(ASX) ASX LIMITED Daily Prices Page 9

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 Thu 25-Jul-03 10:59:17 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ASX) ASX LIMITED Daily Prices Page 9...

TOC Company Info for ASX Limits

Company Details for (ASX) ASX LIMITED

Listing Code	ASX
Listing Name	ASX LIMITED
GICS Sector	Financial Services
ISIN Name	ASX LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ASX7

Maximum Price date available .. Wednesday 2nd July 2025
Latest price with VOLUME for ASX .. Wednesday 2nd July 2025

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	95.83	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ASX Bottom

End of day Prices (full format),

3600 Days for (ASX) ASX LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2011-Jan-10 Mon	###	###	37.4	###	555,521	10,388,242	###	###	0.0
2011-Jan-07 Fri	37.8	###	###	37.85	1,008,688	0	###	###	###
2011-Jan-06 Thu	###	###	37.81	37.85	615,958	11,644,685	35.7	35.7	###
2011-Jan-05 Wed	37.89	###	37.71	###	475,622	8,967,852	###	###	0.0
2011-Jan-04 Tue	###	###	###	###			###	###	0.0
2010-Dec-31 Fri	37.77	37.89	###	###			30.9	30.9	0.0
2010-Dec-30 Thu	37.77	###	37.73	37.77			###	###	2.7
2010-Dec-29 Wed	37.71	###	37.4	37.7			###	###	2.7
2010-Dec-24 Fri	###	###	37.49	37.5			###	###	2.7
2010-Dec-23 Thu	###	38.23	###	###	1,941,358	37,109,058	30.8	30.8	0.0
2010-Dec-22 Wed	###	38.48	###	###	442,687	###	###	###	0.0
2010-Dec-21 Tue	38.24	38.58	38.24	38.24			###	###	###
2010-Dec-20 Mon	38.41	38.54	###	38.2			###	###	2.7
2010-Dec-17 Fri	38.7	###	38.55	38.55			30.0	30.0	###
2010-Dec-16 Thu	###	38.82	38.51	38.7	1,216,078	47,019,655	###	###	2.8
2010-Dec-15 Wed	38.8	###	###	38.5	864,650	0	###	###	2.8
2010-Dec-14 Tue	###	38.8	38.27	38.5	595,452	22,945,742	###	###	2.8
2010-Dec-13 Mon	38.4	###	38.2	38.2	312,951	###	33.0	33.0	2.7
2010-Dec-10 Fri	###	38.41	###	38.41	583,842	11,212,685	80.2	80.2	###
2010-Dec-09 Thu	###	38.2	37.84	###			30.7	30.7	0.0
2010-Dec-08 Wed	###	###	37.81	###			###	###	0.0
2010-Dec-07 Tue	###	###	###	###			31.0	31.0	0.0
2010-Dec-06 Mon	###	###	37.81	###	523,325	9,893,459	32.4	32.4	0.0
2010-Dec-03 Fri	###	###	37.77	###	279,043	5,269,727	37.9	37.9	0.0
2010-Dec-02 Thu	###	###	37.58	###			###	###	0.0
2010-Dec-01 Wed	37.78	###	37.58	37.81	529,544	###	###	###	###
2010-Nov-30 Tue	37.72	38.25	37.7	37.82			73.2	73.2	###
2010-Nov-29 Mon	###	###	37.7	###			###	###	0.0
2010-Nov-26 Fri	###	38.2	37.51	###	2,100,471	79,513,329	77.5	77.5	0.0
2010-Nov-25 Thu	###	37.59	###	37.55			###	###	2.7
2010-Nov-24 Wed	36.75	###	36.75	###	1,062,283	19,519,450	###	###	0.0
2010-Nov-23 Tue	###	###	36.75	###	1,206,428	###	79.9	79.9	0.0
2010-Nov-22 Mon	###	###	###	###			25.3	25.3	0.0
2010-Nov-19 Fri	###	###	###	37.5			###	###	2.7
2010-Nov-18 Thu	36.41	###	36.41	###			###	###	0.0
2010-Nov-17 Wed	36.52	###	36.46	###	480,650	8,762,249	###	###	0.0
2010-Nov-16 Tue	###	###	###	###			73.4	73.4	0.0
2010-Nov-15 Mon	###	37.28	36.82	###			###	###	0.0
2010-Nov-12 Fri	###	37.4	###	37.29	814,542	###	###	###	###
2010-Nov-11 Thu	###	37.57	###	###			###	###	0.0
2010-Nov-10 Wed	###	37.41	###	###	557,556	10,429,084	36.5	36.5	0.0
2010-Nov-09 Tue	37.4	37.79	###	37.5			71.0	71.0	2.7
2010-Nov-08 Mon	37.49	37.73	37.25	37.5			###	###	2.7
2010-Nov-05 Fri	37.84	37.84	###	37.43			###	###	###
2010-Nov-04 Thu	37.86	37.89	###	###			###	###	0.0
2010-Nov-03 Wed	37.24	###	37.24	###			83.0	83.0	0.0
2010-Nov-02 Tue	37.23	###	###	37.42	691,049	0	74.2	74.2	2.7
2010-Nov-01 Mon	###	37.7	###	37.57			###	###	###
2010-Oct-29 Fri	37.4	37.53	###	###			###	###	0.0
2010-Oct-28 Thu	37.5	38.2	37.5	37.86			###	###	2.7
2010-Oct-27 Wed	###	###	###	###			###	###	0.0
2010-Oct-26 Tue	40.7	40.87	###	###			###	###	0.0
2010-Oct-25 Mon	43	43.89	41.28	41.75			###	###	3.0
2010-Oct-22 Fri	34.5	###	34.47	###			77.0	77.0	0.0
2010-Oct-21 Thu	34.25	34.27	33.79	###			###	###	0.0
2010-Oct-20 Wed	###	###	33.21	33.85			72.1	72.1	2.4
2010-Oct-19 Tue	###	###	33.86	33.86	1,281,489	###	###	###	2.4
2010-Oct-18 Mon	33.75	###	###	###			###	###	0.0
2010-Oct-15 Fri	33.51	33.89	33.24	33.75	589,774	###	71.5	71.5	###
2010-Oct-14 Thu	###	###	###	###			###	###	0.0
2010-Oct-13 Wed	###	34.2	###	33.75			24.5	24.5	###
2010-Oct-12 Tue	34.24	###	###	###	1,658,625	0	45.6	45.6	0.0
2010-Oct-11 Mon	###	34.5	###	34.45	1,554,885	###	76.7	76.7	###
2010-Oct-08 Fri	###	###	33.5	33.8	1,214,459	20,342,188	24.7	24.7	2.4
2010-Oct-07 Thu	###	###	33.41	###	1,880,279	###	73.6	73.6	0.0
2010-Oct-06 Wed	###	###	32.8	###			###	###	0.0
2010-Oct-05 Tue	32.22	32.84	###	32.7			80.8	80.8	2.3
2010-Oct-04 Mon	32.29	###	###	32.78	407,225	0	83.8	83.8	###
2010-Oct-01 Fri	32.5	32.54	###	32.28	598,873	###	###	###	2.3
2010-Sep-30 Thu	###	###	32.45	32.57			27.7	27.7	###
2010-Sep-29 Wed	33.48	33.5	###	###	1,186,157	19,868,129	29.9	29.9	0.0
