			###	###	0.3
2004-Sep-29 Wed	3.88	###	3.85	3.88	21,470	41,329	65.6	65.6	0.3
2004-Sep-28 Tue	3.88	3.88	3.85	3.88			68.7	68.7	0.3
2004-Sep-27 Mon	3.82	3.88	3.82	3.88			85.0	85.0	0.3
2004-Sep-24 Fri	3.81	3.88	3.81	3.82			75.0	75.0	0.3
2004-Sep-23 Thu	3.83	3.89	3.77	3.8	22,945	87,879	###	###	###
2004-Sep-22 Wed	###	###	3.83	3.83	41,455	79,386	14.2	14.2	###
2004-Sep-21 Tue	###	###	3.86	3.89			26.0	26.0	0.3
2004-Sep-20 Mon	###	3.85	###	3.85	65,721	###	93.6	93.6	0.3
2004-Sep-17 Fri	###	###	###	###			66.2	66.2	0.0
2004-Sep-16 Thu	###	###	###	###	8,480	0	62.6	62.6	0.0
2004-Sep-15 Wed	###	###	###	###	40,656	0	79.0	79.0	0.0
2004-Sep-14 Tue	###	###	###	###	31,180	0	###	###	0.0
2004-Sep-13 Mon	###	###	###	###	18,450	0	###	###	0.0
2004-Sep-10 Fri	3.59	###	3.59	###			69.1	69.1	0.0
2004-Sep-09 Thu	###	###	###	###	410,984	0	###	###	0.0
2004-Sep-08 Wed	###	###	3.58	###			###	###	0.0
2004-Sep-07 Tue	###	###	3.57	3.57	8,170	14,583	###	###	0.3
2004-Sep-06 Mon	###	###	###	###			###	###	0.0
2004-Sep-03 Fri	###	###	3.58	3.58	51,178	###	8.9	8.9	0.3
2004-Sep-02 Thu	###	###	###	###	5,254	0	###	###	0.0
2004-Sep-01 Wed	###	###	###	###	9,680	0	76.7	76.7	0.0
2004-Aug-31 Tue	###	###	###	###	145,220	0	###	###	0.0
2004-Aug-30 Mon	###	###	###	###			###	###	0.0
2004-Aug-27 Fri	###	3.7	###	###			###	###	0.0
2004-Aug-26 Thu	3.58	3.59	3.58	3.59	50,456	180,884	72.0	72.0	###
2004-Aug-25 Wed	3.59	3.59	3.58	3.58			29.1	29.1	0.3
2004-Aug-24 Tue	3.55	3.59	3.55	3.55	24,184	###	###	###	###
2004-Aug-23 Mon	3.59	3.59	3.55	3.55	24,040	85,822	21.3	21.3	###
2004-Aug-20 Fri	3.55	3.59	3.5	3.59			###	###	###
2004-Aug-19 Thu	3.55	3.55	3.53	3.55	306,648	###	###	###	###
2004-Aug-18 Wed	3.51	3.55	3.51	3.52	113,245	399,754	76.9	76.9	###
2004-Aug-17 Tue	3.55	3.55	3.52	3.53	303,126	1,071,550	27.4	27.4	0.3
2004-Aug-16 Mon	3.55	3.55	3.55	3.55			78.3	78.3	###
2004-Aug-13 Fri	3.55	3.55	3.52	3.55	19,387	###	73.2	73.2	###
2004-Aug-12 Thu	3.55	3.55	3.55	3.55			73.8	73.8	###
2004-Aug-11 Wed	3.47	3.55	3.46	3.51	56,389	197,643	###	###	###
2004-Aug-10 Tue	3.48	3.48	3.46	3.47			###	###	0.2
2004-Aug-09 Mon	3.46	3.48	3.46	3.48			79.2	79.2	0.2
2004-Aug-06 Fri	3.5	3.5	3.45	3.46			###	###	0.2
2004-Aug-05 Thu	3.45	3.46	3.45	3.45			69.9	69.9	###
2004-Aug-04 Wed	3.49	3.49	3.45	3.46	27,320	###	25.7	25.7	0.2
2004-Aug-03 Tue	3.5	3.5	3.48	3.49	1,775	###	###	###	###
2004-Aug-02 Mon	3.56	3.57	3.5	3.5			###	###	0.3
2004-Jul-30 Fri	3.57	3.57	3.57	3.57			63.0	63.0	0.3
2004-Jul-29 Thu	3.57	3.57	3.5	3.55			###	###	###
2004-Jul-28 Wed	3.59	3.59	3.55	3.57			###	###	0.3
2004-Jul-27 Tue	3.57	###	3.57	###	32,325	###	###	###	0.0
2004-Jul-26 Mon	3.52	###	3.52	###			###	###	0.0
2004-Jul-23 Fri	3.5	3.52	3.5	3.52	36,525	###	###	###	###
2004-Jul-22 Thu	3.51	3.55	3.5	3.5			###	###	0.3
2004-Jul-21 Wed	3.51	3.51	3.5	3.5			###	###	0.3
2004-Jul-20 Tue	3.5	3.55	3.5	3.55			87.1	87.1	###
2004-Jul-19 Mon	3.53	3.53	3.45	3.53	6,240	21,777	68.6	68.6	0.3
2004-Jul-16 Fri	3.45	3.53	3.45	3.53	1,791,626	6,252,774	88.5	88.5	0.3
2004-Jul-15 Thu	3.5	3.5	3.42	3.42	7,940	27,472	13.4	13.4	0.2
2004-Jul-14 Wed	3.5	3.5	3.5	3.5	0				0.3
2004-Jul-13 Tue	3.46	3.5	3.46	3.5			###	###	0.3
2004-Jul-12 Mon	3.42	3.46	3.42	3.46			###	###	0.2
2004-Jul-09 Fri	3.42	3.42	3.42	3.42	0				0.2
2004-Jul-08 Thu	3.42	3.42	3.42	3.42	8,022	###	67.6	67.6	0.2
2004-Jul-07 Wed	3.45	3.45	3.42	3.42			19.9	19.9	0.2
2004-Jul-06 Tue	3.45	3.45	3.45	3.45	1,151	3,970	###	###	###
2004-Jul-05 Mon	3.45	3.45	3.43	3.44			###	###	0.2
2004-Jul-02 Fri	3.47	3.47	3.45	3.47			###	###	0.2
2004-Jul-01 Thu	3.53	3.53	3.49	3.5	51,444	###	22.0	22.0	0.3
2004-Jun-30 Wed	3.58	3.58	3.53	3.53	22,470	79,880	18.3	18.3	0.3
2004-Jun-29 Tue	3.53	3.59	3.53	3.59			###	###	###
2004-Jun-28 Mon	3.57	3.58	3.52	3.58	2,670	9,478	76.6	76.6	0.3
2004-Jun-25 Fri	3.53	3.59	3.53	3.59	6,350	###	###	###	###
2004-Jun-24 Thu	3.47	3.51	3.47	3.51			82.4	82.4	###
2004-Jun-23 Wed	3.49	3.49	3.46	3.47			28.0	28.0	0.2
2004-Jun-22 Tue	3.48	3.5	3.48	3.5			76.8	76.8	0.3
2004-Jun-21 Mon	3.41	3.45	3.41	3.41	436,284	1,496,454	###	###	###
2004-Jun-18 Fri	3.4	3.42	3.4	3.41			72.6	72.6	###
2004-Jun-17 Thu	3.4	3.41	###	3.41	43,525	###	###	###	###
2004-Jun-16 Wed	3.4	3.4	###	3.4			###	###	0.2
2004-Jun-15 Tue	3.42	3.46	###	3.45	34,676	59,989	84.7	84.7	###
2004-Jun-14 Mon	3.5	3.5	3.45	3.5			71.8	71.8	0.3
2004-Jun-11 Fri	3.5	3.5	3.45	3.5			71.9	71.9	0.3
2004-Jun-10 Thu	3.54	3.54	3.54	3.54			###	###	0.3
2004-Jun-09 Wed	3.55	3.55	3.4	3.5			22.6	22.6	0.3
2004-Jun-08 Tue	3.58	3.58	3.56	3.56			31.8	31.8	0.3
2004-Jun-07 Mon	###	###	3.57	3.57			27.3	27.3	0.3
2004-Jun-04 Fri	3.58	###	3.57	###	7,380	13,173	###	###	0.0
2004-Jun-03 Thu	###	###	3.57	###	6,870	###	74.2	74.2	0.0
2004-Jun-02 Wed	###	###	###	###	19,348	0	69.5	69.5	0.0
2004-Jun-01 Tue	###	###	###	###			23.5	23.5	0.0
2004-May-31 Mon	###	###	###	###	27,259	0	###	###	0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###			64.3	64.3	0.0
2004-May-26 Wed	###	###	###	###	27,450	0	###	###	0.0
2004-May-25 Tue	###	###	###	###			83.6	83.6	0.0
2004-May-24 Mon	3.59	###	3.59	###	6,275	###	###	###	0.0
2004-May-21 Fri	3.58	###	3.58	3.59	22,871	###	###	###	###
2004-May-20 Thu	###	###	3.57	3.57			18.4	18.4	0.3
2004-May-19 Wed	###	###	###	###	5,750	0	###	###	0.0
2004-May-18 Tue	###	###	###	###			73.5	73.5	0.0
2004-May-17 Mon	###	###	3.56	###	46,347	###	###	###	0.0
2004-May-14 Fri	###	###	###	###	3,453	0	###	###	0.0
2004-May-13 Thu	3.57	3.57	3.57	3.57			75.5	75.5	0.3
2004-May-12 Wed	3.57	3.57	3.57	3.57	17,374	62,025	###	###	0.3
2004-May-11 Tue	3.57	###	3.57	3.57			71.2	71.2	0.3
2004-May-10 Mon	###	###	###	###	12,653	0	45.5	45.5	0.0
2004-May-07 Fri	###	###	3.58	###			###	###	0.0
2004-May-06 Thu	###	###	###	###	37,755	0	###	###	0.0
2004-May-05 Wed	###	###	###	###	11,870	0	###	###	0.0
2004-May-04 Tue	###	3.7	3.57	###			###	###	0.0
2004-May-03 Mon	3.57	3.59	3.54	3.57			78.6	78.6	0.3
2004-Apr-30 Fri	3.57	###	3.54	3.57	22,827	###	###	###	0.3
2004-Apr-29 Thu	3.55	3.57	3.55	3.57			82.6	82.6	0.3
2004-Apr-28 Wed	3.5	3.55	3.5	3.55	9,384	33,078	83.7	83.7	###
2004-Apr-27 Tue	3.52	3.52	3.49	3.49	1,350	###	###	###	###
2004-Apr-26 Mon	3.43	3.47	3.43	3.47			###	###	0.2
2004-Apr-23 Fri	###	3.43	###	3.43	51,825	88,879	82.1	82.1	0.2
2004-Apr-22 Thu	###	###	###	###			###	###	0.0
2004-Apr-21 Wed	###	###	###	###			###	###	0.0
2004-Apr-20 Tue	###	###	###	###			70.4	70.4	0.0
2004-Apr-19 Mon	###	###	###	###			###	###	0.0
2004-Apr-16 Fri	###	###	###	###	9,050	0	75.6	75.6	0.0
2004-Apr-15 Thu	###	###	###	###	44,050	0	###	###	0.0
2004-Apr-14 Wed	###	###	###	###			###	###	0.0
2004-Apr-13 Tue	###	###	###	###			33.9	33.9	0.0
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	###	3.4	###	3.4	29,821	###	###	###	0.2
2004-Apr-06 Tue	###	###	###	###			35.9	35.9	0.0
2004-Apr-05 Mon	3.4	3.4	###	###	7,420	###	###	###	0.0
2004-Apr-02 Fri	###	3.4	###	###			23.2	23.2	0.0
2004-Apr-01 Thu	###	###	###	###	254,150	0	###	###	0.0
2004-Mar-31 Wed	###	###	###	###	24,251	0	###	###	0.0
2004-Mar-30 Tue	###	###	###	###			70.1	70.1	0.0
2004-Mar-29 Mon	3.4	3.41	###	###	45,723	77,957	###	###	0.0
2004-Mar-26 Fri	###	3.4	###	3.4			84.1	84.1	0.2
2004-Mar-25 Thu	###	3.4	###	###	29,455	50,073	###	###	0.0
2004-Mar-24 Wed	###	###	###	###			###	###	0.0
2004-Mar-23 Tue	###	###	###	###	12,180	0	###	###	0.0
2004-Mar-22 Mon	###	3.4	###	###			###	###	0.0
2004-Mar-19 Fri	###	###	###	###			74.7	74.7	0.0
2004-Mar-18 Thu	3.28	###	3.22	###	33,776	54,379	82.0	82.0	0.0
2004-Mar-17 Wed	###	3.28	###	3.28	94,744	155,380	95.4	95.4	0.2
2004-Mar-16 Tue	###	3.2	###	###			###	###	0.0
2004-Mar-15 Mon	###	###	###	###			###	###	0.0
2004-Mar-12 Fri	###	###	###	###			70.5	70.5	0.0
2004-Mar-11 Thu	###	###	###	###			###	###	0.0
2004-Mar-10 Wed	###	3.41	###	###	27,549	46,971	###	###	0.0
2004-Mar-09 Tue	3.42	3.42	###	3.4			29.9	29.9	0.2
2004-Mar-08 Mon	3.48	3.48	3.41	3.44			###	###	0.2
2004-Mar-05 Fri	3.79	3.8	3.78	3.79			69.1	69.1	###
2004-Mar-04 Thu	3.48	3.48	3.45	3.48			###	###	0.2
2004-Mar-03 Wed	3.48	3.48	3.41	3.45			29.0	29.0	###
2004-Mar-02 Tue	3.53	3.53	3.45	3.5	54,824	###	33.5	33.5	0.3
2004-Mar-01 Mon	3.5	3.53	3.5	3.52	28,655	100,722	###	###	###
2004-Feb-27 Fri	3.5	3.5	3.5	3.5	38,855	###	###	###	0.3
2004-Feb-26 Thu	3.54	3.54	3.5	3.5	22,650	79,728	###	###	0.3
2004-Feb-25 Wed	###	3.51	###	3.51	31,747	###	92.9	92.9	###
2004-Feb-24 Tue	3.4	3.45	3.28	###	74,748	251,527	###	###	0.0
2004-Feb-23 Mon	###	###	2.8	3.46	70,957	###	8.6	8.6	0.2
2004-Feb-20 Fri	###	###	3.59	3.59			###	###	###
2004-Feb-19 Thu	###	###	3.59	3.59	25,972	###	###	###	###
2004-Feb-18 Wed	###	###	3.59	###	31,020	55,680	66.0	66.0	0.0
2004-Feb-17 Tue	###	###	###	###	26,243	0	27.6	27.6	0.0
2004-Feb-16 Mon	3.7	3.7	###	###			14.7	14.7	0.0
2004-Feb-13 Fri	3.7	3.7	###	3.7	12,250	###	###	###	0.3
2004-Feb-12 Thu	3.7	3.7	###	3.7	10,222	###	64.3	64.3	0.3
2004-Feb-11 Wed	3.7	3.7	###	###	29,655	###	###	###	0.0
2004-Feb-10 Tue	###	3.7	###	3.7	62,258	115,177	70.4	70.4	0.3
2004-Feb-09 Mon	3.7	3.7	###	###			###	###	0.0
2004-Feb-06 Fri	3.7	3.7	3.7	3.7			66.1	66.1	0.3
2004-Feb-05 Thu	3.7	3.7	###	3.7			74.1	74.1	0.3
2004-Feb-04 Wed	###	###	###	###			###	###	0.0
2004-Feb-03 Tue	###	###	###	###	118,425	0	###	###	0.0
2004-Feb-02 Mon	3.58	###	3.58	###			76.4	76.4	0.0
2004-Jan-30 Fri	3.54	3.58	3.54	3.58			###	###	0.3
2004-Jan-29 Thu	3.55	3.56	3.52	3.54			###	###	0.3
2004-Jan-28 Wed	###	###	3.55	3.55			###	###	###
2004-Jan-27 Tue	3.55	###	3.55	###	106,375	###	###	###	0.0
2004-Jan-23 Fri	3.56	3.57	3.55	3.55	128,145	###	###	###	###
2004-Jan-22 Thu	3.58	3.58	3.54	3.56			27.8	27.8	0.3
2004-Jan-21 Wed	3.55	3.58	3.55	3.58			###	###	0.3
2004-Jan-20 Tue	###	###	3.58	3.58			###	###	0.3
2004-Jan-19 Mon	###	###	3.59	###			###	###	0.0
2004-Jan-16 Fri	###	###	###	###	27,781	0	19.5	19.5	0.0
2004-Jan-15 Thu	###	3.7	###	###	57,858	###	28.2	28.2	0.0
2004-Jan-14 Wed	###	3.7	###	###			32.3	32.3	0.0
2004-Jan-13 Tue	3.7	3.7	###	3.7	76,820	###	###	###	0.3
2004-Jan-12 Mon	###	3.7	###	3.7	77,245	###	###	###	0.3
2004-Jan-09 Fri	###	3.7	###	3.7	39,359	###	###	###	0.3
2004-Jan-08 Thu	###	3.7	###	###	59,280	###	74.1	74.1	0.0
2004-Jan-07 Wed	3.7	3.7	###	###	83,174	153,871	32.0	32.0	0.0
2004-Jan-06 Tue	###	3.7	###	3.7	66,840	123,654	71.0	71.0	0.3
2004-Jan-05 Mon	###	###	###	###	19,884	0	75.4	75.4	0.0
2004-Jan-02 Fri	###	3.7	###	###	27,450	50,782	82.9	82.9	0.0
2003-Dec-31 Wed	###	###	###	###	22,275	0	###	###	0.0
2003-Dec-30 Tue	###	###	3.59	###	19,727	###	70.1	70.1	0.0
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	3.58	3.58			###	###	0.3
2003-Dec-23 Tue	3.56	###	3.55	###	221,676	393,474	76.4	76.4	0.0
2003-Dec-22 Mon	3.46	3.56	3.46	3.52			###	###	###
2003-Dec-19 Fri	3.42	3.45	3.4	3.45			###	###	###
2003-Dec-18 Thu	###	3.41	###	3.41			85.1	85.1	###
2003-Dec-17 Wed	###	###	###	###			73.8	73.8	0.0
2003-Dec-16 Tue	###	###	3.28	###	215,672	###	###	###	0.0
2003-Dec-15 Mon	3.28	###	3.27	###			75.0	75.0	0.0
2003-Dec-12 Fri	###	###	3.26	3.26			###	###	0.2
2003-Dec-11 Thu	###	###	###	###	135,452	0	###	###	0.0
2003-Dec-10 Wed	3.28	###	3.28	###	5,220	###	###	###	0.0
2003-Dec-09 Tue	3.26	###	3.26	3.28	29,079	###	###	###	0.2
2003-Dec-08 Mon	3.28	###	3.26	3.26			29.1	29.1	0.2
2003-Dec-05 Fri	###	###	###	###			70.4	70.4	0.0
2003-Dec-04 Thu	3.29	###	3.25	###			73.7	73.7	0.0
2003-Dec-03 Wed	3.27	3.29	3.26	3.29	6,647	###	71.9	71.9	###
2003-Dec-02 Tue	3.28	###	3.28	3.29			###	###	###
2003-Dec-01 Mon	###	###	3.26	3.27	12,444	20,283	###	###	###
2003-Nov-28 Fri	3.28	###	3.26	###	3,885	###	79.1	79.1	0.0
2003-Nov-27 Thu	3.25	3.29	3.25	3.29	5,840	###	###	###	###
2003-Nov-26 Wed	3.29	###	3.24	3.24	25,181	###	###	###	###
2003-Nov-25 Tue	###	###	3.29	3.29			###	###	###
2003-Nov-24 Mon	3.27	###	3.26	3.29	35,159	###	###	###	###
2003-Nov-21 Fri	###	###	3.27	3.27	62,229	101,744	17.0	17.0	###
2003-Nov-20 Thu	###	3.4	###	###	25,150	42,755	34.4	34.4	0.0
2003-Nov-19 Wed	3.44	3.44	###	###	18,580	31,957	18.1	18.1	0.0
2003-Nov-18 Tue	3.41	3.43	3.41	3.43			###	###	0.2
2003-Nov-17 Mon	3.44	3.45	3.4	3.43			###	###	0.2
2003-Nov-14 Fri	3.42	3.45	3.41	3.45			###	###	###
2003-Nov-13 Thu	3.4	3.45	3.4	3.42			###	###	0.2
2003-Nov-12 Wed	3.45	3.45	3.4	3.4	8,725	29,883	25.0	25.0	0.2
2003-Nov-11 Tue	3.45	3.46	3.45	3.45			###	###	###
2003-Nov-10 Mon	3.47	3.47	3.42	3.45	17,450	###	34.0	34.0	###
2003-Nov-07 Fri	3.45	3.46	3.42	3.42			29.3	29.3	0.2
2003-Nov-06 Thu	3.47	3.47	3.41	3.45	10,820	37,220	32.1	32.1	###
2003-Nov-05 Wed	3.42	3.48	3.41	3.48	19,753	68,049	###	###	0.2
2003-Nov-04 Tue	3.47	3.47	3.42	3.42	23,688	###	###	###	0.2
2003-Nov-03 Mon	3.48	3.48	3.45	3.45	19,086	###	31.2	31.2	###
2003-Oct-31 Fri	3.48	3.48	3.48	3.48			70.3	70.3	0.2
2003-Oct-30 Thu	3.45	3.48	3.41	3.48			74.5	74.5	0.2
2003-Oct-29 Wed	3.48	3.48	3.45	3.46			###	###	0.2
2003-Oct-28 Tue	3.48	3.48	3.47	3.48			76.8	76.8	0.2
2003-Oct-27 Mon	3.46	3.48	3.46	3.48			###	###	0.2
2003-Oct-24 Fri	3.47	3.51	3.43	3.46			###	###	0.2
2003-Oct-23 Thu	3.48	3.48	3.47	3.47	9,088	31,580	38.4	38.4	0.2
2003-Oct-22 Wed	3.48	3.48	3.46	3.48			###	###	0.2
2003-Oct-21 Tue	3.48	3.48	3.46	3.48	70,720	###	###	###	0.2
2003-Oct-20 Mon	###	3.52	###	3.49			###	###	###
2003-Oct-17 Fri	3.27	###	3.26	###			85.9	85.9	0.0
2003-Oct-16 Thu	3.26	3.26	3.24	3.26	37,441	121,683	68.6	68.6	0.2
2003-Oct-15 Wed	3.24	3.26	3.24	3.26			75.0	75.0	0.2
2003-Oct-14 Tue	3.2	3.24	3.2	3.24			77.1	77.1	###
2003-Oct-13 Mon	3.25	3.25	###	3.22			26.6	26.6	0.2
2003-Oct-10 Fri	3.27	3.27	3.26	3.27	50,272	###	65.1	65.1	###
2003-Oct-09 Thu	3.26	3.27	3.26	3.27	51,753	168,973	67.1	67.1	###
2003-Oct-08 Wed	3.29	3.29	3.26	3.27			25.4	25.4	###
2003-Oct-07 Tue	3.24	3.27	3.24	3.27			74.2	74.2	###
2003-Oct-06 Mon	3.25	3.26	3.24	3.24	31,159	###	###	###	###
2003-Oct-03 Fri	3.28	3.28	3.27	3.27			27.6	27.6	###
2003-Oct-02 Thu	3.28	3.28	3.27	3.28	110,547	362,041	###	###	0.2
2003-Oct-01 Wed	3.28	3.28	3.27	3.28			71.0	71.0	0.2
2003-Sep-30 Tue	3.28	3.28	3.28	3.28			###	###	0.2
2003-Sep-29 Mon	3.28	3.28	3.27	3.28	11,526	37,747	70.9	70.9	0.2
2003-Sep-26 Fri	###	###	3.27	3.27			###	###	###
2003-Sep-25 Thu	###	###	3.29	3.29			36.8	36.8	###
2003-Sep-24 Wed	3.29	###	3.28	3.28			###	###	0.2
2003-Sep-23 Tue	###	###	3.25	3.29			38.7	38.7	###
2003-Sep-22 Mon	###	###	3.28	###	21,271	34,884	###	###	0.0
2003-Sep-19 Fri	3.29	3.29	3.24	3.24	17,480	57,072	20.2	20.2	###
2003-Sep-18 Thu	3.25	3.29	3.25	3.26			70.9	70.9	0.2
2003-Sep-17 Wed	###	###	3.23	3.25	31,385	50,686	###	###	0.2
2003-Sep-16 Tue	###	###	###	###			23.6	23.6	0.0
2003-Sep-15 Mon	3.4	3.4	###	###			27.6	27.6	0.0
2003-Sep-12 Fri	3.4	3.4	###	###	42,621	72,455	33.1	33.1	0.0
2003-Sep-11 Thu	###	3.4	###	###			84.9	84.9	0.0
2003-Sep-10 Wed	###	###	3.24	3.24	431,829	###	###	###	###
2003-Sep-09 Tue	3.4	3.4	###	###	40,074	68,125	###	###	0.0
2003-Sep-08 Mon	###	3.42	###	3.4	63,057	107,827	###	###	0.2
2003-Sep-05 Fri	###	###	###	###			74.0	74.0	0.0
2003-Sep-04 Thu	###	###	###	###			###	###	0.0
2003-Sep-03 Wed	###	###	###	###			###	###	0.0
2003-Sep-02 Tue	###	###	###	###			###	###	0.0
2003-Sep-01 Mon	###	###	###	###			34.2	34.2	0.0
2003-Aug-29 Fri	###	###	###	###	33,040	0	68.6	68.6	0.0
2003-Aug-28 Thu	###	###	###	###	25,450	0	###	###	0.0
2003-Aug-27 Wed	###	###	###	###	48,155	0	68.3	68.3	0.0
2003-Aug-26 Tue	###	###	###	###			71.6	71.6	0.0
2003-Aug-25 Mon	###	###	###	###	39,375	0	67.8	67.8	0.0
2003-Aug-22 Fri	###	###	###	###			30.2	30.2	0.0
2003-Aug-21 Thu	###	3.2	###	###			71.5	71.5	0.0
2003-Aug-20 Wed	3.2	3.2	###	###	76,649	###	###	###	0.0
2003-Aug-19 Tue	###	3.2	###	###			###	###	0.0
2003-Aug-18 Mon	###	###	###	###	106,649	0	22.6	22.6	0.0
2003-Aug-15 Fri	###	###	###	###	34,588	0	69.2	69.2	0.0
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	3	###	3	###			###	###	0.0
2003-Aug-12 Tue	###	3	###	3			###	###	0.2
2003-Aug-11 Mon	###	3	###	###			29.5	29.5	0.0
2003-Aug-08 Fri	3	3	###	###	26,974	###	###	###	0.0
2003-Aug-07 Thu	###	###	2.88	###			93.0	93.0	0.0
2003-Aug-06 Wed	###	###	2.84	2.85			15.7	15.7	###
2003-Aug-05 Tue	2.87	###	2.82	2.82	35,029	###	###	###	###
2003-Aug-04 Mon	2.76	2.8	2.76	2.8			78.4	78.4	0.2
2003-Aug-01 Fri	###	2.7	###	2.7			###	###	0.2
2003-Jul-31 Thu	###	2.7	###	2.7			81.1	81.1	0.2
2003-Jul-30 Wed	###	###	###	###			###	###	0.0
2003-Jul-29 Tue	###	###	###	###			19.5	19.5	0.0
2003-Jul-28 Mon	###	###	###	###	6,450	0	###	###	0.0
2003-Jul-25 Fri	###	###	###	###			24.8	24.8	0.0
2003-Jul-24 Thu	2.7	2.71	2.7	2.7			69.0	69.0	0.2
2003-Jul-23 Wed	2.59	###	2.58	###			86.7	86.7	0.0
2003-Jul-22 Tue	###	###	2.58	2.58			17.6	17.6	0.2
2003-Jul-21 Mon	###	###	###	###	11,286	0	###	###	0.0
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	###	###	2.59	2.59	17,776	###	15.6	15.6	0.2
2003-Jul-16 Wed	2.59	###	2.58	###			80.1	80.1	0.0
2003-Jul-15 Tue	2.59	###	2.58	2.59	17,870	23,052	68.6	68.6	0.2
2003-Jul-14 Mon	2.57	2.58	2.57	2.58	15,250	###	68.1	68.1	0.2
2003-Jul-11 Fri	2.55	2.55	2.55	2.55	0				0.2
2003-Jul-10 Thu	2.55	###	2.55	2.55	25,725	###	68.8	68.8	0.2
2003-Jul-09 Wed	###	###	2.55	2.55			6.3	6.3	0.2
2003-Jul-08 Tue	###	###	###	###			74.3	74.3	0.0
2003-Jul-07 Mon	2.55	2.55	2.55	2.55	3,888	###	###	###	0.2
2003-Jul-04 Fri	2.55	2.55	2.5	2.55	6,945	###	###	###	0.2
2003-Jul-03 Thu	2.5	2.5	2.5	2.5	161,046	###	###	###	0.2
2003-Jul-02 Wed	2.5	2.5	2.42	2.5			###	###	0.2
2003-Jul-01 Tue	###	###	2.5	2.5			###	###	0.2
2003-Jun-30 Mon	2.56	###	2.53	###			79.8	79.8	0.0
2003-Jun-27 Fri	2.57	###	2.57	###			###	###	0.0
2003-Jun-26 Thu	###	###	2.57	2.57			###	###	###
2003-Jun-25 Wed	###	###	2.57	###			###	###	0.0
2003-Jun-24 Tue	###	###	###	###			###	###	0.0
2003-Jun-23 Mon	2.59	###	2.56	2.56	41,044	###	23.3	23.3	0.2
2003-Jun-20 Fri	###	###	###	###			###	###	0.0
2003-Jun-19 Thu	2.56	###	2.56	###			###	###	0.0
2003-Jun-18 Wed	2.52	2.56	2.51	2.56			83.4	83.4	0.2
2003-Jun-17 Tue	2.51	2.56	2.51	2.51			73.2	73.2	###
2003-Jun-16 Mon	###	2.48	###	2.45	9,325	###	88.2	88.2	0.2
2003-Jun-13 Fri	###	###	###	###			74.9	74.9	0.0
2003-Jun-12 Thu	###	###	###	###	25,250	0	###	###	0.0
2003-Jun-11 Wed	###	###	###	###			75.5	75.5	0.0
2003-Jun-10 Tue	###	###	###	###	33,688	0	###	###	0.0
2003-Jun-06 Fri	###	###	###	###	9,750	0	25.9	25.9	0.0
2003-Jun-05 Thu	2.4	2.4	###	###			###	###	0.0
2003-Jun-04 Wed	###	2.4	###	2.4			###	###	###
2003-Jun-03 Tue	2.42	2.42	2.4	2.42	23,558	56,774	###	###	0.2
2003-Jun-02 Mon	2.45	2.45	2.41	2.42	7,450	###	21.0	21.0	0.2
2003-May-30 Fri	2.45	2.45	2.4	2.42	8,720	21,146	20.4	20.4	0.2
2003-May-29 Thu	2.5	2.5	2.45	2.45			###	###	0.2
2003-May-28 Wed	2.5	2.5	2.45	2.5	408,882	1,011,982	73.3	73.3	0.2
2003-May-27 Tue	2.5	2.5	2.5	2.5			75.4	75.4	0.2
2003-May-26 Mon	2.56	2.56	2.45	2.46			###	###	0.2
2003-May-23 Fri	2.56	2.56	2.56	2.56	0				0.2
2003-May-22 Thu	2.55	2.56	2.55	2.56			75.5	75.5	0.2
2003-May-21 Wed	###	###	2.48	2.55	24,782	30,729	###	###	0.2
2003-May-20 Tue	###	###	2.59	2.59			###	###	0.2
2003-May-19 Mon	###	###	###	###	27,050	0	###	###	0.0
2003-May-16 Fri	###	###	###	###	1,925	0	27.9	27.9	0.0
2003-May-15 Thu	###	###	###	###	750	0	###	###	0.0
2003-May-14 Wed	2.7	2.71	###	###			###	###	0.0
2003-May-13 Tue	###	###	###	###			###	###	0.0
2003-May-12 Mon	###	###	###	###	4,050	0	69.3	69.3	0.0
2003-May-09 Fri	###	###	###	###	0				0.0
2003-May-08 Thu	###	###	###	###			92.5	92.5	0.0
2003-May-07 Wed	###	###	2.57	2.57			8.4	8.4	###
2003-May-06 Tue	2.54	2.7	2.54	2.7	3,748	###	95.0	95.0	0.2