2010-Sep-28 Tue	33.76	33.85	###	33.52			###	###	2.4
2010-Sep-27 Mon	33.22	###	###	33.79	2,857,288	0	###	###	###
2010-Sep-24 Fri	###	32.76	###	32.71			86.3	86.3	###
2010-Sep-23 Thu	31.45	###	###	###	1,349,087	0	82.9	82.9	0.0
2010-Sep-22 Wed	30.86	31.46	30.81	31.4			###	###	2.2
2010-Sep-21 Tue	30.7	###	30.7	30.86	1,342,949	###	78.5	78.5	2.2
2010-Sep-20 Mon	30.51	30.7	30.28	30.7			###	###	2.2
2010-Sep-17 Fri	30.45	30.7	###	30.52	741,752	###	63.4	63.4	###
2010-Sep-16 Thu	30.2	###	###	30.2	1,443,676	0	77.7	77.7	2.2
2010-Sep-15 Wed	30.47	30.48	###	30.2			22.8	22.8	2.2
2010-Sep-14 Tue	###	###	###	###			###	###	0.0
2010-Sep-13 Mon	29.71	30.46	###	###	1,011,178	15,400,240	###	###	0.0
2010-Sep-10 Fri	29.74	29.77	29.47	###	554,225	16,416,144	###	###	0.0
2010-Sep-09 Thu	29.5	29.74	29.44	29.7			###	###	###
2010-Sep-08 Wed	29.27	29.49	###	###			74.7	74.7	0.0
2010-Sep-07 Tue	29.73	29.75	29.26	29.55	883,386	###	###	###	###
2010-Sep-06 Mon	###	29.72	29.5	29.7			64.0	64.0	###
2010-Sep-03 Fri	29.49	29.49	###	###	883,772	###	26.0	26.0	0.0
2010-Sep-02 Thu	29.79	29.85	29.29	###			###	###	0.0
2010-Sep-01 Wed	29.41	###	###	29.59	1,154,579	0	63.3	63.3	###
2010-Aug-31 Tue	###	###	###	###			###	###	0.0
2010-Aug-30 Mon	###	###	29.48	###			###	###	0.0
2010-Aug-27 Fri	30.46	###	30.26	30.56			###	###	2.2
2010-Aug-26 Thu	29.74	30.47	29.5	30.47			###	###	###
2010-Aug-25 Wed	###	30.22	29.52	29.74			###	###	2.1
2010-Aug-24 Tue	30.41	30.5	30.25	30.44			77.1	77.1	2.2
2010-Aug-23 Mon	30.26	###	###	30.5			78.8	78.8	2.2
2010-Aug-20 Fri	29.56	30.55	29.51	30.49			90.0	90.0	2.2
2010-Aug-19 Thu	30.2	30.28	29.58	###	1,191,489	###	###	###	0.0
2010-Aug-18 Wed	29.74	###	###	###			80.3	80.3	0.0
2010-Aug-17 Tue	###	29.86	###	29.72	603,673	###	81.5	81.5	2.1
2010-Aug-16 Mon	###	###	###	###			###	###	0.0
2010-Aug-13 Fri	###	29.43	28.85	29.41	697,379	20,321,624	71.8	71.8	###
2010-Aug-12 Thu	28.8	29.27	28.78	###			###	###	0.0
2010-Aug-11 Wed	29.7	29.73	28.82	29.25	1,482,787	43,408,589	###	###	###
2010-Aug-10 Tue	30.26	30.28	###	###	759,525	###	###	###	0.0
2010-Aug-09 Mon	###	###	###	30.26	519,677	0	###	###	###
2010-Aug-06 Fri	29.8	###	29.72	###			###	###	0.0
2010-Aug-05 Thu	29.87	29.87	29.55	29.84	1,147,077	34,079,657	28.6	28.6	###
2010-Aug-04 Wed	29.7	29.87	29.5	29.58	884,671	26,261,458	###	###	2.1
2010-Aug-03 Tue	29.5	29.73	###	29.73			###	###	###
2010-Aug-02 Mon	###	29.28	###	###	555,525	8,132,886	###	###	0.0
2010-Jul-30 Fri	28.7	###	28.57	###			75.4	75.4	0.0
2010-Jul-29 Thu	###	###	28.45	28.83			25.8	25.8	###
2010-Jul-28 Wed	###	###	28.84	29	371,581	###	###	###	###
2010-Jul-27 Tue	###	###	28.77	###			31.5	31.5	0.0
2010-Jul-26 Mon	###	###	###	29	400,648	0	70.5	70.5	###
2010-Jul-23 Fri	28.79	29	28.58	28.71			###	###	###
2010-Jul-22 Thu	28.74	28.8	###	###	851,876	###	###	###	0.0
2010-Jul-21 Wed	###	###	28.51	###	518,386	###	###	###	0.0
2010-Jul-20 Tue	28.42	28.89	28.21	###	713,586	20,372,880	###	###	0.0
2010-Jul-19 Mon	29	###	###	28.5	579,026	0	###	###	2.0
2010-Jul-16 Fri	29.2	29.7	28.85	29			###	###	###
2010-Jul-15 Thu	###	###	###	###	612,225	0	22.1	22.1	0.0
2010-Jul-14 Wed	###	29.7	###	###	640,287	###	79.7	79.7	0.0
2010-Jul-13 Tue	###	###	28.72	###			###	###	0.0
2010-Jul-12 Mon	28.83	29.2	28.7	28.86	364,926	###	67.4	67.4	###
2010-Jul-09 Fri	29	###	28.57	###	518,523	###	###	###	0.0
2010-Jul-08 Thu	###	###	###	28.84			###	###	###
2010-Jul-07 Wed	28.8	###	###	###	592,180	0	###	###	0.0
2010-Jul-06 Tue	28.41	###	###	28.59			65.2	65.2	2.0
2010-Jul-05 Mon	28.8	###	###	28.5	321,521	0	###	###	2.0
2010-Jul-02 Fri	29.2	29.25	###	28.81	502,128	7,343,622	21.8	21.8	2.1
2010-Jul-01 Thu	###	###	###	28.8	752,457	0	###	###	2.1
2010-Jun-30 Wed	###	###	28.79	###			###	###	0.0
2010-Jun-29 Tue	###	29.77	###	29.48			###	###	2.1
2010-Jun-28 Mon	###	29.79	###	29.47			41.2	41.2	###
2010-Jun-25 Fri	29.7	###	29.42	29.7	1,342,148	###	###	###	###
2010-Jun-24 Thu	###	###	###	29.77	757,556	0	###	###	###
2010-Jun-23 Wed	29.7	###	###	###			41.8	41.8	0.0
2010-Jun-22 Tue	30.52	30.72	###	###			27.3	27.3	0.0
2010-Jun-21 Mon	30.74	30.89	###	30.7			30.0	30.0	2.2
2010-Jun-18 Fri	###	###	30.47	###	394,480	###	20.4	20.4	0.0
2010-Jun-17 Thu	###	###	30.51	30.73			29.3	29.3	###
2010-Jun-16 Wed	30.7	###	30.7	###	1,444,522	###	75.7	75.7	0.0
2010-Jun-15 Tue	30.7	30.79	###	30.5			31.2	31.2	2.2
2010-Jun-11 Fri	30.52	30.79	30.46	30.79			###	###	###
2010-Jun-10 Thu	30.22	30.47	###	30.22	802,179	###	###	###	2.2
2010-Jun-09 Wed	###	###	###	30.26	812,224	0	38.8	38.8	###
2010-Jun-08 Tue	29.56	###	29.56	###	1,001,741	###	###	###	0.0
2010-Jun-07 Mon	###	###	29.24	29.51	944,549	###	26.1	26.1	2.1
2010-Jun-04 Fri	###	###	###	30.25	1,146,950	0	21.1	21.1	###
2010-Jun-03 Thu	###	30.8	30.55	30.7			###	###	2.2
2010-Jun-02 Wed	30.24	30.55	###	30.21			###	###	2.2
2010-Jun-01 Tue	30.81	30.87	###	###			25.6	25.6	0.0
2010-May-31 Mon	30.85	###	30.85	###	1,039,380	###	###	###	0.0
2010-May-28 Fri	31.53	31.7	###	###	1,856,684	29,428,441	21.6	21.6	0.0
2010-May-27 Thu	###	31.5	30.72	31.5			###	###	2.3
2010-May-26 Wed	31.4	31.47	30.88	###	958,740	###	32.4	32.4	0.0
2010-May-25 Tue	31.21	31.27	###	###			###	###	0.0
2010-May-24 Mon	31.48	31.48	30.89	###			25.3	25.3	0.0
2010-May-21 Fri	###	31.78	30.7	31.5	1,246,451	38,939,129	64.0	64.0	2.3
2010-May-20 Thu	31.89	32.43	###	###	1,006,981	###	45.8	45.8	0.0
2010-May-19 Wed	###	###	31.77	###			###	###	0.0
2010-May-18 Tue	32.29	32.86	32.26	32.7	1,106,329	36,022,072	87.1	87.1	2.3
2010-May-17 Mon	32.4	###	###	32.29	813,279	0	###	###	###
2010-May-14 Fri	32.81	###	###	###	628,489	0	70.0	70.0	0.0
2010-May-13 Thu	###	33.24	32.79	###	592,042	###	63.9	63.9	0.0
2010-May-12 Wed	32.8	###	###	32.49			###	###	###
2010-May-11 Tue	###	###	###	32.5			42.7	42.7	###
2010-May-10 Mon	31.75	32.72	###	32.56			67.5	67.5	2.3
2010-May-07 Fri	31.5	###	###	###			###	###	0.0
2010-May-06 Thu	###	###	###	32.25	790,270	0	37.5	37.5	###
2010-May-05 Wed	32.48	32.75	32.21	###			###	###	0.0
2010-May-04 Tue	###	###	32.59	###			47.9	47.9	0.0
2010-May-03 Mon	32.81	###	32.76	###			75.2	75.2	0.0
2010-Apr-30 Fri	###	###	32.79	###			###	###	0.0
2010-Apr-29 Thu	32.85	33.27	32.74	###	784,070	###	###	###	0.0
2010-Apr-28 Wed	###	###	32.5	###	839,350	###	###	###	0.0
2010-Apr-27 Tue	33.5	33.57	###	###	785,381	13,182,620	###	###	0.0
2010-Apr-23 Fri	###	###	33.24	33.5			###	###	2.4
2010-Apr-22 Thu	###	###	###	33.5			82.2	82.2	2.4
2010-Apr-21 Wed	33.47	33.57	###	###			###	###	0.0
2010-Apr-20 Tue	33.55	###	###	33.4	513,429	0	30.3	30.3	2.4
2010-Apr-19 Mon	###	###	33.27	33.48			###	###	###
2010-Apr-16 Fri	###	###	###	33.7	761,981	0	33.2	33.2	2.4
2010-Apr-15 Thu	###	###	33.84	###			###	###	0.0
2010-Apr-14 Wed	33.8	###	33.79	33.87	617,428	10,431,446	###	###	###
2010-Apr-13 Tue	###	###	33.76	33.76			###	###	###
2010-Apr-12 Mon	34.2	34.2	###	###			32.8	32.8	0.0
2010-Apr-09 Fri	34.24	###	33.89	###	650,876	###	###	###	0.0
2010-Apr-08 Thu	###	34.46	33.77	###	1,215,256	41,458,458	###	###	0.0
2010-Apr-07 Wed	33.8	###	33.74	###	588,048	###	72.9	72.9	0.0
2010-Apr-06 Tue	###	###	33.46	33.87	1,107,427	18,527,253	29.6	29.6	###
2010-Apr-01 Thu	33.7	###	33.49	33.89	1,217,987	###	67.4	67.4	###
2010-Mar-31 Wed	###	###	33.85	###			13.6	13.6	0.0
2010-Mar-30 Tue	35.24	###	###	###			###	###	0.0
2010-Mar-29 Mon	35.78	35.78	###	35.28	785,180	14,046,870	###	###	2.5
2010-Mar-26 Fri	35.41	###	###	###	801,352	0	72.1	72.1	0.0
2010-Mar-25 Thu	35.86	###	35.43	35.49	630,724	11,173,275	27.4	27.4	###
2010-Mar-24 Wed	35.88	###	35.74	###			75.5	75.5	0.0
2010-Mar-23 Tue	35.86	35.88	###	35.7	735,775	###	###	###	2.6
2010-Mar-22 Mon	35.89	###	35.52	35.53	602,347	10,697,682	###	###	2.5
2010-Mar-19 Fri	###	###	###	###	1,475,624	0	###	###	0.0
2010-Mar-18 Thu	36.75	36.81	36.28	36.7			32.7	32.7	###
2010-Mar-17 Wed	###	###	35.74	###	854,840	###	###	###	0.0
2010-Mar-16 Tue	35.54	###	35.49	###	1,049,188	18,617,841	81.4	81.4	0.0
2010-Mar-15 Mon	###	36.21	###	35.4	935,220	16,932,158	###	###	2.5
2010-Mar-12 Fri	###	36.23	35.84	###	807,181	###	71.3	71.3	0.0
2010-Mar-11 Thu	###	###	35.45	###			###	###	0.0
2010-Mar-10 Wed	###	36.75	###	###			22.0	22.0	0.0
2010-Mar-09 Tue	36.88	36.89	36.56	36.75	818,889	###	###	###	2.6
2010-Mar-08 Mon	###	36.8	###	36.8	918,150	###	###	###	2.6
2010-Mar-05 Fri	35.83	###	35.55	###			68.3	68.3	0.0
2010-Mar-04 Thu	###	###	35.71	###			35.3	35.3	0.0
2010-Mar-03 Wed	35.28	###	35.26	35.86			79.9	79.9	###
2010-Mar-02 Tue	###	###	###	35.46	929,147	0	21.4	21.4	2.5
2010-Mar-01 Mon	35.7	###	###	###			71.8	71.8	0.0
2010-Feb-26 Fri	###	###	###	36.46			###	###	2.6
2010-Feb-25 Thu	36.8	###	###	###	745,282	0	###	###	0.0
2010-Feb-24 Wed	36.4	36.84	###	###			###	###	0.0
2010-Feb-23 Tue	###	###	36.5	###			###	###	0.0
2010-Feb-22 Mon	36.81	###	36.53	36.74	737,125	13,463,588	32.1	32.1	2.6
2010-Feb-19 Fri	###	###	###	###	1,345,077	0	33.9	33.9	0.0
2010-Feb-18 Thu	###	###	###	###	1,749,678	0	88.9	88.9	0.0
2010-Feb-17 Wed	35.55	35.89	35.41	35.85	994,344	###	###	###	###
2010-Feb-16 Tue	35.78	35.88	###	###	726,276	###	###	###	0.0
2010-Feb-15 Mon	35.8	###	###	35.85			74.8	74.8	###
2010-Feb-12 Fri	###	35.85	###	35.85			71.2	71.2	###
2010-Feb-11 Thu	###	###	###	###	677,387	0	###	###	0.0
2010-Feb-10 Wed	35.27	35.4	###	35.21			###	###	###
2010-Feb-09 Tue	###	###	34.75	###	1,073,742	###	###	###	0.0
2010-Feb-08 Mon	###	###	###	###	739,121	0	###	###	0.0
2010-Feb-05 Fri	###	###	34.52	###	1,239,124	21,387,280	###	###	0.0
2010-Feb-04 Thu	###	35.79	###	35.45	1,392,042	###	79.7	79.7	2.5
2010-Feb-03 Wed	###	35.28	34.5	35.21			81.4	81.4	###
2010-Feb-02 Tue	34.2	###	###	34.56	754,829	0	67.2	67.2	2.5
2010-Feb-01 Mon	33.8	34.22	###	###	617,184	###	86.1	86.1	0.0