2003-May-05 Mon	2.53	2.53	2.53	2.53			71.2	71.2	###
2003-May-02 Fri	2.55	2.55	2.52	2.52			###	###	###
2003-May-01 Thu	2.55	2.55	2.55	2.55			70.2	70.2	0.2
2003-Apr-30 Wed	###	###	2.58	###			70.5	70.5	0.0
2003-Apr-29 Tue	2.7	2.7	2.7	2.7			72.4	72.4	0.2
2003-Apr-28 Mon	2.53	2.53	2.5	2.5			24.4	24.4	0.2
2003-Apr-24 Thu	###	###	###	###	20,470	0	###	###	0.0
2003-Apr-23 Wed	###	###	###	###			###	###	0.0
2003-Apr-22 Tue	###	###	###	###	1,323	0	71.1	71.1	0.0
2003-Apr-17 Thu	###	###	2.52	###	14,472	###	77.2	77.2	0.0
2003-Apr-16 Wed	###	###	2.56	###	31,756	40,647	74.7	74.7	0.0
2003-Apr-15 Tue	###	###	2.59	###	21,359	27,659	25.1	25.1	0.0
2003-Apr-14 Mon	2.49	2.54	2.43	2.54	39,047	###	88.5	88.5	###
2003-Apr-11 Fri	2.44	2.45	2.44	2.45	10,085	24,657	74.1	74.1	0.2
2003-Apr-10 Thu	2.42	2.42	2.41	2.41			###	###	0.2
2003-Apr-09 Wed	2.45	2.46	2.45	2.46			74.2	74.2	0.2
2003-Apr-08 Tue	2.49	2.49	2.41	2.47			24.7	24.7	###
2003-Apr-07 Mon	2.45	2.49	2.44	2.48	20,554	###	75.6	75.6	0.2
2003-Apr-04 Fri	###	###	###	###			###	###	0.0
2003-Apr-03 Thu	###	###	###	###			72.4	72.4	0.0
2003-Apr-02 Wed	###	###	###	###			78.6	78.6	0.0
2003-Apr-01 Tue	###	###	2.26	###	29,223	33,021	###	###	0.0
2003-Mar-31 Mon	###	###	###	###	0				0.0
2003-Mar-28 Fri	###	###	###	###			###	###	0.0
2003-Mar-27 Thu	###	###	###	###			12.2	12.2	0.0
2003-Mar-26 Wed	###	###	###	###	8,072	0	###	###	0.0
2003-Mar-25 Tue	2.43	2.43	2.4	2.4			17.1	17.1	###
2003-Mar-24 Mon	###	2.45	###	2.45	102,988	###	###	###	0.2
2003-Mar-21 Fri	2.2	###	2.2	###			96.2	96.2	0.0
2003-Mar-20 Thu	###	2.2	###	###	14,750	16,225	###	###	0.0
2003-Mar-19 Wed	2.2	2.2	2.2	2.2	15,086	33,189	69.3	69.3	0.2
2003-Mar-18 Tue	###	2.2	###	2.2			###	###	0.2
2003-Mar-17 Mon	###	###	###	###	58,577	0	###	###	0.0
2003-Mar-14 Fri	###	###	###	###			69.1	69.1	0.0
2003-Mar-13 Thu	###	###	###	###			###	###	0.0
2003-Mar-12 Wed	###	###	###	###	18,420	0	35.6	35.6	0.0
2003-Mar-11 Tue	###	###	###	###	28,449	0	14.2	14.2	0.0
2003-Mar-10 Mon	###	###	###	###	6,880	0	###	###	0.0
2003-Mar-07 Fri	###	###	###	###			79.7	79.7	0.0
2003-Mar-06 Thu	###	###	###	###	13,180	0	31.7	31.7	0.0
2003-Mar-05 Wed	###	###	###	###	30,789	0	78.7	78.7	0.0
2003-Mar-04 Tue	###	###	###	###			###	###	0.0
2003-Mar-03 Mon	###	###	###	###	15,279	0	20.6	20.6	0.0
2003-Feb-28 Fri	2.2	2.2	###	2.2	147,686	162,454	76.7	76.7	0.2
2003-Feb-27 Thu	###	2.21	###	2.2			82.4	82.4	0.2
2003-Feb-26 Wed	2.2	2.2	###	###			22.0	22.0	0.0
2003-Feb-25 Tue	2.21	2.21	###	###	51,475	56,879	###	###	0.0
2003-Feb-24 Mon	2.23	2.23	2.21	2.21			24.2	24.2	0.2
2003-Feb-21 Fri	2.25	2.25	2.22	2.22	9,673	###	###	###	0.2
2003-Feb-20 Thu	2.27	2.27	2.23	2.23	40,840	###	###	###	###
2003-Feb-19 Wed	2.26	2.27	2.22	2.27	41,755	###	###	###	0.2
2003-Feb-18 Tue	###	###	###	###			19.0	19.0	0.0
2003-Feb-17 Mon	###	###	###	###			18.2	18.2	0.0
2003-Feb-14 Fri	###	###	###	###			71.9	71.9	0.0
2003-Feb-13 Thu	###	###	###	###	200,950	0	###	###	0.0
2003-Feb-12 Wed	###	###	###	###	167,482	0	###	###	0.0
2003-Feb-11 Tue	###	###	###	###			###	###	0.0
2003-Feb-10 Mon	###	###	###	###	7,273	0	###	###	0.0
2003-Feb-07 Fri	2.43	2.43	###	###	17,347	21,076	###	###	0.0
2003-Feb-06 Thu	2.43	2.43	2.43	2.43	4,180	10,157	81.1	81.1	###
2003-Feb-05 Wed	2.44	2.44	2.44	2.44			###	###	0.2
2003-Feb-04 Tue	2.45	2.45	2.44	2.44			###	###	0.2
2003-Feb-03 Mon	2.45	2.45	2.41	2.41			###	###	0.2
2003-Jan-31 Fri	2.46	2.46	2.44	2.44			###	###	0.2
2003-Jan-30 Thu	2.5	2.5	2.46	2.46	163,123	404,545	###	###	0.2
2003-Jan-29 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2003-Jan-28 Tue	2.5	2.5	2.48	2.5	19,482	###	82.3	82.3	0.2
2003-Jan-24 Fri	2.5	2.5	2.5	2.5			73.9	73.9	0.2
2003-Jan-23 Thu	2.52	2.52	2.52	2.52	10,672	###	###	###	###
2003-Jan-22 Wed	2.55	2.55	2.52	2.52	4,678	11,858	25.0	25.0	###
2003-Jan-21 Tue	2.52	2.55	2.52	2.52	12,259	31,076	###	###	###
2003-Jan-20 Mon	2.52	2.52	2.52	2.52	541	###	###	###	###
2003-Jan-17 Fri	2.5	2.5	2.5	2.5	0				0.2
2003-Jan-16 Thu	2.5	2.5	2.5	2.5	0				0.2
2003-Jan-15 Wed	2.51	2.55	2.5	2.5	41,072	###	###	###	0.2
2003-Jan-14 Tue	2.55	2.58	2.5	2.5			14.3	14.3	0.2
2003-Jan-13 Mon	2.54	2.55	2.54	2.54			###	###	###
2003-Jan-10 Fri	2.54	2.54	2.54	2.54			###	###	###
2003-Jan-09 Thu	2.55	2.55	2.54	2.54			###	###	###
2003-Jan-08 Wed	2.55	2.55	2.5	2.5			###	###	0.2
2003-Jan-07 Tue	2.49	2.55	2.49	2.5			###	###	0.2
2003-Jan-06 Mon	2.5	2.5	2.5	2.5	0				0.2
2003-Jan-03 Fri	2.48	2.5	2.48	2.5			###	###	0.2
2003-Jan-02 Thu	2.49	2.49	2.49	2.49			###	###	0.2
2002-Dec-31 Tue	2.45	2.48	2.45	2.48	7,577	18,677	78.6	78.6	0.2
2002-Dec-30 Mon	2.46	2.46	2.42	2.45	16,150	###	28.0	28.0	0.2
2002-Dec-27 Fri	2.46	2.46	2.46	2.46	0				0.2
2002-Dec-24 Tue	2.46	2.46	2.46	2.46	420	###	###	###	0.2
2002-Dec-23 Mon	2.46	2.46	2.45	2.45			###	###	0.2
2002-Dec-20 Fri	2.45	2.45	2.45	2.45			67.1	67.1	0.2
2002-Dec-19 Thu	2.48	2.48	2.47	2.47			###	###	###
2002-Dec-18 Wed	2.52	2.52	2.47	2.47			###	###	###
2002-Dec-17 Tue	2.53	2.53	2.53	2.53	0				###
2002-Dec-16 Mon	2.51	2.53	2.5	2.53	14,080	###	###	###	###
2002-Dec-13 Fri	2.55	2.55	2.5	2.5	3,640	###	14.4	14.4	0.2
2002-Dec-12 Thu	2.54	2.55	2.5	2.5			###	###	0.2
2002-Dec-11 Wed	2.5	2.5	2.49	2.49			36.0	36.0	0.2
2002-Dec-10 Tue	2.5	2.5	2.45	2.5			###	###	0.2
2002-Dec-09 Mon	2.45	2.5	2.43	2.5			87.6	87.6	0.2
2002-Dec-06 Fri	2.45	2.45	2.43	2.45	597,250	###	72.8	72.8	0.2
2002-Dec-05 Thu	2.54	2.54	2.45	2.45			###	###	0.2
2002-Dec-04 Wed	2.56	2.56	2.55	2.55	17,350	44,329	34.9	34.9	0.2
2002-Dec-03 Tue	###	###	2.56	2.56	21,050	26,944	10.2	10.2	0.2
2002-Dec-02 Mon	2.47	###	2.47	###	2,875	3,550	###	###	0.0
2002-Nov-29 Fri	2.45	2.5	2.41	2.41			14.7	14.7	0.2
2002-Nov-28 Thu	###	2.5	###	2.45			91.9	91.9	0.2
2002-Nov-27 Wed	2.4	2.44	###	###			15.3	15.3	0.0
2002-Nov-26 Tue	###	2.5	###	2.45	58,455	###	###	###	0.2
2002-Nov-25 Mon	2.45	2.5	###	###	37,026	46,282	13.3	13.3	0.0
2002-Nov-22 Fri	2.5	2.5	2.4	2.5	91,570	224,346	70.8	70.8	0.2
2002-Nov-21 Thu	###	###	2.5	2.5	30,050	###	3.5	3.5	0.2
2002-Nov-20 Wed	2.75	2.75	2.7	2.7			###	###	0.2
2002-Nov-19 Tue	2.81	2.81	###	2.75	47,945	###	###	###	###
2002-Nov-18 Mon	2.8	2.82	2.75	2.82			###	###	###
2002-Nov-15 Fri	2.8	2.8	2.8	2.8	7,774	###	69.7	69.7	0.2
2002-Nov-14 Thu	2.81	2.83	2.8	2.8	7,350	###	30.5	30.5	0.2
2002-Nov-13 Wed	2.83	2.83	2.83	2.83			76.9	76.9	0.2
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	2.86	###	2.85	###	450,126	641,429	###	###	0.0
2002-Nov-08 Fri	2.85	###	2.85	2.85	700,126	997,679	###	###	###
2002-Nov-07 Thu	2.85	###	2.85	###			###	###	0.0
2002-Nov-06 Wed	###	###	2.85	2.85			###	###	###
2002-Nov-05 Tue	###	###	###	###			###	###	0.0
2002-Nov-04 Mon	###	###	2.78	###			###	###	0.0
2002-Nov-01 Fri	2.85	3	2.85	###	18,645	###	###	###	0.0
2002-Oct-31 Thu	13.7	13.7	13.7	13.7	0				1.0
2002-Oct-30 Wed	13.7	13.7	13.7	13.7	0				1.0
2002-Oct-29 Tue	13.7	13.7	13.7	13.7	0				1.0
2002-Oct-28 Mon	13.7	13.7	13.7	13.7	0				1.0
2002-Oct-25 Fri	13.7	13.7	13.7	13.7	0				1.0
2002-Oct-24 Thu	13.7	13.7	13.7	13.7	0				1.0
2002-Oct-23 Wed	13.7	13.7	13.7	13.7	0				1.0
2002-Oct-22 Tue	13.7	13.7	13.7	13.7	0				1.0
2002-Oct-21 Mon	13.7	13.7	13.7	13.7	0				1.0
2002-Oct-18 Fri	13.7	13.7	13.7	13.7	0				1.0
2002-Oct-17 Thu	13.75	13.75	13.7	13.7			29.2	29.2	1.0
2002-Oct-16 Wed	###	13.75	###	13.75	6,741	46,344	76.6	76.6	1.0
2002-Oct-15 Tue	13.5	###	13.5	###	36,142	243,958	###	###	0.0
2002-Oct-14 Mon	###	###	13.5	###	3,953	26,682	74.4	74.4	0.0
2002-Oct-11 Fri	13.75	13.75	13.5	13.75			74.5	74.5	1.0
2002-Oct-10 Thu	13.5	13.51	13.5	13.5	2,882	38,921	###	###	1.0
2002-Oct-09 Wed	13.55	13.55	13.55	13.55			###	###	1.0
2002-Oct-08 Tue	13.75	13.75	13.75	13.75			###	###	1.0
2002-Oct-07 Mon	13.8	13.8	13.48	13.75			40.3	40.3	1.0
2002-Oct-04 Fri	13.75	13.8	13.7	13.8			74.7	74.7	1.0
2002-Oct-03 Thu	13.81	13.81	13.8	13.8			###	###	1.0
2002-Oct-02 Wed	13.79	13.85	13.79	13.8	31,522	###	###	###	1.0
2002-Oct-01 Tue	13.8	13.8	13.79	13.79			31.9	31.9	1.0
2002-Sep-30 Mon	###	###	13.8	13.8			26.7	26.7	1.0
2002-Sep-27 Fri	###	###	13.89	13.89			###	###	1.0
2002-Sep-26 Thu	###	###	###	###	9,474	0	###	###	0.0
2002-Sep-25 Wed	###	###	###	###			38.5	38.5	0.0
2002-Sep-24 Tue	14.2	14.2	###	###	1,785	12,673	33.1	33.1	0.0
2002-Sep-23 Mon	14.25	14.25	14.2	14.2			35.8	35.8	1.0
2002-Sep-20 Fri	14.25	14.25	14.2	14.25			###	###	1.0
2002-Sep-19 Thu	14.2	14.25	14.2	14.25			80.0	80.0	1.0
2002-Sep-18 Wed	###	###	###	###			78.5	78.5	0.0
2002-Sep-17 Tue	14.2	14.25	14.2	14.25			###	###	1.0
2002-Sep-16 Mon	14.25	14.25	14.2	14.25	4,029	###	###	###	1.0
2002-Sep-13 Fri	###	14.29	13.82	14.29	2,273	31,947	###	###	###
2002-Sep-12 Thu	13.76	###	13.76	13.8	2,442	###	###	###	1.0
2002-Sep-11 Wed	###	###	13.76	13.76	9,343	64,279	###	###	1.0
2002-Sep-10 Tue	###	###	13.8	13.88			###	###	###
2002-Sep-09 Mon	###	###	###	###	5,048	0	###	###	0.0
2002-Sep-06 Fri	###	###	###	###	3,185	0	30.5	30.5	0.0
2002-Sep-05 Thu	14.25	14.25	###	14.25			###	###	1.0
2002-Sep-04 Wed	###	###	###	###	2,777	0	91.2	91.2	0.0
2002-Sep-03 Tue	###	###	###	###			28.8	28.8	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	5,348	0	###	###	0.0
2002-Aug-29 Thu	###	###	###	###	1,873	0	###	###	0.0
2002-Aug-28 Wed	###	###	###	###	2,859	0	###	###	0.0
2002-Aug-27 Tue	13.85	###	13.85	###			80.7	80.7	0.0
2002-Aug-26 Mon	###	###	13.85	13.85	3,171	21,959	22.8	22.8	###
2002-Aug-23 Fri	###	###	###	###			72.1	72.1	0.0
2002-Aug-22 Thu	###	###	###	###			###	###	0.0
2002-Aug-21 Wed	###	###	###	###	26,287	0	###	###	0.0
2002-Aug-20 Tue	###	14.5	###	###	11,454	83,041	96.8	96.8	0.0
2002-Aug-19 Mon	###	###	###	###	16,373	0	###	###	0.0
2002-Aug-16 Fri	###	###	###	###			###	###	0.0
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	###	###	###	###	50,873	0	###	###	0.0
2002-Aug-13 Tue	13.2	13.2	###	###	208,480	###	###	###	0.0
2002-Aug-12 Mon	13.2	13.2	13.2	13.2			74.2	74.2	0.9
2002-Aug-09 Fri	13.2	13.2	13.2	13.2	322	4,250	69.8	69.8	0.9
2002-Aug-08 Thu	13.2	13.5	###	###			16.7	16.7	0.0
2002-Aug-07 Wed	###	13.2	###	###			71.9	71.9	0.0
2002-Aug-06 Tue	12.82	###	12.82	###	15,287	97,989	###	###	0.0
2002-Aug-05 Mon	###	###	###	###			90.5	90.5	0.0
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	13.45	13.5	13.45	13.5	728	###	75.8	75.8	1.0
2002-Jul-31 Wed	###	13.5	###	13.5	3,927	###	###	###	1.0
2002-Jul-30 Tue	###	###	###	###			71.7	71.7	0.0
2002-Jul-29 Mon	###	###	12.55	###	2,770	17,381	###	###	0.0
2002-Jul-26 Fri	12.7	12.71	12.56	12.56			32.7	32.7	0.9
2002-Jul-25 Thu	###	###	12.7	12.7			###	###	0.9
2002-Jul-24 Wed	12.8	12.8	###	###			37.3	37.3	0.0
2002-Jul-23 Tue	###	###	###	###			###	###	0.0
2002-Jul-22 Mon	###	13.2	###	###			27.4	27.4	0.0
2002-Jul-19 Fri	13.5	13.5	13.5	13.5			###	###	1.0
2002-Jul-18 Thu	13.4	13.5	13.4	13.5	1,625	21,856	###	###	1.0
2002-Jul-17 Wed	13.2	13.5	###	13.5	18,086	122,080	95.7	95.7	1.0
2002-Jul-16 Tue	13.5	13.5	13.4	13.4			###	###	1.0
2002-Jul-15 Mon	13.55	13.55	13.5	13.5			###	###	1.0
2002-Jul-12 Fri	###	###	13.55	13.55	9,441	###	###	###	1.0
2002-Jul-11 Thu	###	###	13.55	13.55	2,076	###	29.6	29.6	1.0
2002-Jul-10 Wed	###	###	###	###	27	0	86.5	86.5	0.0
2002-Jul-09 Tue	###	###	###	###			11.4	11.4	0.0
2002-Jul-08 Mon	###	###	###	###			88.5	88.5	0.0
2002-Jul-05 Fri	13.5	13.5	13.5	13.5	350	4,725	69.2	69.2	1.0
2002-Jul-04 Thu	13.21	13.25	###	###			###	###	0.0
2002-Jul-03 Wed	###	###	13.2	13.2	824	###	6.2	6.2	0.9
2002-Jul-02 Tue	14.4	14.4	###	###			10.0	10.0	0.0
2002-Jul-01 Mon	###	14.7	###	14.5	1,558	11,451	92.1	92.1	1.0
2002-Jun-28 Fri	13.2	13.75	13.2	13.75			###	###	1.0
2002-Jun-27 Thu	13.4	13.4	###	###			###	###	0.0
2002-Jun-26 Wed	13.5	13.5	13.4	13.5	5,272	###	82.4	82.4	1.0
2002-Jun-25 Tue	13.85	13.86	13.5	13.5			23.2	23.2	1.0
2002-Jun-24 Mon	14.4	14.4	###	###			19.2	19.2	0.0
2002-Jun-21 Fri	14.5	14.5	14.41	14.41	2,121	30,659	30.0	30.0	###
2002-Jun-20 Thu	14.5	14.5	14.49	14.5	6,126	###	73.2	73.2	1.0
2002-Jun-19 Wed	14.5	14.55	14.5	14.55	357	5,185	79.0	79.0	###
2002-Jun-18 Tue	14.55	14.55	14.5	14.55			###	###	###
2002-Jun-17 Mon	###	###	14.55	14.55			###	###	###
2002-Jun-14 Fri	###	###	###	###			###	###	0.0
2002-Jun-13 Thu	14.7	14.7	###	###			###	###	0.0
2002-Jun-12 Wed	14.7	14.72	14.7	14.72	12,326	###	###	###	###
2002-Jun-11 Tue	###	14.75	###	14.7			78.0	78.0	###
2002-Jun-07 Fri	14.4	14.8	14.4	###	12,676	###	###	###	0.0
2002-Jun-06 Thu	###	14.4	14.25	14.4			###	###	1.0
2002-Jun-05 Wed	14.25	14.25	14.2	14.25			71.8	71.8	1.0
2002-Jun-04 Tue	###	###	###	14.25			88.0	88.0	1.0
2002-Jun-03 Mon	13.8	###	13.8	###	4,124	28,455	82.3	82.3	0.0
2002-May-31 Fri	###	###	13.8	13.8	2,620	18,078	###	###	1.0
2002-May-30 Thu	###	###	###	###	3,670	0	###	###	0.0
2002-May-29 Wed	###	###	###	###	750	0	###	###	0.0
2002-May-28 Tue	###	###	###	###			73.1	73.1	0.0
2002-May-27 Mon	13.81	###	13.81	###			81.7	81.7	0.0
2002-May-24 Fri	###	###	13.8	13.8	4,922	###	###	###	1.0
2002-May-23 Thu	###	###	###	###	10,675	0	77.7	77.7	0.0
2002-May-22 Wed	13.55	###	13.55	###			87.4	87.4	0.0
2002-May-21 Tue	13.8	13.8	13.55	13.55	1,173	16,040	20.4	20.4	1.0
2002-May-20 Mon	###	###	13.8	13.8	3,041	20,982	###	###	1.0
2002-May-17 Fri	###	###	###	###			66.3	66.3	0.0
2002-May-16 Thu	###	###	###	###	2,920	0	###	###	0.0
2002-May-15 Wed	###	###	13.88	###			###	###	0.0
2002-May-14 Tue	###	###	13.84	13.84	546	3,778	###	###	1.0
2002-May-13 Mon	###	###	13.86	13.86			###	###	###
2002-May-10 Fri	###	###	###	###	9,553	0	###	###	0.0
2002-May-09 Thu	###	14.2	13.8	13.83	57,947	811,258	29.9	29.9	1.0
2002-May-08 Wed	13.4	###	13.4	13.5			###	###	1.0
2002-May-07 Tue	13.2	###	13.2	###	2,155	14,223	###	###	0.0
2002-May-06 Mon	###	###	###	###	4,221	0	78.8	78.8	0.0
2002-May-03 Fri	###	###	###	###			76.3	76.3	0.0
2002-May-02 Thu	###	###	###	###	0				0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	12.8	12.8	###	###			26.5	26.5	0.0
2002-Apr-29 Mon	###	###	###	###	12,359	0	###	###	0.0
2002-Apr-26 Fri	###	###	###	###			###	###	0.0
2002-Apr-24 Wed	###	13.2	###	###			###	###	0.0
2002-Apr-23 Tue	###	###	###	###	443	0	76.4	76.4	0.0
2002-Apr-22 Mon	13.2	13.2	###	13.2			###	###	0.9
2002-Apr-19 Fri	###	###	###	###	3,320	0	###	###	0.0
2002-Apr-18 Thu	###	###	###	###	2,527	0	###	###	0.0
2002-Apr-17 Wed	13.2	13.2	###	13.2			###	###	0.9
2002-Apr-16 Tue	13.2	13.2	###	13.2			###	###	0.9
2002-Apr-15 Mon	###	13.2	###	13.2	7,480	###	83.5	83.5	0.9
2002-Apr-12 Fri	###	###	12.8	###	1,753	###	71.4	71.4	0.0
2002-Apr-11 Thu	###	###	12.85	###			###	###	0.0
2002-Apr-10 Wed	12.85	###	12.8	12.8			###	###	0.9
2002-Apr-09 Tue	12.8	###	12.7	###			###	###	0.0
2002-Apr-08 Mon	13.2	13.2	12.78	12.78			###	###	0.9
2002-Apr-05 Fri	13.2	13.2	###	13.2	5,876	38,781	###	###	0.9
2002-Apr-04 Thu	13.2	13.2	###	13.2	2,629	17,351	76.1	76.1	0.9
2002-Apr-03 Wed	13.2	13.2	###	13.2			###	###	0.9
2002-Apr-02 Tue	13.25	13.25	13.25	13.25			###	###	###
2002-Mar-28 Thu	###	13.22	###	13.22	5,088	###	###	###	0.9
2002-Mar-27 Wed	###	13.22	###	13.22	13,324	88,071	###	###	0.9
2002-Mar-26 Tue	###	###	###	###			32.7	32.7	0.0
2002-Mar-25 Mon	13.25	13.25	###	###			###	###	0.0
2002-Mar-22 Fri	13.44	13.44	###	###			23.5	23.5	0.0
2002-Mar-21 Thu	13.44	13.44	###	###			###	###	0.0
2002-Mar-20 Wed	13.44	13.44	###	###			27.9	27.9	0.0
2002-Mar-19 Tue	13.46	13.46	###	13.44			###	###	###
2002-Mar-18 Mon	13.5	###	13.49	13.49			35.9	35.9	###
2002-Mar-15 Fri	###	13.5	###	13.5			###	###	1.0
2002-Mar-14 Thu	12.7	12.8	12.7	12.8	122,750	###	###	###	0.9
2002-Mar-13 Wed	12.72	12.72	12.7	12.7	420	###	34.6	34.6	0.9
2002-Mar-12 Tue	12.8	12.8	12.75	12.8			###	###	0.9
2002-Mar-11 Mon	12.79	12.85	12.79	12.8			71.2	71.2	0.9
2002-Mar-08 Fri	12.59	12.8	12.59	12.7	4,540	###	76.0	76.0	0.9
2002-Mar-07 Thu	12.59	12.59	12.59	12.59	820	10,323	69.5	69.5	###
2002-Mar-06 Wed	12.55	12.55	12.55	12.55	0				###
2002-Mar-05 Tue	12.85	12.85	12.55	12.55	5,074	###	19.6	19.6	###
2002-Mar-04 Mon	12.55	12.55	12.55	12.55			###	###	###
2002-Mar-01 Fri	###	###	###	###			###	###	0.0
2002-Feb-28 Thu	12.75	12.75	12.75	12.75	0				###
2002-Feb-27 Wed	###	###	12.75	12.75	3,280	###	###	###	###
2002-Feb-26 Tue	###	###	###	###	1,980	0	###	###	0.0
2002-Feb-25 Mon	###	###	###	###	4,651	0	74.1	74.1	0.0
2002-Feb-22 Fri	###	###	###	###	1,170	0	26.4	26.4	0.0
2002-Feb-21 Thu	###	###	13.25	13.28	4,340	28,752	34.0	34.0	0.9
2002-Feb-20 Wed	###	###	13.2	13.28	7,648	50,476	38.2	38.2	0.9
2002-Feb-19 Tue	12.85	13.2	12.85	13.2	6,947	90,484	88.4	88.4	0.9
2002-Feb-18 Mon	12.5	12.7	12.45	12.7	9,454	118,884	84.9	84.9	0.9
2002-Feb-15 Fri	###	12.2	###	12.2			###	###	###
2002-Feb-14 Thu	###	###	11.5	11.5			###	###	###
2002-Feb-13 Wed	###	11.57	###	11.57	878,628	###	###	###	###
2002-Feb-12 Tue	11.4	11.4	###	###	1,292,745	7,368,646	19.8	19.8	0.0
2002-Feb-11 Mon	11.4	11.4	11.4	11.4	125	1,425	67.6	67.6	0.8
2002-Feb-08 Fri	11.4	11.4	11.4	11.4			###	###	0.8
2002-Feb-07 Thu	###	###	###	###			###	###	0.0
2002-Feb-06 Wed	###	###	###	###	681	0	68.9	68.9	0.0
2002-Feb-05 Tue	11.028	###	###	###	21,873	0	33.8	33.8	0.0
2002-Feb-04 Mon	###	###	###	###	3,657	0	69.3	69.3	0.0
2002-Feb-01 Fri	11.2	11.2	###	###	4,650	26,040	26.0	26.0	0.0
2002-Jan-31 Thu	11.2	11.2	###	11.2	7,870	44,072	66.2	66.2	0.8
2002-Jan-30 Wed	11.2	11.2	###	11.2	2,542	###	###	###	0.8
2002-Jan-29 Tue	###	11.4	###	11.4	3,750	21,375	###	###	0.8
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	11,449	0	75.0	75.0	0.0
2002-Jan-24 Thu	###	###	###	###	963,158	0	20.0	20.0	0.0
2002-Jan-23 Wed	###	###	###	###			22.0	22.0	0.0
2002-Jan-22 Tue	11.4	11.4	11.4	11.4	876	9,986	###	###	0.8
2002-Jan-21 Mon	11.4	11.4	11.4	11.4	2,625	29,925	67.9	67.9	0.8
2002-Jan-18 Fri	11.45	11.45	11.45	11.45	0				0.8
2002-Jan-17 Thu	###	11.45	###	11.45			81.2	81.2	0.8
2002-Jan-16 Wed	###	###	11.2	11.2	4,220	###	###	###	0.8
2002-Jan-15 Tue	###	###	###	###	5,350	0	28.5	28.5	0.0
2002-Jan-14 Mon	11.44	11.44	11.4	11.4			36.6	36.6	0.8
2002-Jan-11 Fri	11.4	11.48	11.4	11.48	3,285	37,580	###	###	0.8
2002-Jan-10 Thu	11.4	11.4	11.4	11.4			67.2	67.2	0.8
2002-Jan-09 Wed	11.45	11.48	11.4	11.4			29.2	29.2	0.8
2002-Jan-08 Tue	11.46	11.5	11.4	11.4	1,820	###	###	###	0.8
2002-Jan-07 Mon	11.623	11.623	11.48	11.48			21.1	21.1	0.8
2002-Jan-04 Fri	###	###	11.5	11.5			###	###	###
2002-Jan-03 Thu	###	###	###	###			###	###	0.0
2002-Jan-02 Wed	###	###	###	###			61.8	61.8	0.0
2001-Dec-31 Mon	11.48	###	11.48	###	7,650	###	###	###	0.0
2001-Dec-28 Fri	11.48	11.48	11.48	11.48	440	5,051	66.6	66.6	0.8
2001-Dec-27 Thu	11.48	11.48	11.48	11.48	1,050	12,054	62.2	62.2	0.8
2001-Dec-24 Mon	11.48	11.48	11.48	11.48	0				0.8
2001-Dec-21 Fri	11.48	11.48	11.48	11.48			###	###	0.8
2001-Dec-20 Thu	11.48	11.48	11.48	11.48	226	###	73.3	73.3	0.8
2001-Dec-19 Wed	11.481	11.481	11.481	11.481			###	###	###
2001-Dec-18 Tue	###	###	11.5	11.5	3,077	###	###	###	###
2001-Dec-17 Mon	###	###	###	###			###	###	0.0
2001-Dec-14 Fri	11.7	11.77	11.7	11.7			###	###	0.8
2001-Dec-13 Thu	11.8	11.8	11.75	11.75			32.9	32.9	###
2001-Dec-12 Wed	11.75	###	11.75	11.8			78.8	78.8	0.8
2001-Dec-11 Tue	11.5	###	11.5	###			###	###	0.0
2001-Dec-10 Mon	11.5	###	11.5	11.5			70.5	70.5	###
2001-Dec-07 Fri	10.82	10.82	10.8	10.8			###	###	###
2001-Dec-06 Thu	10.8	10.8	10.8	10.8	1,986	21,448	75.9	75.9	###
2001-Dec-05 Wed	10.7	###	###	10.8	8,528	0	###	###	###
2001-Dec-04 Tue	10.5	10.75	10.5	10.7			86.8	86.8	0.8
2001-Dec-03 Mon	###	###	###	###			###	###	0.0
2001-Nov-30 Fri	10.2	10.25	10.2	10.25	843	###	68.4	68.4	0.7