2010-Jan-29 Fri	34.2	34.78	33.83	###	1,276,356	###	47.7	47.7	0.0
2010-Jan-28 Thu	###	###	33.79	34.77	1,078,270	18,217,371	###	###	###
2010-Jan-27 Wed	33.52	###	33.27	33.76			87.0	87.0	###
2010-Jan-25 Mon	33.51	33.57	33.26	33.47	618,040	###	###	###	###
2010-Jan-22 Fri	34.2	###	###	33.77	1,389,943	0	###	###	2.4
2010-Jan-21 Thu	###	###	34.55	34.7			###	###	2.5
2010-Jan-20 Wed	###	35.24	34.75	###			77.2	77.2	0.0
2010-Jan-19 Tue	34.82	35.29	###	34.44	720,984	###	###	###	2.5
2010-Jan-18 Mon	###	34.85	###	###			67.4	67.4	0.0
2010-Jan-15 Fri	###	###	###	###	940,928	0	31.4	31.4	0.0
2010-Jan-14 Thu	###	###	###	34.81	628,947	0	###	###	###
2010-Jan-13 Wed	34.56	###	34.56	###			###	###	0.0
2010-Jan-12 Tue	34.88	###	34.57	34.7			###	###	2.5
2010-Jan-11 Mon	35.5	35.51	34.83	34.87	464,744	16,345,046	###	###	###
2010-Jan-08 Fri	34.74	35.47	###	###	389,528	6,908,279	80.4	80.4	0.0
2010-Jan-07 Thu	35.2	35.25	34.46	34.56	532,740	18,568,652	18.3	18.3	2.5
2010-Jan-06 Wed	###	35.71	###	35.25			21.3	21.3	2.5
2010-Jan-05 Tue	###	35.75	35.29	35.51			66.0	66.0	###
2010-Jan-04 Mon	###	35.21	34.89	###	257,421	###	###	###	0.0
2009-Dec-31 Thu	34.8	###	34.74	###	191,043	###	67.6	67.6	0.0
2009-Dec-30 Wed	###	###	###	34.72	208,357	0	22.3	22.3	2.5
2009-Dec-29 Tue	34.85	35.2	34.81	###	297,385	###	###	###	0.0
2009-Dec-24 Thu	34.54	###	34.52	34.75			69.4	69.4	2.5
2009-Dec-23 Wed	###	34.74	34.24	34.53	325,955	11,242,187	27.1	27.1	###
2009-Dec-22 Tue	34.41	34.75	###	###			73.9	73.9	0.0
2009-Dec-21 Mon	###	34.54	###	###			###	###	0.0
2009-Dec-18 Fri	###	###	33.7	###			###	###	0.0
2009-Dec-17 Thu	34.27	34.5	33.79	34.23	1,167,042	39,848,649	31.8	31.8	2.4
2009-Dec-16 Wed	###	34.48	33.89	34.27	659,257	###	80.8	80.8	2.4
2009-Dec-15 Tue	33.8	34.2	33.76	###			73.0	73.0	0.0
2009-Dec-14 Mon	33.76	###	33.22	33.8	700,480	11,634,972	73.0	73.0	2.4
2009-Dec-11 Fri	33.5	###	33.42	33.75	483,082	###	73.3	73.3	###
2009-Dec-10 Thu	###	33.53	33.24	###			76.7	76.7	0.0
2009-Dec-09 Wed	###	###	###	33.55	727,184	0	###	###	###
2009-Dec-08 Tue	33.71	33.76	33.29	33.56	517,982	17,365,346	###	###	2.4
2009-Dec-07 Mon	33.47	33.7	33.26	33.52	639,546	###	78.2	78.2	2.4
2009-Dec-04 Fri	###	33.28	###	###			###	###	0.0
2009-Dec-03 Thu	###	33.5	###	###			33.1	33.1	0.0
2009-Dec-02 Wed	33.7	###	###	33.5	1,544,481	0	32.0	32.0	2.4
2009-Dec-01 Tue	###	33.47	###	33.41			76.6	76.6	###
2009-Nov-30 Mon	32.81	###	32.81	###			65.4	65.4	0.0
2009-Nov-27 Fri	32.7	32.88	32.53	32.7			79.7	79.7	2.3
2009-Nov-26 Thu	###	###	###	###			74.1	74.1	0.0
2009-Nov-25 Wed	###	###	32.5	###			78.3	78.3	0.0
2009-Nov-24 Tue	###	###	###	###	992,772	0	31.5	31.5	0.0
2009-Nov-23 Mon	###	33.24	###	###	528,326	8,780,778	72.5	72.5	0.0
2009-Nov-20 Fri	###	###	###	###	632,179	0	###	###	0.0
2009-Nov-19 Thu	33.45	###	###	###			25.8	25.8	0.0
2009-Nov-18 Wed	###	33.52	###	###	1,478,586	###	79.8	79.8	0.0
2009-Nov-17 Tue	###	33.23	32.78	###	698,258	###	44.3	44.3	0.0
2009-Nov-16 Mon	###	###	32.88	###			###	###	0.0
2009-Nov-13 Fri	33.52	33.77	32.83	###			###	###	0.0
2009-Nov-12 Thu	###	34.24	33.55	###			###	###	0.0
2009-Nov-11 Wed	###	###	33.83	###	566,772	9,586,948	35.9	35.9	0.0
2009-Nov-10 Tue	###	###	33.85	###	1,051,877	###	38.0	38.0	0.0
2009-Nov-09 Mon	33.4	###	###	33.51	747,646	0	###	###	###
2009-Nov-06 Fri	###	###	33.24	33.45	767,540	###	###	###	###
2009-Nov-05 Thu	###	33.54	###	32.82			30.6	30.6	2.3
2009-Nov-04 Wed	###	33.56	###	###			###	###	0.0
2009-Nov-03 Tue	33.45	33.79	###	33.2			###	###	###
2009-Nov-02 Mon	33.42	33.5	###	###	690,728	###	30.0	30.0	0.0
2009-Oct-30 Fri	###	34.29	###	###			28.7	28.7	0.0
2009-Oct-29 Thu	###	###	33.47	###	1,239,220	20,738,346	###	###	0.0
2009-Oct-28 Wed	###	35.26	###	34.73			###	###	###
2009-Oct-27 Tue	35.4	35.4	###	###	1,280,354	###	40.7	40.7	0.0
2009-Oct-26 Mon	35.5	35.77	###	35.71	532,028	9,515,320	###	###	###
2009-Oct-23 Fri	35.48	35.7	###	###	818,052	14,602,228	###	###	0.0
2009-Oct-22 Thu	###	###	###	###			###	###	0.0
2009-Oct-21 Wed	34.83	35.71	34.82	35.49	925,244	32,628,729	###	###	###
2009-Oct-20 Tue	35.25	###	34.73	###			###	###	0.0
2009-Oct-19 Mon	35.45	35.58	34.72	###			32.8	32.8	0.0
2009-Oct-16 Fri	35.8	###	35.46	###	1,253,973	22,232,941	###	###	0.0
2009-Oct-15 Thu	###	35.71	35.29	35.71	1,069,570	###	###	###	###
2009-Oct-14 Wed	35.58	###	###	35.42			26.2	26.2	2.5
2009-Oct-13 Tue	###	35.58	###	35.55			69.3	69.3	###
2009-Oct-12 Mon	35.48	35.5	34.79	35.25	636,876	###	###	###	2.5
2009-Oct-09 Fri	###	35.46	34.89	35.46			73.0	73.0	2.5
2009-Oct-08 Thu	34.5	###	34.21	34.71	1,424,476	###	###	###	###
2009-Oct-07 Wed	34.2	###	33.81	###	777,241	13,139,259	###	###	0.0
2009-Oct-06 Tue	###	34.55	33.29	33.4			###	###	2.4
2009-Oct-05 Mon	34.25	34.4	33.82	###	362,675	12,370,844	29.2	29.2	0.0
2009-Oct-02 Fri	34.25	34.43	###	###			40.4	40.4	0.0