2001-Nov-29 Thu	###	10.2	###	10.2	3,920	###	81.8	81.8	0.7
2001-Nov-28 Wed	###	###	###	###	4,120	0	###	###	0.0
2001-Nov-27 Tue	###	###	###	###	11,825	0	###	###	0.0
2001-Nov-26 Mon	9.981	9.981	###	###	16,147	80,581	###	###	0.0
2001-Nov-23 Fri	###	###	9.86	###	4,678	###	###	###	0.0
2001-Nov-22 Thu	###	###	###	###	640	0	29.1	29.1	0.0
2001-Nov-21 Wed	###	###	###	###			###	###	0.0
2001-Nov-20 Tue	###	###	###	###			70.4	70.4	0.0
2001-Nov-19 Mon	9.7	9.86	9.7	9.86			###	###	0.7
2001-Nov-16 Fri	###	9.7	###	9.7	283,157	###	###	###	0.7
2001-Nov-15 Thu	###	###	###	###	1,955	0	###	###	0.0
2001-Nov-14 Wed	###	###	###	###			###	###	0.0
2001-Nov-13 Tue	9.55	###	9.55	###	5,385	###	83.6	83.6	0.0
2001-Nov-12 Mon	###	###	9.5	9.55			29.5	29.5	0.7
2001-Nov-09 Fri	9.29	9.5	9.29	9.5	3,350	31,473	###	###	0.7
2001-Nov-08 Thu	9.25	###	9.25	9.29	3,477	16,081	66.8	66.8	###
2001-Nov-07 Wed	9.2	9.2	###	9.2	4,654	###	74.3	74.3	0.7
2001-Nov-06 Tue	9.2	9.2	9.2	9.2			###	###	0.7
2001-Nov-05 Mon	###	9.2	###	###	4,845	22,287	###	###	0.0
2001-Nov-02 Fri	9.2	9.2	9.2	9.2			71.3	71.3	0.7
2001-Nov-01 Thu	9.2	9.2	9.2	9.2			71.2	71.2	0.7
2001-Oct-31 Wed	9.2	9.2	9.2	9.2	11,041	101,577	71.9	71.9	0.7
2001-Oct-30 Tue	9.2	9.2	9.2	9.2			###	###	0.7
2001-Oct-29 Mon	9.2	9.2	9.2	9.2			70.1	70.1	0.7
2001-Oct-26 Fri	###	9.2	###	9.2			73.6	73.6	0.7
2001-Oct-25 Thu	9.2	9.2	###	###			21.0	21.0	0.0
2001-Oct-24 Wed	9.2	9.2	9.2	9.2			###	###	0.7
2001-Oct-23 Tue	###	###	###	###			###	###	0.0
2001-Oct-22 Mon	###	9.25	###	9.2			75.9	75.9	0.7
2001-Oct-19 Fri	9	9	9	9	36,253	326,277	72.6	72.6	0.6
2001-Oct-18 Thu	9	9	9	9	3,050	27,450	77.2	77.2	0.6
2001-Oct-17 Wed	9	9	9	9			67.0	67.0	0.6
2001-Oct-16 Tue	9	9	9	9			70.1	70.1	0.6
2001-Oct-15 Mon	9	9	9	9			###	###	0.6
2001-Oct-12 Fri	9	9	9	9			###	###	0.6
2001-Oct-11 Thu	9	9	9	9			68.8	68.8	0.6
2001-Oct-10 Wed	9	9	9	9			72.8	72.8	0.6
2001-Oct-09 Tue	###	###	###	###	2,140	0	67.2	67.2	0.0
2001-Oct-08 Mon	###	###	###	###			###	###	0.0
2001-Oct-05 Fri	###	###	###	###			###	###	0.0
2001-Oct-04 Thu	###	###	###	###	0				0.0
2001-Oct-03 Wed	9	9	###	###	94,150	423,675	30.7	30.7	0.0
2001-Oct-02 Tue	9	9	9	9	1,220	10,980	62.2	62.2	0.6
2001-Oct-01 Mon	9	9	9	9	0				0.6
2001-Sep-28 Fri	###	9	8.86	9			###	###	0.6
2001-Sep-27 Thu	9	9	8.85	8.85			###	###	0.6
2001-Sep-26 Wed	###	###	8.7	8.7			###	###	###
2001-Sep-25 Tue	8.79	9	8.79	9			81.8	81.8	0.6
2001-Sep-24 Mon	8.558	8.56	8.55	8.55	3,425	###	###	###	###
2001-Sep-21 Fri	8.55	8.55	8.55	8.55			70.4	70.4	###
2001-Sep-20 Thu	###	###	8.79	8.79	224	984	###	###	0.6
2001-Sep-19 Wed	8.8	8.8	8.8	8.8			63.8	63.8	0.6
2001-Sep-18 Tue	8.555	8.56	8.4	8.4	3,142	26,644	###	###	###
2001-Sep-17 Mon	8.71	8.71	8.55	8.55			###	###	###
2001-Sep-14 Fri	9	9	8.7	8.7	1,450	###	###	###	###
2001-Sep-13 Thu	###	###	###	###	0				0.0
2001-Sep-12 Wed	8.8	8.8	8.5	###	14,080	###	###	###	0.0
2001-Sep-11 Tue	9	9	9	9	2,150	19,350	70.7	70.7	0.6
2001-Sep-10 Mon	8.8	8.84	8.8	8.8			69.4	69.4	0.6
2001-Sep-07 Fri	8.7	8.7	8.7	8.7	0				###
2001-Sep-06 Thu	8.7	8.7	8.7	8.7	0				###
2001-Sep-05 Wed	8.8	8.8	8.7	8.7	4,788	###	###	###	###
2001-Sep-04 Tue	###	###	8.7	8.7			8.8	8.8	###
2001-Sep-03 Mon	###	###	###	###	12,854	0	###	###	0.0
2001-Aug-31 Fri	###	###	###	###			17.7	17.7	0.0
2001-Aug-30 Thu	###	9.2	###	9.2			80.2	80.2	0.7
2001-Aug-29 Wed	9.2	9.2	9.2	9.2			###	###	0.7
2001-Aug-28 Tue	9.2	9.25	9.2	9.2			75.1	75.1	0.7
2001-Aug-27 Mon	8.85	9.2	8.85	9.2	15,380	###	###	###	0.7
2001-Aug-24 Fri	8.85	8.85	8.85	8.85	0				0.6
2001-Aug-23 Thu	8.85	8.85	8.85	8.85			###	###	0.6
2001-Aug-22 Wed	8.85	8.85	8.85	8.85	0				0.6
2001-Aug-21 Tue	8.56	8.85	8.56	8.85	1,584	13,788	92.8	92.8	0.6
2001-Aug-20 Mon	8.56	8.56	8.56	8.56	0				###
2001-Aug-17 Fri	8.56	8.56	8.56	8.56			###	###	###
2001-Aug-16 Thu	8.5	8.56	8.5	8.56			82.4	82.4	###
2001-Aug-15 Wed	8.49	8.49	8.45	8.45			36.5	36.5	###
2001-Aug-14 Tue	8.5	8.5	8.5	8.5			74.7	74.7	0.6
2001-Aug-13 Mon	8.5	8.5	8.5	8.5			72.9	72.9	0.6
2001-Aug-10 Fri	8.56	8.56	8.55	8.55	1,085	9,282	###	###	###
2001-Aug-08 Wed	8.84	8.84	8.7	8.7			21.1	21.1	###
2001-Aug-06 Mon	8.85	8.85	8.85	8.85			###	###	0.6
2001-Aug-03 Fri	8.85	8.85	8.85	8.85	951	###	71.8	71.8	0.6
2001-Aug-02 Thu	8.85	8.85	8.85	8.85	3,682	32,585	###	###	0.6
2001-Aug-01 Wed	8.86	8.86	8.8	8.8			27.3	27.3	0.6
2001-Jul-31 Tue	###	###	8.8	8.8	1,189	###	27.0	27.0	0.6
2001-Jul-30 Mon	8.8	###	8.8	###			###	###	0.0
2001-Jul-27 Fri	8.7	8.7	8.7	8.7			66.6	66.6	###
2001-Jul-26 Thu	###	###	###	###			34.6	34.6	0.0
2001-Jul-25 Wed	8.247	8.247	8.247	8.247			###	###	###
2001-Jul-24 Tue	8.2	8.2	8.2	8.2			###	###	0.6
2001-Jul-23 Mon	###	###	7.8	8			14.6	14.6	###
2001-Jul-20 Fri	8.7	8.7	8.7	8.7	0				###
2001-Jul-19 Thu	8.75	8.75	8.7	8.7			###	###	###
2001-Jul-18 Wed	9	9	9	9	322	###	###	###	0.6
2001-Jul-17 Tue	9	###	9	###	650	2,925	85.0	85.0	0.0
2001-Jul-16 Mon	9	9	9	9			###	###	0.6
2001-Jul-13 Fri	9	9	9	9			70.8	70.8	0.6
2001-Jul-12 Thu	9	9	9	9	1,480	13,320	###	###	0.6
2001-Jul-11 Wed	###	9	###	9			###	###	0.6
2001-Jul-10 Tue	8.75	###	8.7	###			###	###	0.0
2001-Jul-09 Mon	9	9	9	9	0				0.6
2001-Jul-06 Fri	###	9	###	9	6,570	###	76.4	76.4	0.6
2001-Jul-05 Thu	8.7	8.7	8.7	8.7			69.3	69.3	###
2001-Jul-04 Wed	8.7	8.7	8.7	8.7	0				###
2001-Jul-03 Tue	###	8.7	###	8.7	91,287	###	###	###	###
2001-Jul-02 Mon	8.75	8.75	8.7	8.7			27.8	27.8	###
2001-Jun-29 Fri	8.73	8.75	8.73	8.75			###	###	0.6
2001-Jun-28 Thu	8.45	8.45	8.45	8.45	575	4,858	###	###	###
2001-Jun-27 Wed	8.7	8.74	8.7	8.74			72.4	72.4	0.6
2001-Jun-26 Tue	8.5	8.7	8.5	8.7			84.9	84.9	###
2001-Jun-25 Mon	###	8.5	###	8.5	570	2,422	85.6	85.6	0.6
2001-Jun-22 Fri	###	###	###	###	0				0.0
2001-Jun-21 Thu	###	###	###	###	0				0.0
2001-Jun-20 Wed	###	###	###	###	1,342	0	69.8	69.8	0.0
2001-Jun-19 Tue	###	###	###	###	0				0.0
2001-Jun-18 Mon	###	###	###	###	0				0.0
2001-Jun-15 Fri	8.45	8.5	###	###			###	###	0.0
2001-Jun-14 Thu	8.5	8.5	8.5	8.5			###	###	0.6
2001-Jun-13 Wed	8.41	8.41	8.41	8.41	0				###
2001-Jun-12 Tue	8.41	8.41	8.41	8.41			75.5	75.5	###
2001-Jun-11 Mon	8.47	8.47	8.47	8.47	0				###
2001-Jun-08 Fri	8.47	8.47	8.47	8.47	0				###
2001-Jun-07 Thu	8.47	8.47	8.47	8.47	0				###
2001-Jun-06 Wed	8.5	8.5	8.47	8.47			###	###	###
2001-Jun-05 Tue	###	###	###	###			###	###	0.0
2001-Jun-04 Mon	###	8.74	8.5	8.74	2,620	22,584	81.3	81.3	0.6
2001-Jun-01 Fri	8.5	8.5	8.5	8.5	25,185	214,072	###	###	0.6
2001-May-31 Thu	###	###	###	###	1,023	0	###	###	0.0
2001-May-30 Wed	8.51	8.51	8.5	8.5			39.0	39.0	0.6
2001-May-29 Tue	8.7	8.7	8.7	8.7	675	5,872	74.5	74.5	###
2001-May-28 Mon	8.75	8.75	8.75	8.75			###	###	0.6
2001-May-25 Fri	8.75	8.75	8.7	8.75			###	###	0.6
2001-May-24 Thu	8.75	8.75	8.75	8.75			71.8	71.8	0.6
2001-May-23 Wed	8.75	8.75	8.72	8.75	5,484	###	###	###	0.6
2001-May-22 Tue	8.75	8.75	8.75	8.75			###	###	0.6
2001-May-21 Mon	8.7	8.7	8.7	8.7			###	###	###
2001-May-18 Fri	8.75	8.75	8.7	8.75	2,245	19,587	###	###	0.6
2001-May-17 Thu	8.75	8.75	8.75	8.75	1,742	15,242	###	###	0.6
2001-May-16 Wed	8.7	8.7	8.7	8.7	0				###
2001-May-15 Tue	###	###	8.7	8.7			###	###	###
2001-May-14 Mon	###	###	###	###			###	###	0.0
2001-May-11 Fri	###	9	###	9			91.1	91.1	0.6
2001-May-10 Thu	8.75	8.75	###	###			###	###	0.0
2001-May-09 Wed	###	###	###	###			###	###	0.0
2001-May-08 Tue	8.4	8.4	8.4	8.4			###	###	###
2001-May-07 Mon	9.4	9.4	###	###			2.8	2.8	0.0
2001-May-04 Fri	9.8	9.8	9.75	9.8			###	###	0.7
2001-May-03 Thu	###	###	9.8	9.8	7,650	37,485	###	###	0.7
2001-May-02 Wed	###	###	9.89	9.89			###	###	###
2001-May-01 Tue	###	###	###	###	1,950	0	###	###	0.0
2001-Apr-30 Mon	9.982	###	###	###			72.8	72.8	0.0
2001-Apr-27 Fri	###	###	###	###	2,450	0	71.5	71.5	0.0
2001-Apr-26 Thu	###	###	###	###			70.3	70.3	0.0
2001-Apr-25 Wed	9.5	9.5	9.5	9.5	0				0.7
2001-Apr-24 Tue	9.5	9.5	9.5	9.5	170	###	###	###	0.7
2001-Apr-23 Mon	9.5	9.5	9.5	9.5	280	###	76.4	76.4	0.7
2001-Apr-20 Fri	9.2	###	9.2	###			###	###	0.0
2001-Apr-19 Thu	###	###	###	###	0				0.0
2001-Apr-18 Wed	###	###	###	###	0				0.0
2001-Apr-17 Tue	###	###	###	###	2,143	0	###	###	0.0
2001-Apr-16 Mon	9	9	9	9	0				0.6
2001-Apr-13 Fri	9	9	9	9	0				0.6
2001-Apr-12 Thu	9	9	9	9	0				0.6
2001-Apr-11 Wed	9	9	9	9			###	###	0.6
2001-Apr-10 Tue	9	###	8.85	8.85			###	###	0.6
2001-Apr-09 Mon	###	9	8.85	9			###	###	0.6
2001-Apr-06 Fri	###	###	###	###	0				0.0
2001-Apr-05 Thu	###	###	###	###			###	###	0.0
2001-Apr-04 Wed	###	###	###	###	677	0	###	###	0.0
2001-Apr-03 Tue	9.2	9.2	9.2	9.2			73.6	73.6	0.7
2001-Apr-02 Mon	###	9.2	###	9.2	10,147	46,676	71.8	71.8	0.7
2001-Mar-30 Fri	###	9.2	###	9.2	4,776	###	###	###	0.7
2001-Mar-29 Thu	###	###	###	###	2,224	0	18.8	18.8	0.0
2001-Mar-27 Tue	###	###	###	###	540	0	70.0	70.0	0.0
2001-Mar-26 Mon	###	###	###	###			71.3	71.3	0.0
2001-Mar-23 Fri	###	###	###	###	1,550	0	83.4	83.4	0.0
2001-Mar-22 Thu	9.2	9.2	###	###			37.4	37.4	0.0
2001-Mar-21 Wed	9.2	9.2	9.2	9.2	921	8,473	73.0	73.0	0.7
2001-Mar-20 Tue	###	###	9	###			74.9	74.9	0.0
2001-Mar-19 Mon	###	###	###	###	1,455	0	79.1	79.1	0.0
2001-Mar-16 Fri	###	###	###	###			66.1	66.1	0.0
2001-Mar-15 Thu	###	###	###	###			77.8	77.8	0.0
2001-Mar-14 Wed	###	###	###	###	2,620	0	26.8	26.8	0.0
2001-Mar-13 Tue	9.2	9.2	###	###			###	###	0.0
2001-Mar-12 Mon	9.2	9.2	9.2	9.2	950	8,740	76.2	76.2	0.7
2001-Mar-09 Fri	###	###	###	###			###	###	0.0
2001-Mar-08 Thu	###	###	###	###			###	###	0.0
2001-Mar-07 Wed	9.25	9.25	###	9.25	4,374	20,229	68.9	68.9	###
2001-Mar-06 Tue	9.25	9.25	9.25	9.25			72.6	72.6	###
2001-Mar-05 Mon	###	9.25	9	9.25			91.2	91.2	###
2001-Mar-02 Fri	8.8	8.8	8.8	8.8			###	###	0.6
2001-Mar-01 Thu	9	9	9	9	2,278	###	70.5	70.5	0.6
2001-Feb-28 Wed	###	###	###	###			###	###	0.0
2001-Feb-27 Tue	###	8.5	###	8.5			94.3	94.3	0.6