2009-Oct-01 Thu	###	35.2	34.7	###	627,488	###	###	###	0.0
2009-Sep-30 Wed	34.7	###	###	35.2			###	###	2.5
2009-Sep-29 Tue	34.7	34.88	34.46	34.75			###	###	2.5
2009-Sep-28 Mon	34.55	###	34.21	###			###	###	0.0
2009-Sep-25 Fri	34.51	###	34.44	34.71	1,305,442	###	70.8	70.8	###
2009-Sep-24 Thu	34.7	35.24	###	###	921,325	16,233,746	###	###	0.0
2009-Sep-23 Wed	###	###	###	###			31.0	31.0	0.0
2009-Sep-22 Tue	###	###	34.53	34.7			###	###	2.5
2009-Sep-21 Mon	###	###	34.73	34.8	404,787	7,029,126	###	###	2.5
2009-Sep-18 Fri	###	35.28	###	35.28	1,443,481	###	67.4	67.4	2.5
2009-Sep-17 Thu	35.7	35.7	###	###	1,483,484	26,480,189	22.0	22.0	0.0
2009-Sep-16 Wed	33.5	###	33.5	###	2,658,970	44,537,747	###	###	0.0
2009-Sep-15 Tue	33.49	###	###	33.47	1,413,576	0	###	###	###
2009-Sep-14 Mon	33.24	###	###	###	1,302,686	0	###	###	0.0
2009-Sep-11 Fri	###	33.46	###	###	2,090,953	34,981,643	###	###	0.0
2009-Sep-10 Thu	31.85	###	31.58	31.7			29.0	29.0	2.3
2009-Sep-09 Wed	32.47	32.47	31.52	31.85	1,622,345	51,906,928	24.6	24.6	2.3
2009-Sep-08 Tue	###	32.5	###	32.2			###	###	###
2009-Sep-07 Mon	31.51	###	31.25	###			77.6	77.6	0.0
2009-Sep-04 Fri	###	###	###	31.4	1,649,159	0	###	###	2.2
2009-Sep-03 Thu	###	32.55	31.73	31.8	1,232,951	39,627,045	###	###	###
2009-Sep-02 Wed	32.8	32.8	###	###			###	###	0.0
2009-Sep-01 Tue	###	###	###	###	1,009,170	0	###	###	0.0
2009-Aug-31 Mon	###	###	###	###	1,063,020	0	###	###	0.0
2009-Aug-28 Fri	###	###	33.41	###			64.1	64.1	0.0
2009-Aug-27 Thu	###	###	33.52	33.52			25.8	25.8	2.4
2009-Aug-26 Wed	###	34.8	###	34.7	1,234,141	21,474,053	###	###	2.5
2009-Aug-25 Tue	33.7	###	33.2	###	1,751,187	###	###	###	0.0
2009-Aug-24 Mon	###	34.8	33.51	33.8	2,373,748	###	28.9	28.9	2.4
2009-Aug-21 Fri	35.55	###	###	34.49	1,337,657	0	###	###	###
2009-Aug-20 Thu	36.48	36.48	###	35.24			16.3	16.3	2.5
2009-Aug-19 Wed	###	36.4	35.7	###	623,975	###	###	###	0.0
2009-Aug-18 Tue	###	35.72	###	35.43			###	###	###
2009-Aug-17 Mon	###	###	###	35.49			###	###	###
2009-Aug-14 Fri	36.44	36.55	36.2	36.5	1,037,983	###	###	###	2.6
2009-Aug-13 Thu	35.5	###	35.25	###	1,396,558	###	68.9	68.9	0.0
2009-Aug-12 Wed	###	###	###	###			###	###	0.0
2009-Aug-11 Tue	35.52	35.78	35.25	35.58			###	###	###
2009-Aug-10 Mon	35.7	35.8	###	35.4	764,483	13,684,245	###	###	2.5
2009-Aug-07 Fri	35.57	35.84	###	###			###	###	0.0
2009-Aug-06 Thu	35.81	36.49	35.51	###	978,141	35,213,076	###	###	0.0
2009-Aug-05 Wed	###	###	###	35.72			###	###	###
2009-Aug-04 Tue	37.21	37.58	36.57	36.72			32.4	32.4	2.6
2009-Aug-03 Mon	37.4	###	36.75	36.76	597,275	10,974,928	###	###	2.6
2009-Jul-31 Fri	###	37.75	37.24	37.58			###	###	2.7
2009-Jul-30 Thu	37.5	37.77	36.81	37.58	669,140	###	###	###	2.7
2009-Jul-29 Wed	36.2	###	###	37.25	780,724	0	84.3	84.3	###
2009-Jul-28 Tue	###	###	###	###	547,786	0	30.4	30.4	0.0
2009-Jul-27 Mon	36.4	###	###	36.8	547,481	0	###	###	2.6
2009-Jul-24 Fri	36.4	36.48	35.89	###	720,672	###	###	###	0.0
2009-Jul-23 Thu	###	###	35.41	###	824,729	14,601,826	22.8	22.8	0.0
2009-Jul-22 Wed	36.4	36.4	###	###	471,723	8,585,358	31.0	31.0	0.0
2009-Jul-21 Tue	###	###	35.86	36.21			74.8	74.8	###
2009-Jul-20 Mon	34.86	###	34.82	35.53			###	###	2.5
2009-Jul-17 Fri	###	###	34.52	34.52	493,852	8,523,885	24.6	24.6	2.5
2009-Jul-16 Thu	###	###	###	###	1,017,476	0	29.1	29.1	0.0
2009-Jul-15 Wed	34.49	###	###	###			23.8	23.8	0.0
2009-Jul-14 Tue	33.25	34.28	33.25	34.21			84.3	84.3	###
2009-Jul-13 Mon	###	###	32.72	32.76	691,954	###	20.4	20.4	###
2009-Jul-10 Fri	33.75	###	33.41	###	383,046	6,398,783	###	###	0.0
2009-Jul-09 Thu	###	###	###	###			27.5	27.5	0.0
2009-Jul-08 Wed	###	###	###	###			36.8	36.8	0.0
2009-Jul-07 Tue	34.44	34.8	34.21	34.57	665,746	###	###	###	###
2009-Jul-06 Mon	###	34.77	###	34.21	872,086	###	###	###	###
2009-Jul-03 Fri	35.26	###	###	###			21.9	21.9	0.0
2009-Jul-02 Thu	###	###	###	###			22.1	22.1	0.0
2009-Jul-01 Wed	36.41	36.78	35.81	###	808,979	###	###	###	0.0
2009-Jun-30 Tue	###	37.42	36.4	###	805,821	29,742,853	###	###	0.0
2009-Jun-29 Mon	36.8	37.5	###	###			80.3	80.3	0.0
2009-Jun-26 Fri	36.27	###	36.27	###	1,649,674	###	74.6	74.6	0.0
2009-Jun-25 Thu	35.55	###	###	###			75.1	75.1	0.0
2009-Jun-24 Wed	35.28	35.48	###	###	513,727	###	69.0	69.0	0.0
2009-Jun-23 Tue	###	35.45	34.55	###			###	###	0.0
2009-Jun-22 Mon	###	35.89	35.25	###	1,061,426	37,754,922	###	###	0.0
2009-Jun-19 Fri	###	###	###	###			###	###	0.0
2009-Jun-18 Thu	###	###	###	###			37.7	37.7	0.0
2009-Jun-17 Wed	36.5	36.5	###	35.74	951,524	###	###	###	2.6
2009-Jun-16 Tue	###	36.72	35.85	###			###	###	0.0
2009-Jun-15 Mon	36.53	36.84	###	36.5	1,086,949	###	###	###	2.6
2009-Jun-12 Fri	37.4	37.86	36.75	###	860,274	32,092,521	###	###	0.0
2009-Jun-11 Thu	37.27	###	###	###	974,053	0	###	###	0.0
2009-Jun-10 Wed	35.5	37.27	35.5	37.22	1,448,341	52,697,887	###	###	2.7
2009-Jun-09 Tue	36.5	###	35.42	###	908,021	16,081,051	###	###	0.0
2009-Jun-05 Fri	36.57	37.48	###	###	898,585	16,839,482	###	###	0.0
2009-Jun-04 Thu	###	36.77	35.83	###	902,227	32,750,840	###	###	0.0
2009-Jun-03 Wed	###	36.48	35.52	###			61.9	61.9	0.0
2009-Jun-02 Tue	###	36.2	###	###			32.0	32.0	0.0
2009-Jun-01 Mon	###	###	34.46	###	853,278	14,701,979	###	###	0.0
2009-May-29 Fri	34.4	###	33.45	###	1,612,189	###	###	###	0.0
2009-May-28 Thu	###	33.87	###	33.87			###	###	###
2009-May-27 Wed	33.52	###	33.5	###			72.1	72.1	0.0
2009-May-26 Tue	###	###	31.84	###	673,650	###	85.2	85.2	0.0
2009-May-25 Mon	###	###	31.28	###			36.5	36.5	0.0
2009-May-22 Fri	32.73	32.83	31.85	###			###	###	0.0
2009-May-21 Thu	###	33.21	###	###			34.2	34.2	0.0
2009-May-20 Wed	###	###	###	33.4	642,078	0	23.3	23.3	2.4
2009-May-19 Tue	###	33.84	32.84	###			###	###	0.0
2009-May-18 Mon	32.48	32.7	32.2	###			40.3	40.3	0.0
2009-May-15 Fri	32.29	###	###	###	468,125	0	###	###	0.0
2009-May-14 Thu	###	32.29	31.76	31.87			44.3	44.3	###
2009-May-13 Wed	33.88	33.89	32.43	###			14.7	14.7	0.0
2009-May-12 Tue	###	###	###	33.53	1,121,921	0	32.8	32.8	###
2009-May-11 Mon	###	34.49	33.71	###	374,756	12,779,179	69.6	69.6	0.0
2009-May-08 Fri	33.83	###	33.52	###			66.2	66.2	0.0
2009-May-07 Thu	34.5	###	33.78	###	770,328	###	21.8	21.8	0.0
2009-May-06 Wed	###	34.5	###	###	507,044	###	30.2	30.2	0.0
2009-May-05 Tue	###	###	34.59	34.73			###	###	###
2009-May-04 Mon	33.48	35.27	###	35.27			###	###	###
2009-May-01 Fri	###	###	###	33.2	407,749	0	###	###	###
2009-Apr-30 Thu	###	33.24	###	32.72			###	###	2.3
2009-Apr-29 Wed	###	31.75	###	31.49			74.3	74.3	###
2009-Apr-28 Tue	31.8	32.4	###	###			21.0	21.0	0.0
2009-Apr-27 Mon	###	31.81	30.5	###			###	###	0.0
2009-Apr-24 Fri	32.4	32.5	###	###	1,619,786	26,321,522	13.5	13.5	0.0
2009-Apr-23 Thu	###	###	###	31.78	619,255	0	###	###	2.3
2009-Apr-22 Wed	###	31.29	30.82	###			72.6	72.6	0.0
2009-Apr-21 Tue	###	###	30.5	###	267,625	4,081,281	35.7	35.7	0.0
2009-Apr-20 Mon	31.75	31.75	###	31.5	597,154	###	32.5	32.5	2.3
2009-Apr-17 Fri	###	32.52	31.72	31.78			###	###	2.3
2009-Apr-16 Thu	###	32.46	31.74	###	841,182	27,001,942	###	###	0.0
2009-Apr-15 Wed	###	###	31.51	###	700,442	###	65.2	65.2	0.0
2009-Apr-14 Tue	###	###	###	###			70.3	70.3	0.0
2009-Apr-09 Thu	31.21	###	30.56	30.77	599,921	###	###	###	2.2
2009-Apr-08 Wed	###	###	30.52	30.84	469,257	###	31.8	31.8	2.2
2009-Apr-07 Tue	31.2	###	31.2	###	550,141	###	###	###	0.0
2009-Apr-06 Mon	31.78	31.78	###	31.48			###	###	2.2
2009-Apr-03 Fri	30.4	###	30.4	31.2			80.0	80.0	2.2
2009-Apr-02 Thu	###	###	###	###	816,624	0	22.5	22.5	0.0
2009-Apr-01 Wed	###	30.25	28.8	###			84.2	84.2	0.0
2009-Mar-31 Tue	29.49	29.81	###	###	539,256	###	25.2	25.2	0.0
2009-Mar-30 Mon	###	30.25	###	29.75			###	###	2.1
2009-Mar-27 Fri	###	###	29.77	###	842,278	###	65.0	65.0	0.0
2009-Mar-26 Thu	###	###	29.52	29.83			###	###	###
2009-Mar-25 Wed	29.7	29.85	###	29.47			###	###	###
2009-Mar-24 Tue	###	30.29	###	###			33.2	33.2	0.0
2009-Mar-23 Mon	###	29.8	###	29.44			63.4	63.4	2.1
2009-Mar-20 Fri	###	29.83	###	###	693,451	10,342,821	21.5	21.5	0.0
2009-Mar-19 Thu	29.5	###	###	###	2,817,029	0	75.5	75.5	0.0
2009-Mar-18 Wed	29.5	29.8	###	28.75	764,583	11,392,286	###	###	###
2009-Mar-17 Tue	###	###	###	###	1,016,050	0	###	###	0.0
2009-Mar-16 Mon	###	###	###	29			###	###	###
2009-Mar-13 Fri	29	###	###	###			71.9	71.9	0.0
2009-Mar-12 Thu	28.45	###	###	###	810,929	0	77.4	77.4	0.0
2009-Mar-11 Wed	28.2	28.83	###	28.5			75.0	75.0	2.0
2009-Mar-10 Tue	26.2	###	26.2	###			94.4	94.4	0.0
2009-Mar-09 Mon	###	26.7	###	26.5			###	###	1.9
2009-Mar-06 Fri	25.5	26.24	25.2	26.24	827,458	###	###	###	1.9
2009-Mar-05 Thu	###	26	25.52	25.75	730,088	###	###	###	###
2009-Mar-04 Wed	25.82	###	25.53	25.83	513,043	###	73.4	73.4	1.8
2009-Mar-03 Tue	###	###	25.2	###	399,851	5,038,122	###	###	0.0
2009-Mar-02 Mon	26	###	25.55	25.73	541,076	6,912,245	36.9	36.9	1.8
2009-Feb-27 Fri	26	26.73	25.8	26.44			74.8	74.8	1.9
2009-Feb-26 Thu	###	26.25	###	###			###	###	0.0
2009-Feb-25 Wed	###	###	25.74	###	778,880	10,024,185	###	###	0.0
2009-Feb-24 Tue	25.25	###	25.2	###	1,079,681	13,603,980	86.9	86.9	0.0
2009-Feb-23 Mon	###	26.58	25.81	26.5			###	###	1.9
2009-Feb-20 Fri	###	###	25.79	###	430,982	###	82.4	82.4	0.0
2009-Feb-19 Thu	25.88	###	###	25.85	955,377	0	29.1	29.1	###
2009-Feb-18 Wed	24.8	###	24.57	25.5	1,090,221	###	87.2	87.2	###
2009-Feb-17 Tue	26	###	24.89	###			21.2	21.2	0.0
2009-Feb-16 Mon	27.43	28	###	27.44			75.0	75.0	###
2009-Feb-13 Fri	###	27.83	26.73	27.83	512,883	13,991,448	80.4	80.4	2.0
2009-Feb-12 Thu	26.43	27.25	###	27	842,225	###	77.4	77.4	1.9
2009-Feb-11 Wed	25.75	26.7	25.51	26.7			86.0	86.0	1.9
2009-Feb-10 Tue	26.5	26.5	25.8	26.46			34.4	34.4	1.9
2009-Feb-09 Mon	24.87	###	24.8	25.78	558,680	###	85.7	85.7	###