2001-Feb-26 Mon	###	###	###	###			72.9	72.9	0.0
2001-Feb-22 Thu	8	8	8	8	1,071	###	71.4	71.4	###
2001-Feb-21 Wed	8	8	8	8			73.3	73.3	###
2001-Feb-20 Tue	8	8	8	8	1,125	###	69.8	69.8	###
2001-Feb-19 Mon	8	8	8	8	1,350	###	77.3	77.3	###
2001-Feb-13 Tue	8	8	###	###			###	###	0.0
2001-Feb-09 Fri	8	8	8	8			###	###	###
2001-Feb-08 Thu	###	###	###	###			###	###	0.0
2001-Feb-07 Wed	7.958	7.958	###	###			###	###	0.0
2001-Feb-06 Tue	8	8	8	8	2,751	###	71.5	71.5	###
2001-Feb-05 Mon	8	8	8	8			###	###	###
2001-Feb-02 Fri	###	8	###	8			83.1	83.1	###
2001-Feb-01 Thu	7.8	7.8	7.8	7.8			68.8	68.8	0.6
2001-Jan-31 Wed	7.8	7.8	7.8	7.8			72.1	72.1	0.6
2001-Jan-30 Tue	###	###	###	###			###	###	0.0
2001-Jan-24 Wed	7.5	7.5	7.5	7.5			###	###	0.5
2001-Jan-23 Tue	7.8	7.8	7.8	7.8			###	###	0.6
2001-Jan-22 Mon	7.75	7.8	###	###			###	###	0.0
2001-Jan-17 Wed	###	###	###	###	620	0	###	###	0.0
2001-Jan-15 Mon	7.8	7.8	7.8	7.8	678	5,288	###	###	0.6
2001-Jan-09 Tue	7.85	7.85	7.85	7.85	126	989	74.4	74.4	###
2001-Jan-08 Mon	7.85	7.85	7.85	7.85	124	973	73.7	73.7	###
2001-Jan-05 Fri	###	###	###	###			###	###	0.0
2001-Jan-04 Thu	###	###	###	###			###	###	0.0
2001-Jan-02 Tue	###	###	###	###			###	###	0.0
2001-Jan-01 Mon	###	###	###	###			###	###	0.0
2000-Dec-29 Fri	###	###	###	###			###	###	0.0
2000-Dec-28 Thu	###	###	###	###			73.0	73.0	0.0
2000-Dec-27 Wed	###	###	###	###	350	0	67.5	67.5	0.0
2000-Dec-20 Wed	###	8	###	###	2,050	###	77.8	77.8	0.0
2000-Dec-19 Tue	7.8	###	7.8	###	1,550	6,045	###	###	0.0
2000-Dec-07 Thu	###	###	7.5	7.5			###	###	0.5
2000-Dec-05 Tue	7.5	7.5	7.5	7.5	256	1,920	###	###	0.5
2000-Dec-01 Fri	7.5	7.5	7.5	7.5	744	5,580	68.4	68.4	0.5
2000-Nov-30 Thu	7.5	7.5	7.5	7.5	280	###	###	###	0.5
2000-Nov-28 Tue	7.52	7.52	7.5	7.5	1,350	###	###	###	0.5
2000-Nov-27 Mon	8	8	8	8			75.1	75.1	###
2000-Nov-24 Fri	8	8	8	8	175	###	67.2	67.2	###
2000-Nov-23 Thu	8	8	8	8			74.9	74.9	###
2000-Nov-21 Tue	8	8	8	8	175	###	###	###	###
2000-Nov-20 Mon	8	8	8	8	150	###	75.4	75.4	###
2000-Nov-17 Fri	7.49	7.5	###	7.5			68.4	68.4	0.5
2000-Nov-16 Thu	7.75	7.75	7.5	7.5			###	###	0.5
2000-Nov-15 Wed	7.8	7.8	7.8	7.8			69.2	69.2	0.6
2000-Nov-13 Mon	7.75	7.75	7.75	7.75			###	###	###
2000-Nov-09 Thu	7.4	7.4	7.4	7.4			66.9	66.9	0.5
2000-Nov-06 Mon	###	###	###	###			###	###	0.0
2000-Nov-03 Fri	###	###	###	###			###	###	0.0
2000-Nov-02 Thu	###	###	###	###			67.0	67.0	0.0
2000-Nov-01 Wed	6.7	###	6.7	###	1,350	4,522	88.9	88.9	0.0
2000-Oct-30 Mon	###	###	###	###			###	###	0.0
2000-Oct-27 Fri	###	###	###	###			68.9	68.9	0.0
2000-Oct-26 Thu	###	###	###	###			###	###	0.0
2000-Oct-25 Wed	###	###	###	###			###	###	0.0
2000-Oct-24 Tue	###	###	###	###			74.3	74.3	0.0
2000-Oct-16 Mon	6.7	6.7	###	###	4,379	###	###	###	0.0
2000-Oct-13 Fri	6.7	6.7	6.7	6.7			68.6	68.6	0.5
2000-Oct-10 Tue	6.5	6.5	6.5	6.5			74.2	74.2	0.5
2000-Oct-05 Thu	6.55	6.55	6.5	6.5	2,071	###	###	###	0.5
2000-Oct-04 Wed	6.5	6.5	6.5	6.5	582	3,783	###	###	0.5
2000-Sep-28 Thu	6.5	6.5	6.5	6.5	750	4,875	65.0	65.0	0.5
2000-Sep-26 Tue	6.55	###	6.55	6.55			###	###	0.5
2000-Sep-25 Mon	6.55	6.55	6.55	6.55	78	###	67.2	67.2	0.5
2000-Sep-20 Wed	6.7	6.7	6.7	6.7			###	###	0.5
2000-Sep-19 Tue	6.7	6.7	6.7	6.7			###	###	0.5
2000-Sep-11 Mon	6.7	6.7	6.7	6.7			###	###	0.5
2000-Sep-08 Fri	6.7	6.7	6.7	6.7			69.5	69.5	0.5
2000-Sep-07 Thu	6.84	6.84	6.7	6.7			23.3	23.3	0.5
2000-Sep-06 Wed	6.85	6.85	6.85	6.85			77.8	77.8	###
2000-Sep-05 Tue	###	6.85	###	6.85			###	###	###
2000-Sep-04 Mon	###	###	###	###			###	###	0.0
2000-Sep-01 Fri	6.55	###	6.55	###			82.8	82.8	0.0
2000-Aug-31 Thu	6.52	6.52	6.52	6.52			76.9	76.9	0.5
2000-Aug-30 Wed	6.58	6.58	6.58	6.58			###	###	0.5
2000-Aug-29 Tue	6.5	6.5	6.5	6.5			###	###	0.5
2000-Aug-28 Mon	###	6.5	###	6.5			88.3	88.3	0.5
2000-Aug-25 Fri	6.25	###	6.25	###			84.1	84.1	0.0
2000-Aug-24 Thu	6	6.25	6	6.25	14,470	88,628	93.8	93.8	###
2000-Aug-23 Wed	###	###	###	###			75.6	75.6	0.0
2000-Aug-17 Thu	###	###	###	###			###	###	0.0
2000-Aug-16 Wed	###	###	###	###			###	###	0.0
2000-Aug-15 Tue	###	###	###	###	285	0	73.2	73.2	0.0
2000-Aug-14 Mon	###	###	###	###			###	###	0.0
2000-Aug-11 Fri	###	###	###	###			###	###	0.0
2000-Aug-09 Wed	###	###	###	###			###	###	0.0
2000-Aug-08 Tue	###	###	###	###			###	###	0.0
2000-Aug-07 Mon	###	###	###	###			###	###	0.0
2000-Aug-04 Fri	###	###	###	###			72.0	72.0	0.0
2000-Jul-31 Mon	###	###	###	###			68.6	68.6	0.0
2000-Jul-27 Thu	###	###	###	###	4,275	0	76.0	76.0	0.0
2000-Jul-25 Tue	5.4	5.4	5.4	5.4	525	###	###	###	0.4
2000-Jul-24 Mon	###	###	###	###			71.0	71.0	0.0
2000-Jul-20 Thu	5.85	###	5.85	###			###	###	0.0
2000-Jul-18 Tue	5.85	5.85	5.85	5.85			70.5	70.5	0.4
2000-Jul-17 Mon	5.85	5.85	5.85	5.85			###	###	0.4
2000-Jul-11 Tue	5.85	5.85	5.85	5.85	3,050	17,842	###	###	0.4
2000-Jul-10 Mon	5.85	5.85	5.85	5.85			67.6	67.6	0.4
2000-Jul-07 Fri	5.85	5.85	5.85	5.85	5,254	###	65.5	65.5	0.4
2000-Jul-06 Thu	###	5.85	###	5.85			###	###	0.4
2000-Jul-05 Wed	###	###	###	###			###	###	0.0
2000-Jul-04 Tue	###	###	###	###			59.8	59.8	0.0
2000-Jul-03 Mon	5	###	5	###	1,071	2,677	###	###	0.0
2000-Jun-30 Fri	5	###	5	###			67.2	67.2	0.0
2000-Jun-29 Thu	###	###	###	###			52.9	52.9	0.0
2000-Jun-28 Wed	###	###	###	###			###	###	0.0
2000-Jun-26 Mon	###	###	###	###			###	###	0.0
2000-Jun-23 Fri	###	###	###	###			###	###	0.0
2000-Jun-22 Thu	5	5	5	5			66.8	66.8	0.4
2000-Jun-21 Wed	###	###	###	###			71.1	71.1	0.0
2000-Jun-14 Wed	5.2	5.2	###	###			23.3	23.3	0.0
2000-Jun-13 Tue	5.25	5.25	5.25	5.25	369,872	1,941,828	###	###	0.4
2000-Jun-12 Mon	5.25	5.25	5.25	5.25	0				0.4
2000-Jun-08 Thu	5.25	5.25	5.25	5.25			64.8	64.8	0.4
2000-Jun-06 Tue	###	###	###	###			71.2	71.2	0.0
2000-Jun-01 Thu	###	###	###	###			32.8	32.8	0.0
2000-May-30 Tue	###	###	###	###			###	###	0.0
2000-May-25 Thu	###	###	###	###			###	###	0.0
2000-May-24 Wed	###	###	###	###			72.6	72.6	0.0
2000-May-23 Tue	5	###	5	###			83.2	83.2	0.0
2000-May-19 Fri	5	5	5	5			###	###	0.4
2000-May-17 Wed	5	5	5	5			###	###	0.4
2000-May-16 Tue	5	5	5	5			71.6	71.6	0.4
2000-May-15 Mon	###	###	###	###	1,640	0	76.2	76.2	0.0
2000-May-12 Fri	###	###	###	###			###	###	0.0
2000-May-11 Thu	###	###	###	###			39.9	39.9	0.0
2000-May-09 Tue	5	5	5	5	78,543	###	77.6	77.6	0.4
2000-May-08 Mon	5.25	5.25	5	5			9.5	9.5	0.4
2000-Apr-28 Fri	###	###	###	###			62.4	62.4	0.0
2000-Apr-27 Thu	###	###	###	###			###	###	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-19 Wed	###	###	###	###	827	0	###	###	0.0
2000-Apr-18 Tue	###	###	###	###			69.5	69.5	0.0
2000-Apr-17 Mon	###	###	###	###			73.4	73.4	0.0
2000-Apr-11 Tue	5.52	5.52	5.5	5.5			###	###	0.4
2000-Apr-04 Tue	5.52	5.52	5.52	5.52			###	###	0.4
2000-Apr-03 Mon	###	###	###	###			###	###	0.0
2000-Mar-29 Wed	5.75	5.75	5.75	5.75			###	###	###
2000-Mar-28 Tue	5.55	5.55	5.5	5.5	4,286	23,680	33.8	33.8	0.4
2000-Mar-23 Thu	5.55	5.55	5.55	5.55			68.5	68.5	###
2000-Mar-22 Wed	5.55	5.55	5.55	5.55	325	###	###	###	###
2000-Mar-20 Mon	5.75	5.75	5.75	5.75	827	4,755	###	###	###
2000-Mar-17 Fri	5.45	5.75	5.45	5.75			###	###	###
2000-Mar-16 Thu	5.5	5.5	5.5	5.5	11,684	###	64.5	64.5	0.4
2000-Mar-15 Wed	5.55	5.55	5.55	5.55			69.2	69.2	###
2000-Mar-14 Tue	5.55	5.55	5.55	5.55	120	###	###	###	###
2000-Mar-13 Mon	5.5	5.5	5.5	5.5			67.4	67.4	0.4
2000-Mar-10 Fri	5.45	5.55	5.45	5.45			###	###	###
2000-Mar-09 Thu	5.5	5.5	5.5	5.5			###	###	0.4
2000-Mar-08 Wed	5.5	5.5	5.5	5.5			###	###	0.4
2000-Mar-07 Tue	5.5	5.5	5.5	5.5			###	###	0.4
2000-Mar-06 Mon	5.55	5.55	5.55	5.55			###	###	###
2000-Mar-03 Fri	5.55	5.55	5.55	5.55			###	###	###
2000-Mar-02 Thu	###	###	5.55	5.55			29.9	29.9	###
2000-Mar-01 Wed	###	###	###	###	650	0	###	###	0.0
2000-Feb-29 Tue	5.45	5.55	5.45	5.55			###	###	###
2000-Feb-28 Mon	###	###	###	###			###	###	0.0
2000-Feb-23 Wed	5.75	5.75	5.75	5.75	82	471	###	###	###
2000-Feb-21 Mon	5.75	5.75	5.75	5.75	5,458	31,383	65.0	65.0	###
2000-Feb-17 Thu	5.75	5.75	5.75	5.75			###	###	###
2000-Feb-16 Wed	5.8	5.8	5.8	5.8			###	###	0.4
2000-Feb-15 Tue	5.8	5.8	5.7	5.8			64.5	64.5	0.4
2000-Feb-11 Fri	5.8	5.8	5.8	5.8			###	###	0.4
2000-Feb-08 Tue	5.8	5.8	5.8	5.8			###	###	0.4
2000-Feb-07 Mon	5.8	5.8	5.8	5.8			###	###	0.4
2000-Feb-02 Wed	###	###	###	###	280	0	###	###	0.0
2000-Feb-01 Tue	###	###	###	###			70.5	70.5	0.0
2000-Jan-21 Fri	###	6.25	5.8	6.25			91.2	91.2	###
2000-Jan-18 Tue	5.85	5.85	5.7	5.7			16.6	16.6	0.4
2000-Jan-17 Mon	5.85	###	5.85	5.85			72.0	72.0	0.4
2000-Jan-12 Wed	5.85	5.85	5.85	5.85			68.7	68.7	0.4
2000-Jan-11 Tue	###	###	5.8	5.8	2,071	###	###	###	0.4
2000-Jan-10 Mon	###	###	###	###			68.4	68.4	0.0
1999-Dec-29 Wed	6.25	6.25	6.25	6.25	783	###	###	###	###
1999-Dec-21 Tue	###	###	6	6.2			35.7	35.7	0.4
1999-Dec-20 Mon	###	###	###	###			68.3	68.3	0.0
1999-Dec-17 Fri	###	6.2	###	6.2			73.8	73.8	0.4
1999-Dec-16 Thu	###	###	###	###			###	###	0.0
1999-Dec-15 Wed	6	6	###	6			68.6	68.6	0.4
1999-Dec-13 Mon	###	6	###	6	9,750	29,250	###	###	0.4
1999-Dec-10 Fri	###	###	5.8	5.8			20.0	20.0	0.4
1999-Dec-09 Thu	###	###	###	###			###	###	0.0
1999-Dec-07 Tue	###	###	###	###	5,770	0	###	###	0.0
1999-Nov-29 Mon	6.2	6.2	6.2	6.2			###	###	0.4
1999-Nov-24 Wed	6.2	6.2	6.2	6.2			###	###	0.4
1999-Nov-18 Thu	6	6	5.8	5.8			10.0	10.0	0.4
1999-Nov-17 Wed	6	6	6	6	1,125	6,750	###	###	0.4
1999-Nov-15 Mon	###	###	###	###	2,389	0	###	###	0.0
1999-Nov-12 Fri	5.8	5.8	5.8	5.8			###	###	0.4
1999-Nov-11 Thu	5.76	5.8	5.76	5.8	625	###	61.1	61.1	0.4
1999-Nov-10 Wed	5.8	5.8	5.8	5.8			###	###	0.4
1999-Nov-09 Tue	5.85	5.85	5.85	5.85			69.2	69.2	0.4
1999-Nov-08 Mon	5.7	5.8	5.7	5.8			###	###	0.4
1999-Nov-05 Fri	5.8	5.8	5.8	5.8			73.2	73.2	0.4
1999-Nov-04 Thu	###	###	###	###			72.2	72.2	0.0
1999-Nov-03 Wed	5.8	###	5.8	5.85	166,945	484,140	###	###	0.4
1999-Nov-02 Tue	5.8	5.8	5.8	5.8			70.8	70.8	0.4
1999-Nov-01 Mon	###	###	###	###			###	###	0.0
1999-Oct-29 Fri	###	###	###	###			###	###	0.0
1999-Oct-26 Tue	5.7	5.7	###	###	770	###	###	###	0.0
1999-Oct-22 Fri	###	###	###	###			68.1	68.1	0.0
1999-Oct-21 Thu	5.75	5.75	###	###	345	###	13.5	13.5	0.0
1999-Oct-19 Tue	5.85	5.85	5.85	5.85	175	1,023	###	###	0.4
1999-Oct-18 Mon	5.5	5.5	5.5	5.5			80.8	80.8	0.4
1999-Oct-11 Mon	###	###	###	###	1,186	0	68.9	68.9	0.0
1999-Oct-04 Mon	###	###	###	###	120	0	73.0	73.0	0.0
1999-Sep-30 Thu	###	###	###	###			###	###	0.0
1999-Sep-29 Wed	###	###	###	###			###	###	0.0
1999-Sep-23 Thu	5.7	5.7	5.7	5.7			###	###	0.4
1999-Sep-22 Wed	###	###	###	###			###	###	0.0
1999-Sep-16 Thu	5.89	5.89	5.89	5.89			76.5	76.5	###
1999-Sep-15 Wed	###	###	###	###	101,075	0	###	###	0.0
1999-Sep-14 Tue	###	###	###	###			69.6	69.6	0.0
1999-Sep-10 Fri	###	###	###	###			###	###	0.0
1999-Sep-03 Fri	###	###	###	###	465,742	0	###	###	0.0
1999-Sep-02 Thu	6.2	6.2	6.2	6.2			72.0	72.0	0.4
1999-Sep-01 Wed	6.2	6.2	6.2	6.2			###	###	0.4
1999-Aug-30 Mon	6.2	6.2	6.2	6.2			73.2	73.2	0.4
1999-Aug-26 Thu	6.25	6.25	6.25	6.25			###	###	###
1999-Aug-25 Wed	6.25	6.25	6.25	6.25	1,476	9,225	###	###	###
1999-Aug-24 Tue	6.25	6.25	6.25	6.25			###	###	###
1999-Aug-23 Mon	###	###	###	###	5,880	0	###	###	0.0
1999-Aug-18 Wed	###	###	###	###			67.2	67.2	0.0
1999-Aug-17 Tue	6.2	6.2	6.2	6.2			###	###	0.4
1999-Aug-16 Mon	6.25	6.25	6.2	6.2			22.6	22.6	0.4
1999-Aug-11 Wed	6.25	6.25	6.25	6.25			###	###	###
1999-Aug-10 Tue	6.25	6.25	6.25	6.25			###	###	###
1999-Aug-09 Mon	6.25	6.25	6.25	6.25	4,750	29,687	79.2	79.2	###
1999-Aug-06 Fri	6.255	6.255	6.255	6.255			###	###	###
1999-Aug-05 Thu	6.2	6.25	6.2	6.25	1,789	###	75.2	75.2	###
1999-Aug-04 Wed	6.25	6.25	6.2	6.2			###	###	0.4
1999-Aug-03 Tue	6.25	6.25	6.25	6.25			67.7	67.7	###
1999-Jul-23 Fri	###	###	###	###			###	###	0.0
1999-Jul-21 Wed	6	6	6	6			72.3	72.3	0.4
1999-Jul-20 Tue	6	6	6	6			###	###	0.4
1999-Jul-19 Mon	###	6	5.8	###	3,645	###	20.7	20.7	0.0
1999-Jul-15 Thu	###	###	###	###	155	0	68.8	68.8	0.0
1999-Jul-12 Mon	###	6	###	6			81.5	81.5	0.4
1999-Jul-02 Fri	6	6	6	6			###	###	0.4
1999-Jun-28 Mon	6	6	6	6			###	###	0.4
1999-Jun-25 Fri	6	6	6	6	5,844	###	72.7	72.7	0.4
1999-Jun-23 Wed	###	###	6	6			###	###	0.4
1999-Jun-22 Tue	###	###	6	6	1,750	5,250	29.7	29.7	0.4
1999-Jun-18 Fri	6	6	6	6			###	###	0.4
1999-Jun-17 Thu	5.7	###	5.7	###	9,787	###	###	###	0.0
1999-Jun-16 Wed	5.5	5.7	5.5	5.7			94.6	94.6	0.4
1999-Jun-09 Wed	5.7	5.7	5.7	5.7			###	###	0.4
1999-Jun-08 Tue	5.75	5.75	5.7	5.7	1,389	7,952	26.2	26.2	0.4
1999-Jun-07 Mon	5.7	5.7	5.7	5.7	350	###	74.8	74.8	0.4
1999-Jun-04 Fri	5.7	5.75	5.7	5.75			76.1	76.1	###
1999-Jun-02 Wed	5.7	5.7	5.7	5.7			###	###	0.4
1999-May-31 Mon	5.8	5.8	5.8	5.8			74.2	74.2	0.4
1999-May-28 Fri	###	5.7	###	5.7			76.7	76.7	0.4
1999-May-27 Thu	5.5	5.5	5.5	5.5	282	1,551	79.8	79.8	0.4
1999-May-25 Tue	5.7	5.7	5.7	5.7			72.3	72.3	0.4
1999-May-24 Mon	5.8	5.8	5.8	5.8	345	###	74.7	74.7	0.4
1999-May-21 Fri	5.73	5.8	5.7	5.8	3,286	###	###	###	0.4
1999-May-19 Wed	5.8	5.8	5.8	5.8	10,726	###	###	###	0.4
1999-May-18 Tue	5.8	5.8	5.8	5.8			###	###	0.4
1999-May-14 Fri	5.8	###	5.8	5.85	96,143	###	71.7	71.7	0.4
1999-Apr-29 Thu	###	###	###	###			71.7	71.7	0.0
1999-Apr-23 Fri	6	6	6	6			73.9	73.9	0.4
1999-Apr-22 Thu	5.85	5.85	5.85	5.85			###	###	0.4
1999-Apr-20 Tue	###	###	###	###			###	###	0.0
1999-Apr-19 Mon	6	6	###	###	7,670	###	19.2	19.2	0.0
1999-Apr-16 Fri	###	6	###	6			76.5	76.5	0.4
1999-Apr-15 Thu	5.7	###	5.7	###	8,070	###	###	###	0.0
1999-Apr-14 Wed	5.8	###	5.8	###			82.9	82.9	0.0
1999-Apr-08 Thu	###	###	###	###			###	###	0.0
1999-Apr-06 Tue	6	6	6	6			71.6	71.6	0.4
1999-Mar-31 Wed	###	###	###	###	354,475	0	74.2	74.2	0.0
1999-Mar-30 Tue	###	###	###	###			###	###	0.0
1999-Mar-29 Mon	###	###	###	###			73.2	73.2	0.0
1999-Mar-24 Wed	5.85	5.85	5.85	5.85			75.3	75.3	0.4
1999-Mar-23 Tue	5.85	5.85	5.85	5.85			###	###	0.4
1999-Mar-18 Thu	5.75	5.75	###	5.75			74.7	74.7	###
1999-Mar-17 Wed	6	6	5.8	5.8			8.6	8.6	0.4
1999-Mar-12 Fri	5.8	6	5.8	6			88.8	88.8	0.4
1999-Mar-10 Wed	5.8	5.8	5.8	5.8			###	###	0.4
1999-Mar-09 Tue	5.8	5.8	5.8	5.8	3,520	###	###	###	0.4
1999-Mar-08 Mon	###	###	###	###			###	###	0.0
1999-Mar-05 Fri	5.5	5.8	5.5	5.8	3,280	###	###	###	0.4
1999-Mar-04 Thu	5.8	5.8	5.8	5.8			77.2	77.2	0.4
1999-Mar-02 Tue	6	6	6	6			76.8	76.8	0.4
1999-Mar-01 Mon	6	6	6	6	1,328	###	70.5	70.5	0.4
1999-Feb-26 Fri	###	###	###	###	198,183	0	73.8	73.8	0.0
1999-Feb-25 Thu	###	###	###	###			###	###	0.0
1999-Feb-24 Wed	###	###	###	###			72.3	72.3	0.0
1999-Feb-22 Mon	###	###	###	###			###	###	0.0
1999-Feb-18 Thu	5.4	5.45	5.4	5.45			76.7	76.7	###
1999-Feb-16 Tue	###	###	###	###			72.3	72.3	0.0
1999-Feb-12 Fri	5.25	5.25	5.25	5.25			70.6	70.6	0.4
1999-Feb-10 Wed	5.2	5.2	5.2	5.2	4,357	22,656	###	###	###
1999-Feb-09 Tue	5.2	5.2	5.2	5.2			###	###	###
1999-Feb-05 Fri	5.2	5.2	5.2	5.2			73.8	73.8	###
1999-Jan-29 Fri	5	5	5	5	0				0.4
1999-Jan-27 Wed	5	5	5	5			###	###	0.4
1999-Jan-22 Fri	5	5	5	5			70.6	70.6	0.4
1999-Jan-18 Mon	5	5	5	5			###	###	0.4
1999-Jan-15 Fri	5	5	5	5	3,842	###	63.9	63.9	0.4
1999-Jan-12 Tue	###	###	###	###			69.1	69.1	0.0
1999-Jan-08 Fri	5	###	5	5	1,173	###	###	###	0.4
1999-Jan-07 Thu	5	5	5	5	1,027	###	68.7	68.7	0.4
1999-Jan-06 Wed	5	5	5	5			69.2	69.2	0.4
1999-Jan-04 Mon	5	5	5	5			67.9	67.9	0.4
1998-Dec-30 Wed	4.8	4.8	4.8	4.8	4,273	###	69.0	69.0	0.3
1998-Dec-22 Tue	###	###	###	###			72.2	72.2	0.0
1998-Dec-21 Mon	4.8	4.8	###	###			###	###	0.0
1998-Dec-16 Wed	###	###	###	###			73.4	73.4	0.0
1998-Dec-14 Mon	4.85	4.85	4.85	4.85			###	###	###
1998-Dec-11 Fri	###	###	###	###			###	###	0.0
1998-Dec-10 Thu	###	###	###	###			###	###	0.0
1998-Dec-08 Tue	4.8	5	4.8	5			94.6	94.6	0.4
1998-Dec-07 Mon	4.85	###	4.85	###			###	###	0.0
1998-Dec-04 Fri	4.8	4.8	4.8	4.8			###	###	0.3
1998-Dec-03 Thu	4.8	4.8	4.8	4.8			###	###	0.3
1998-Dec-02 Wed	4.75	4.75	4.75	4.75			###	###	###
1998-Dec-01 Tue	4.75	4.75	4.75	4.75	2,143	10,179	77.0	77.0	###
1998-Nov-27 Fri	4.7	4.7	4.7	4.7			70.4	70.4	0.3
1998-Nov-26 Thu	4.45	4.55	4.45	4.55			###	###	0.3
1998-Nov-25 Wed	4.45	4.45	4.45	4.45			###	###	0.3
1998-Nov-23 Mon	###	###	###	###			###	###	0.0
1998-Nov-16 Mon	4.25	4.25	4.25	4.25			###	###	###
1998-Nov-12 Thu	###	###	###	###			74.6	74.6	0.0
1998-Nov-11 Wed	###	###	###	###	282	0	###	###	0.0
1998-Nov-10 Tue	###	###	###	###			###	###	0.0
1998-Nov-05 Thu	###	###	###	###			###	###	0.0
1998-Oct-28 Wed	4	4	4	4			64.3	64.3	0.3
1998-Oct-26 Mon	4	4	4	4			69.9	69.9	0.3
1998-Oct-23 Fri	###	###	###	###			80.1	80.1	0.0
1998-Oct-22 Thu	3.958	4	3.958	4			76.8	76.8	0.3
1998-Oct-13 Tue	###	###	###	###			83.8	83.8	0.0
1998-Sep-28 Mon	###	###	###	###			72.9	72.9	0.0
1998-Sep-25 Fri	###	###	###	###			76.8	76.8	0.0
1998-Sep-24 Thu	###	###	###	###	450	0	74.0	74.0	0.0
1998-Sep-16 Wed	3.86	3.86	3.85	3.85			###	###	0.3
1998-Sep-14 Mon	###	###	###	###			70.4	70.4	0.0
1998-Sep-10 Thu	###	###	###	###			###	###	0.0
1998-Sep-09 Wed	###	###	###	###	1,085	0	###	###	0.0
1998-Aug-27 Thu	###	###	###	###			16.0	16.0	0.0
1998-Aug-25 Tue	###	4	###	4			93.6	93.6	0.3
1998-Aug-24 Mon	3.85	###	3.85	###	7,142	13,748	###	###	0.0
1998-Aug-20 Thu	3.8	3.8	3.8	3.8			70.3	70.3	###
1998-Aug-10 Mon	3.8	3.8	3.76	3.76			###	###	0.3
1998-Aug-06 Thu	3.85	3.85	3.85	3.85			###	###	0.3
1998-Aug-03 Mon	3.85	3.85	3.85	3.85			###	###	0.3
1998-Jul-30 Thu	3.8	3.8	3.8	3.8			###	###	###
1998-Jul-27 Mon	3.8	3.8	3.8	3.8			###	###	###
1998-Jul-20 Mon	3.8	3.8	3.8	3.8	370	###	79.7	79.7	###
1998-Jul-17 Fri	3.75	3.75	3.75	3.75	3,475	###	###	###	0.3
1998-Jul-16 Thu	3.7	3.75	3.7	3.75	17,525	65,280	75.0	75.0	0.3
1998-Jul-10 Fri	3.7	3.7	3.7	3.7			83.6	83.6	0.3
1998-Jul-09 Thu	3.7	3.7	3.7	3.7			###	###	0.3
1998-Jul-07 Tue	3.7	3.7	3.7	3.7			###	###	0.3
1998-Jul-06 Mon	3.7	3.7	3.7	3.7	3,450	###	71.2	71.2	0.3
1998-Jul-02 Thu	3.7	3.7	3.7	3.7			65.1	65.1	0.3
1998-Jun-30 Tue	3.7	3.7	3.7	3.7	550	###	64.0	64.0	0.3
1998-Jun-29 Mon	3.7	3.7	3.7	3.7			75.3	75.3	0.3
1998-Jun-26 Fri	3.7	3.7	3.7	3.7			###	###	0.3
1998-Jun-25 Thu	###	###	###	###			###	###	0.0
1998-Jun-24 Wed	###	###	###	###			###	###	0.0
1998-Jun-19 Fri	3.2	3.2	3.2	3.2	2,143	6,857	75.5	75.5	0.2
1998-Jun-16 Tue	###	###	###	###			76.1	76.1	0.0
1998-Jun-11 Thu	###	###	###	###	1,086	0	83.3	83.3	0.0
1998-Jun-10 Wed	###	###	###	###			###	###	0.0
1998-Jun-03 Wed	###	###	###	###			###	###	0.0
1998-Jun-02 Tue	3.7	3.7	3.7	3.7			###	###	0.3
1998-May-29 Fri	3.7	3.7	3.7	3.7			69.2	69.2	0.3
1998-May-21 Thu	3.7	3.7	3.7	3.7	0				0.3
1998-May-20 Wed	3.7	3.7	3.7	3.7	0				0.3
1998-May-19 Tue	3.7	3.7	3.7	3.7			73.2	73.2	0.3
1998-May-18 Mon	3.7	3.7	3.7	3.7	0				0.3
1998-May-14 Thu	3.7	3.7	3.7	3.7			75.8	75.8	0.3
1998-May-13 Wed	3.7	3.7	3.7	3.7			78.5	78.5	0.3
1998-May-07 Thu	###	###	###	###			72.0	72.0	0.0
1998-Apr-16 Thu	3.7	3.7	3.7	3.7			###	###	0.3
1998-Apr-03 Fri	###	###	###	###			###	###	0.0
1998-Mar-31 Tue	###	3.7	###	3.7	8,080	14,948	89.1	89.1	0.3
1998-Mar-30 Mon	###	###	###	###			###	###	0.0
1998-Mar-25 Wed	###	###	###	###	4,828	0	76.2	76.2	0.0
1998-Mar-20 Fri	3.55	3.55	3.55	3.55			74.7	74.7	###
1998-Mar-19 Thu	3.55	###	3.55	###			85.6	85.6	0.0
1998-Mar-16 Mon	3.5	3.5	3.5	3.5			###	###	0.3
1998-Mar-13 Fri	3.45	3.45	3.45	3.45			###	###	###
1998-Mar-10 Tue	3.45	3.45	3.45	3.45			73.3	73.3	###
1998-Mar-05 Thu	3.52	3.52	3.5	3.5			###	###	0.3
1998-Mar-03 Tue	3.55	3.55	3.55	3.55			###	###	###
1998-Feb-27 Fri	###	###	###	###			###	###	0.0
1998-Feb-26 Thu	###	###	###	###			71.1	71.1	0.0
1998-Feb-25 Wed	###	###	###	###			###	###	0.0
1998-Feb-24 Tue	3.55	3.55	3.55	3.55			###	###	###
1998-Feb-11 Wed	###	###	###	###			###	###	0.0