2009-Feb-06 Fri	23.85	24.57	23.52	24.2			###	###	1.7
2009-Feb-05 Thu	###	24.75	23.52	23.52	1,114,022	26,886,920	###	###	###
2009-Feb-04 Wed	###	25.7	24.45	###			21.8	21.8	0.0
2009-Feb-03 Tue	26.41	###	25.5	25.5			17.6	17.6	###
2009-Feb-02 Mon	26.75	###	###	26.4			27.6	27.6	1.9
2009-Jan-30 Fri	26.79	27.25	###	###			###	###	0.0
2009-Jan-29 Thu	26.7	###	###	26.7			###	###	1.9
2009-Jan-28 Wed	26.52	26.89	25.8	26.4			30.0	30.0	1.9
2009-Jan-27 Tue	26.82	26.89	26.46	26.52	834,326	22,255,646	###	###	1.9
2009-Jan-23 Fri	###	###	26.41	26.41	591,444	###	32.6	32.6	###
2009-Jan-22 Thu	###	27.74	27.21	27.5	959,152	###	###	###	2.0
2009-Jan-21 Wed	28	###	26.51	###			###	###	0.0
2009-Jan-20 Tue	###	###	###	###	527,040	0	###	###	0.0
2009-Jan-19 Mon	30.2	30.27	29.75	###	172,227	###	###	###	0.0
2009-Jan-16 Fri	###	30.57	29.72	29.84			###	###	###
2009-Jan-15 Thu	###	###	###	###	685,885	0	###	###	0.0
2009-Jan-14 Wed	31.44	31.76	31.2	31.5	358,124	11,273,743	68.3	68.3	2.3
2009-Jan-13 Tue	###	###	###	31.4			29.5	29.5	2.2
2009-Jan-12 Mon	31.82	32.24	31.46	###			75.0	75.0	0.0
2009-Jan-09 Fri	32.2	###	31.79	###			###	###	0.0
2009-Jan-08 Thu	32.2	###	###	###	546,477	0	35.3	35.3	0.0
2009-Jan-07 Wed	32.47	###	###	32.45	590,881	0	29.0	29.0	2.3
2009-Jan-06 Tue	32.55	32.88	31.79	###			###	###	0.0
2009-Jan-05 Mon	33.53	33.53	32.5	###			23.4	23.4	0.0
2009-Jan-02 Fri	###	33.7	32.5	###	225,945	7,478,779	19.9	19.9	0.0
2008-Dec-31 Wed	32.53	###	32.53	###			###	###	0.0
2008-Dec-30 Tue	###	32.85	###	32.72	182,440	2,996,577	80.1	80.1	2.3
2008-Dec-29 Mon	32.49	32.8	31.7	###			###	###	0.0
2008-Dec-24 Wed	31.22	32.25	31.2	32.23	313,024	9,930,686	82.7	82.7	2.3
2008-Dec-23 Tue	31.88	32.44	31.2	31.48	320,854	10,209,574	29.3	29.3	2.2
2008-Dec-22 Mon	###	32.89	31.81	###			26.3	26.3	0.0
2008-Dec-19 Fri	###	###	32.25	32.49			28.3	28.3	###
2008-Dec-18 Thu	31.5	###	31.5	###	1,628,026	###	###	###	0.0
2008-Dec-17 Wed	###	###	31.52	31.85			25.3	25.3	2.3
2008-Dec-16 Tue	32.5	32.88	###	###			77.3	77.3	0.0
2008-Dec-15 Mon	31.48	###	31.4	32.4	605,185	###	###	###	2.3
2008-Dec-12 Fri	###	###	30.44	30.88	695,257	###	###	###	2.2
2008-Dec-11 Thu	32.29	32.59	31.75	###	454,753	###	35.5	35.5	0.0
2008-Dec-10 Wed	###	32.75	###	32.4	565,588	###	71.6	71.6	2.3
2008-Dec-09 Tue	###	###	###	###			###	###	0.0
2008-Dec-08 Mon	###	32.88	31.75	###			###	###	0.0
2008-Dec-05 Fri	###	###	###	###	701,673	0	###	###	0.0
2008-Dec-04 Thu	###	###	30.26	###			###	###	0.0
2008-Dec-03 Wed	30.22	###	###	30.45	306,641	0	###	###	2.2
2008-Dec-02 Tue	29.75	30.4	29.5	###	383,973	###	###	###	0.0
2008-Dec-01 Mon	30.5	30.88	###	###			35.2	35.2	0.0
2008-Nov-28 Fri	29.8	30.87	###	30.75	920,350	###	###	###	###
2008-Nov-27 Thu	###	###	29.5	29.5	563,681	###	###	###	2.1
2008-Nov-26 Wed	###	###	###	###	635,627	0	33.7	33.7	0.0
2008-Nov-25 Tue	###	29.7	###	###			71.1	71.1	0.0
2008-Nov-24 Mon	29.29	29.74	###	28.51	784,059	11,658,957	29.0	29.0	###
2008-Nov-21 Fri	###	###	27.72	###			74.0	74.0	0.0
2008-Nov-20 Thu	29.78	###	29	29	1,344,823	###	34.4	34.4	###
2008-Nov-19 Wed	###	###	###	###			38.9	38.9	0.0
2008-Nov-18 Tue	30.54	31.78	30.45	30.75	985,926	30,677,087	87.7	87.7	###
2008-Nov-17 Mon	###	###	30.55	30.85	367,373	5,611,622	42.5	42.5	###
2008-Nov-14 Fri	###	###	###	###			24.1	24.1	0.0
2008-Nov-13 Thu	31.5	31.53	30.48	30.48			###	###	2.2
2008-Nov-12 Wed	32.2	32.5	31.72	###	297,855	9,564,124	34.5	34.5	0.0
2008-Nov-11 Tue	33.5	###	32.22	32.41			28.4	28.4	###
2008-Nov-10 Mon	###	###	33.78	###	438,180	###	###	###	0.0
2008-Nov-07 Fri	###	###	###	###	757,628	0	###	###	0.0
2008-Nov-06 Thu	33.82	###	33.5	34.2	1,230,479	20,610,523	84.1	84.1	2.4
2008-Nov-05 Wed	###	34.75	###	34.45			90.9	90.9	###
2008-Nov-04 Tue	30.49	31.89	###	31.52	367,977	###	82.6	82.6	###
2008-Nov-03 Mon	###	31.46	30.2	###			60.3	60.3	0.0
2008-Oct-31 Fri	30.4	30.49	###	###			23.4	23.4	0.0
2008-Oct-30 Thu	###	30.4	###	###	632,883	9,619,821	###	###	0.0
2008-Oct-29 Wed	###	31.7	29.58	29.58			25.8	25.8	2.1
2008-Oct-28 Tue	###	30.25	###	29.7	677,680	###	40.9	40.9	###
2008-Oct-27 Mon	30.4	###	###	30.25			###	###	###
2008-Oct-24 Fri	30.45	###	30.44	30.85	412,650	###	###	###	###
2008-Oct-23 Thu	###	31.79	###	30.7	760,088	###	###	###	2.2
2008-Oct-22 Wed	###	###	31.85	###			###	###	0.0
2008-Oct-21 Tue	###	###	###	###			###	###	0.0
2008-Oct-20 Mon	30.45	31.88	30.45	31.8			###	###	###
2008-Oct-17 Fri	31.5	31.86	###	30.45	386,059	###	###	###	2.2
2008-Oct-16 Thu	30.21	30.73	###	30.2	731,040	11,232,429	49.9	49.9	2.2
2008-Oct-15 Wed	32.24	###	31.21	31.8	737,376	11,506,752	34.1	34.1	###
2008-Oct-14 Tue	###	###	31.75	32.24	1,071,256	17,006,189	###	###	2.3
2008-Oct-13 Mon	###	###	29.49	###			###	###	0.0
2008-Oct-10 Fri	29.25	30.25	###	29	1,650,977	24,971,027	57.6	57.6	###
2008-Oct-09 Thu	29.51	31.81	###	30.73			90.4	90.4	###
2008-Oct-08 Wed	29.5	30.44	###	29.51			###	###	2.1