1998-Feb-05 Thu	3.251	3.251	3.25	3.25			###	###	0.2
1998-Feb-02 Mon	###	###	###	###			###	###	0.0
1998-Jan-30 Fri	3.25	###	3.25	###			###	###	0.0
1998-Jan-28 Wed	3.25	###	3.25	###			82.6	82.6	0.0
1998-Jan-27 Tue	3.25	3.26	3.25	3.26	20,923	###	###	###	0.2
1998-Jan-21 Wed	3.25	3.25	3.25	3.25			###	###	0.2
1998-Jan-16 Fri	###	###	3.25	3.25	108,450	###	11.7	11.7	0.2
1998-Jan-14 Wed	###	###	###	###			###	###	0.0
1998-Jan-06 Tue	###	###	###	###			###	###	0.0
1997-Dec-31 Wed	###	###	###	###			###	###	0.0
1997-Dec-10 Wed	###	###	3.25	3.25			###	###	0.2
1997-Dec-09 Tue	3.4	3.4	3.4	3.4			###	###	0.2
1997-Dec-05 Fri	3.29	3.29	3.29	3.29			###	###	###
1997-Dec-04 Thu	3.25	3.29	3.25	3.29			81.7	81.7	###
1997-Dec-02 Tue	3.25	###	3.25	###	4,955	8,051	###	###	0.0
1997-Dec-01 Mon	###	###	###	###			###	###	0.0
1997-Nov-10 Mon	3.4	3.4	3.4	3.4	1,170	3,978	###	###	0.2
1997-Oct-31 Fri	3.4	3.4	3.4	3.4	920	3,128	###	###	0.2
1997-Oct-29 Wed	3.2	3.2	###	###			17.8	17.8	0.0
1997-Oct-28 Tue	3.2	3.2	2.7	2.7	34,524	101,845	5.7	5.7	0.2
1997-Oct-27 Mon	###	###	3.2	3.2			35.8	35.8	0.2
1997-Oct-24 Fri	3.4	3.4	3.4	3.4	280	952	68.4	68.4	0.2
1997-Oct-23 Thu	3.5	3.5	3.4	3.4			###	###	0.2
1997-Oct-22 Wed	3.4	3.45	3.4	3.45			###	###	###
1997-Oct-21 Tue	3.4	3.4	3.4	3.4	21,251	72,253	72.4	72.4	0.2
1997-Oct-20 Mon	###	###	###	###			74.3	74.3	0.0
1997-Oct-10 Fri	###	###	###	###			79.4	79.4	0.0
1997-Oct-09 Thu	###	###	###	###			79.0	79.0	0.0
1997-Oct-03 Fri	###	###	###	###			74.3	74.3	0.0
1997-Oct-01 Wed	3.25	3.25	3.25	3.25			###	###	0.2
1997-Sep-24 Wed	3.2	3.2	3.2	3.2			###	###	0.2
1997-Sep-22 Mon	3.2	3.2	3.2	3.2			65.2	65.2	0.2
1997-Sep-16 Tue	3.2	3.2	3.2	3.2			74.6	74.6	0.2
1997-Sep-15 Mon	3.2	3.2	3.2	3.2			72.8	72.8	0.2
1997-Sep-12 Fri	###	###	###	###			77.9	77.9	0.0
1997-Sep-11 Thu	###	###	###	###			###	###	0.0
1997-Sep-09 Tue	###	###	###	###			###	###	0.0
1997-Sep-08 Mon	###	###	###	###	1,450	0	###	###	0.0
1997-Sep-05 Fri	###	###	###	###			66.3	66.3	0.0
1997-Sep-04 Thu	3	3	3	3	2,772	###	73.8	73.8	0.2
1997-Sep-01 Mon	3	3	3	3			###	###	0.2
1997-Aug-29 Fri	3	3	3	3			###	###	0.2
1997-Aug-27 Wed	###	###	###	###			74.3	74.3	0.0
1997-Jul-29 Tue	2.75	2.75	2.75	2.75	1,558	4,284	###	###	###
1997-Jul-24 Thu	2.75	2.75	2.75	2.75			###	###	###
1997-Jul-22 Tue	2.75	2.75	2.75	2.75	1,442	###	71.6	71.6	###
1997-Jul-15 Tue	###	###	###	###	2,658	0	80.6	80.6	0.0
1997-Jul-09 Wed	###	###	###	###	1,142	0	58.6	58.6	0.0
1997-Jul-02 Wed	###	###	###	###	3,058	0	###	###	0.0
1997-Jul-01 Tue	###	###	###	###			###	###	0.0
1997-Jun-30 Mon	###	###	###	###			61.4	61.4	0.0
1997-Jun-26 Thu	###	###	###	###	528	0	###	###	0.0
1997-Jun-25 Wed	###	###	###	###	528	0	###	###	0.0
1997-Jun-19 Thu	2.42	2.42	2.42	2.42			71.8	71.8	0.2
1997-Jun-18 Wed	2.49	2.5	2.49	2.5			###	###	0.2
1997-Jun-10 Tue	2.54	2.54	2.54	2.54			###	###	###
1997-Jun-06 Fri	###	###	2.55	2.55			###	###	0.2
1997-Jun-05 Thu	###	###	###	###			77.2	77.2	0.0
1997-Jun-02 Mon	2.45	###	2.45	###			97.4	97.4	0.0
1997-May-28 Wed	2.4	2.4	2.4	2.4	5	###	###	###	###
1997-May-27 Tue	2.4	2.4	2.4	2.4			###	###	###
1997-May-26 Mon	###	###	###	###			68.9	68.9	0.0
1997-May-22 Thu	###	2.4	###	2.4	8,541	10,249	86.9	86.9	###
1997-May-12 Mon	2.25	2.25	2.25	2.25	10,977	###	74.6	74.6	###
1997-May-09 Fri	2.45	2.25	2.25	2.25			###	###	###
1997-May-08 Thu	2.25	2.25	2.25	2.25			###	###	###
1997-May-01 Thu	2.45	2.45	2.45	2.45			###	###	0.2
1997-Apr-30 Wed	2.45	2.45	2.45	2.45			###	###	0.2
1997-Apr-29 Tue	2.45	2.45	2.45	2.45			###	###	0.2
1997-Apr-23 Wed	###	###	###	###			88.4	88.4	0.0
1997-Apr-22 Tue	###	2.4	###	2.4	3,672	###	88.8	88.8	###
1997-Apr-07 Mon	2.5	2.5	2.5	2.5	0				0.2
1997-Mar-27 Thu	2.5	2.5	2.5	2.5	0				0.2
1997-Mar-26 Wed	2.5	2.5	2.5	2.5	0				0.2
1997-Mar-25 Tue	2.5	2.5	2.5	2.5	0				0.2
1997-Mar-24 Mon	2.5	2.5	2.5	2.5	0				0.2
1997-Mar-21 Fri	2.5	2.5	2.5	2.5	0				0.2
1997-Mar-20 Thu	2.5	2.5	2.5	2.5	0				0.2
1997-Mar-19 Wed	2.5	2.5	2.5	2.5			###	###	0.2
1997-Mar-18 Tue	2.5	2.5	2.5	2.5			###	###	0.2
1997-Mar-17 Mon	2.5	2.5	2.5	2.5	1,986	###	###	###	0.2
1997-Mar-14 Fri	2.5	2.5	2.5	2.5			###	###	0.2
1997-Mar-11 Tue	2.55	2.55	2.55	2.55			###	###	0.2
1997-Mar-07 Fri	2.55	2.55	2.55	2.55			###	###	0.2
1997-Mar-05 Wed	2.55	2.55	2.55	2.55	3,850	###	67.5	67.5	0.2
1997-Mar-03 Mon	2.45	2.45	2.45	2.45			79.1	79.1	0.2
1997-Feb-28 Fri	2.49	2.5	2.4	2.4			5.7	5.7	###
1997-Feb-24 Mon	2.49	2.49	2.49	2.49	574	1,429	72.0	72.0	0.2
1997-Feb-19 Wed	2.49	2.49	2.49	2.49			###	###	0.2
1997-Feb-17 Mon	2.4	2.4	2.4	2.4			###	###	###
1997-Feb-14 Fri	2.4	2.4	2.4	2.4			74.9	74.9	###
1997-Feb-13 Thu	2.4	2.4	2.4	2.4			###	###	###
1997-Feb-12 Wed	###	2.4	###	2.4			86.6	86.6	###
1997-Feb-11 Tue	###	###	###	###			68.2	68.2	0.0
1997-Feb-06 Thu	###	###	###	###			63.8	63.8	0.0
1997-Jan-31 Fri	2.29	2.29	2.29	2.29			###	###	###
1997-Jan-30 Thu	###	2.2	###	2.2	73,550	###	87.3	87.3	0.2
1997-Jan-28 Tue	2.2	2.2	2.2	2.2	450	###	###	###	0.2
1997-Jan-22 Wed	2.2	2.2	2.2	2.2			###	###	0.2
1997-Jan-21 Tue	###	###	###	###			76.8	76.8	0.0
1997-Jan-20 Mon	2.2	2.2	2.2	2.2	0				0.2
1997-Jan-17 Fri	2.2	2.2	2.2	2.2	47,843	105,254	###	###	0.2
1997-Jan-15 Wed	###	###	###	###			###	###	0.0
1996-Dec-30 Mon	###	###	###	###			67.8	67.8	0.0
1996-Dec-20 Fri	###	###	###	###	6,286	0	###	###	0.0
1996-Dec-11 Wed	###	###	###	###			77.0	77.0	0.0
1996-Dec-10 Tue	2.4	2.4	2.4	2.4	13,847	###	66.6	66.6	###
1996-Dec-05 Thu	###	###	###	###	286	0	###	###	0.0
1996-Nov-29 Fri	###	###	###	###			63.0	63.0	0.0
1996-Nov-28 Thu	2.4	2.4	###	###			5.7	5.7	0.0
1996-Nov-15 Fri	2	2	2	2			###	###	0.1
1996-Nov-14 Thu	2	2	2	2			###	###	0.1
1996-Nov-12 Tue	2	2	2	2			75.1	75.1	0.1
1996-Nov-07 Thu	###	###	###	###	0				0.0
1996-Oct-24 Thu	###	###	###	###	0				0.0
1996-Oct-23 Wed	###	###	###	###	0				0.0
1996-Oct-22 Tue	###	###	###	###	0				0.0
1996-Oct-21 Mon	###	###	###	###	0				0.0
1996-Oct-18 Fri	###	###	###	###			68.7	68.7	0.0
1996-Oct-17 Thu	1.85	1.85	1.85	1.85	0				0.1
1996-Oct-16 Wed	1.85	1.85	1.85	1.85	0				0.1
1996-Oct-15 Tue	1.85	1.85	1.85	1.85			###	###	0.1
1996-Oct-14 Mon	1.85	1.85	1.85	1.85			###	###	0.1
1996-Oct-11 Fri	1.8	1.8	1.8	1.8			###	###	0.1
1996-Oct-10 Thu	1.8	1.8	1.8	1.8			###	###	0.1
1996-Oct-09 Wed	###	###	###	###	0				0.0
1996-Oct-08 Tue	###	###	###	###	0				0.0
1996-Oct-07 Mon	###	###	###	###			###	###	0.0
1996-Oct-04 Fri	###	###	###	###	0				0.0
1996-Oct-03 Thu	###	###	###	###			###	###	0.0
1996-Oct-02 Wed	###	###	###	###	0				0.0
1996-Oct-01 Tue	###	###	###	###			70.9	70.9	0.0
1996-Sep-30 Mon	###	###	###	###	0				0.0
1996-Sep-27 Fri	###	###	###	###	0				0.0
1996-Sep-26 Thu	###	###	###	###	0				0.0
1996-Sep-25 Wed	###	###	###	###			###	###	0.0
1996-Sep-24 Tue	###	###	###	###	0				0.0
1996-Sep-23 Mon	###	###	###	###	0				0.0
1996-Sep-20 Fri	###	###	###	###	0				0.0
1996-Sep-19 Thu	###	###	###	###	0				0.0
1996-Sep-18 Wed	###	###	###	###	0				0.0
1996-Sep-17 Tue	###	###	###	###	0				0.0
1996-Sep-16 Mon	###	###	###	###			75.2	75.2	0.0
1996-Sep-13 Fri	1.85	1.85	1.85	1.85	0				0.1
1996-Sep-12 Thu	1.85	1.85	1.85	1.85	0				0.1
1996-Sep-11 Wed	1.85	1.85	1.85	1.85	0				0.1
1996-Sep-10 Tue	1.85	1.85	1.85	1.85	0				0.1
1996-Sep-09 Mon	1.85	1.85	1.85	1.85	0				0.1
1996-Sep-06 Fri	1.85	1.85	1.85	1.85	0				0.1
1996-Sep-05 Thu	1.85	1.85	1.85	1.85			###	###	0.1
1996-Sep-04 Wed	1.85	1.85	1.85	1.85	0				0.1
1996-Sep-03 Tue	1.85	1.85	1.85	1.85	0				0.1
1996-Sep-02 Mon	1.85	1.85	1.85	1.85			###	###	0.1
1996-Aug-30 Fri	2	2	2	2	0				0.1
1996-Aug-29 Thu	2	2	2	2			71.5	71.5	0.1
1996-Aug-28 Wed	1.85	1.85	1.85	1.85	0				0.1
1996-Aug-27 Tue	1.85	1.85	1.85	1.85			76.0	76.0	0.1
1996-Aug-26 Mon	1.85	1.85	1.85	1.85	0				0.1
1996-Aug-23 Fri	1.85	1.85	1.85	1.85	0				0.1
1996-Aug-22 Thu	1.85	1.85	1.85	1.85			###	###	0.1
1996-Aug-21 Wed	###	###	###	###			62.5	62.5	0.0
1996-Aug-20 Tue	###	###	###	###			###	###	0.0
1996-Aug-19 Mon	1.84	1.84	1.84	1.84	0				###
1996-Aug-16 Fri	1.84	1.84	1.84	1.84	0				###
1996-Aug-15 Thu	1.84	1.84	1.84	1.84	0				###
1996-Aug-14 Wed	1.84	1.84	1.84	1.84	0				###
1996-Aug-13 Tue	1.84	1.84	1.84	1.84	0				###
1996-Aug-12 Mon	1.84	1.84	1.84	1.84	0				###
1996-Aug-09 Fri	1.84	1.84	1.84	1.84	0				###
1996-Aug-08 Thu	1.84	1.84	1.84	1.84	0				###
1996-Aug-07 Wed	1.84	1.84	1.84	1.84	0				###
1996-Aug-06 Tue	1.84	1.84	1.84	1.84	0				###
1996-Aug-05 Mon	1.84	1.84	1.84	1.84	0				###
1996-Aug-02 Fri	1.84	1.84	1.84	1.84	0				###
1996-Aug-01 Thu	1.84	1.84	1.84	1.84	0				###
1996-Jul-31 Wed	1.84	1.84	1.84	1.84	0				###
1996-Jul-30 Tue	1.84	1.84	1.84	1.84	0				###
1996-Jul-29 Mon	1.84	1.84	1.84	1.84	0				###
1996-Jul-26 Fri	1.84	1.84	1.84	1.84	0				###
1996-Jul-25 Thu	1.84	1.84	1.84	1.84			###	###	###
1996-Jul-24 Wed	1.84	1.84	1.84	1.84	0				###
1996-Jul-23 Tue	1.85	1.85	1.84	1.84			28.5	28.5	###
1996-Jul-22 Mon	1.85	1.85	1.85	1.85			###	###	0.1
1996-Jul-19 Fri	1.84	1.84	1.84	1.84	0				###
1996-Jul-18 Thu	1.84	1.84	1.84	1.84	0				###
1996-Jul-17 Wed	1.84	1.84	1.84	1.84	0				###
1996-Jul-16 Tue	1.84	1.84	1.84	1.84	0				###
1996-Jul-15 Mon	1.85	1.85	1.84	1.84			33.0	33.0	###
1996-Jul-12 Fri	1.84	1.84	1.84	1.84	0				###
1996-Jul-11 Thu	1.84	1.84	1.84	1.84	0				###
1996-Jul-10 Wed	1.84	1.84	1.84	1.84	0				###
1996-Jul-09 Tue	1.84	1.84	1.84	1.84			73.2	73.2	###
1996-Jul-08 Mon	1.85	1.85	1.85	1.85	0				0.1
1996-Jul-05 Fri	1.85	1.85	1.85	1.85	0				0.1
1996-Jul-04 Thu	1.85	1.85	1.85	1.85	0				0.1
1996-Jul-03 Wed	1.85	1.85	1.85	1.85	0				0.1
1996-Jul-02 Tue	1.85	1.85	1.85	1.85	0				0.1
1996-Jul-01 Mon	1.85	1.85	1.85	1.85	0				0.1

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 2024-11-01 11:35:16 thru 2024-11-01 11:35:18 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000