2008-Oct-07 Tue	29.5	31.4	29.27	###	704,056	###	###	###	0.0
2008-Oct-06 Mon	30.83	30.83	###	###	270,980	4,177,156	43.4	43.4	0.0
2008-Oct-03 Fri	30.25	###	30.24	###	805,988	###	###	###	0.0
2008-Oct-02 Thu	32.2	32.28	###	###			25.9	25.9	0.0
2008-Oct-01 Wed	###	###	###	###			###	###	0.0
2008-Sep-30 Tue	###	###	29.8	###			###	###	0.0
2008-Sep-29 Mon	###	33.88	31.84	31.85	484,089	###	13.7	13.7	2.3
2008-Sep-26 Fri	###	###	32.4	###			###	###	0.0
2008-Sep-25 Thu	###	###	###	32.5			75.8	75.8	###
2008-Sep-24 Wed	###	###	###	###			67.4	67.4	0.0
2008-Sep-23 Tue	###	32.59	###	31.88			###	###	2.3
2008-Sep-22 Mon	34.4	34.4	31.8	###			14.4	14.4	0.0
2008-Sep-19 Fri	###	###	###	34.5			78.4	78.4	2.5
2008-Sep-18 Thu	32.81	###	30.72	32.22	2,844,771	43,695,682	###	###	###
2008-Sep-17 Wed	34.42	34.8	33.56	###	1,386,174	47,379,427	###	###	0.0
2008-Sep-16 Tue	33.4	###	33.25	###			79.1	79.1	0.0
2008-Sep-15 Mon	###	34.86	###	34.5	804,349	###	48.1	48.1	2.5
2008-Sep-12 Fri	34.71	35.24	34.44	###	1,071,448	37,329,248	###	###	0.0
2008-Sep-11 Thu	###	###	###	###			###	###	0.0
2008-Sep-10 Wed	33.85	35.48	33.77	###	1,131,385	###	92.0	92.0	0.0
2008-Sep-09 Tue	35.49	###	34.86	35.2			###	###	2.5
2008-Sep-08 Mon	34.22	35.8	34.22	###			88.1	88.1	0.0
2008-Sep-05 Fri	33.5	###	###	33.5	1,172,973	0	###	###	2.4
2008-Sep-04 Thu	35.82	###	34.55	34.55	1,383,045	###	20.3	20.3	2.5
2008-Sep-03 Wed	###	35.83	###	35.42			###	###	2.5
2008-Sep-02 Tue	###	35.25	###	###	1,438,278	25,349,649	###	###	0.0
2008-Sep-01 Mon	###	###	###	35.26			29.7	29.7	2.5
2008-Aug-29 Fri	34.79	35.71	34.45	###	1,491,620	52,326,029	###	###	0.0
2008-Aug-28 Thu	34.81	###	###	34.2			###	###	2.4
2008-Aug-27 Wed	###	###	33.78	34.48			###	###	2.5
2008-Aug-26 Tue	34.7	34.85	34.43	34.59	770,653	###	24.9	24.9	###
2008-Aug-25 Mon	###	35.4	34.75	###	862,378	###	###	###	0.0
2008-Aug-22 Fri	33.75	34.5	33.7	###	1,058,878	###	###	###	0.0
2008-Aug-21 Thu	34.49	###	33.48	33.8			24.4	24.4	2.4
2008-Aug-20 Wed	###	34.86	33.8	###			###	###	0.0
2008-Aug-19 Tue	###	###	35.22	35.27			###	###	###
2008-Aug-18 Mon	35.46	###	###	36.21	471,279	0	###	###	###
2008-Aug-15 Fri	###	35.82	###	35.59	801,259	14,350,548	###	###	2.5
2008-Aug-14 Thu	###	36.28	###	###			76.0	76.0	0.0
2008-Aug-13 Wed	###	36.2	34.77	34.8			21.6	21.6	2.5
2008-Aug-12 Tue	###	36.5	###	###	839,421	###	76.8	76.8	0.0
2008-Aug-11 Mon	35.8	###	35.59	###			###	###	0.0
2008-Aug-08 Fri	###	35.72	34.85	###			70.2	70.2	0.0
2008-Aug-07 Thu	35.4	###	34.72	35.25	784,677	###	32.2	32.2	2.5
2008-Aug-06 Wed	###	35.29	34.46	35.25			###	###	2.5
2008-Aug-05 Tue	32.74	33.85	32.53	###	1,034,782	###	89.9	89.9	0.0
2008-Aug-04 Mon	33.43	###	32.57	32.82	690,975	11,252,527	###	###	2.3
2008-Aug-01 Fri	33.8	###	33.46	###	1,060,974	###	76.8	76.8	0.0
2008-Jul-31 Thu	###	###	33.26	###			78.7	78.7	0.0
2008-Jul-30 Wed	33.5	###	33.5	33.72			71.9	71.9	2.4
2008-Jul-29 Tue	###	###	###	32.55			###	###	2.3
2008-Jul-28 Mon	###	33.4	###	###	725,876	12,122,129	82.9	82.9	0.0
2008-Jul-25 Fri	###	33.2	###	###	979,583	16,261,077	###	###	0.0
2008-Jul-24 Thu	33.45	###	###	34.2	1,280,749	0	###	###	2.4
2008-Jul-23 Wed	31.25	###	31.25	###	1,151,973	17,999,578	###	###	0.0
2008-Jul-22 Tue	###	###	###	###			###	###	0.0
2008-Jul-21 Mon	###	32.29	###	###	670,286	###	82.0	82.0	0.0
2008-Jul-18 Fri	###	31.48	###	###	800,424	12,598,673	###	###	0.0
2008-Jul-17 Thu	30.8	###	30.8	###	601,441	###	75.4	75.4	0.0
2008-Jul-16 Wed	28.75	30.45	28.25	30.43			###	###	###
2008-Jul-15 Tue	29.71	###	28.25	###	916,821	###	###	###	0.0
2008-Jul-14 Mon	###	###	29.75	###	586,543	8,724,827	78.0	78.0	0.0
2008-Jul-11 Fri	30.85	30.85	###	###			###	###	0.0
2008-Jul-10 Thu	###	###	###	###	1,095,726	0	###	###	0.0
2008-Jul-09 Wed	###	###	###	###			79.6	79.6	0.0
2008-Jul-08 Tue	###	30.27	29.53	29.7			###	###	###
2008-Jul-07 Mon	30.7	30.7	###	30.4			35.4	35.4	###
2008-Jul-04 Fri	###	###	29.84	30.75			###	###	###
2008-Jul-03 Thu	29.71	###	###	29.51	1,579,154	0	###	###	2.1
2008-Jul-02 Wed	31.26	###	###	30.21	1,205,572	0	###	###	2.2
2008-Jul-01 Tue	###	31.52	###	###			39.7	39.7	0.0
2008-Jun-30 Mon	32.45	32.88	31.21	31.4	1,412,745	###	###	###	2.2
2008-Jun-27 Fri	31.8	###	31.5	###	1,137,755	17,919,641	64.9	64.9	0.0
2008-Jun-26 Thu	###	33.5	###	###			87.3	87.3	0.0
2008-Jun-25 Wed	###	31.53	30.23	###	1,972,644	60,915,246	71.4	71.4	0.0
2008-Jun-24 Tue	###	###	31.21	31.53			33.2	33.2	2.3
2008-Jun-23 Mon	31.4	31.77	###	###	1,064,888	16,915,745	###	###	0.0
2008-Jun-20 Fri	###	###	###	###	1,099,748	0	###	###	0.0
2008-Jun-19 Thu	###	###	###	###			###	###	0.0
2008-Jun-18 Wed	32.22	###	###	###	1,369,070	0	34.3	34.3	0.0
2008-Jun-17 Tue	32.42	###	###	###	1,104,447	0	70.6	70.6	0.0
2008-Jun-16 Mon	###	###	###	32.28	1,210,842	0	77.7	77.7	2.3
2008-Jun-13 Fri	31.87	###	31.25	31.45	1,638,787	25,606,046	34.0	34.0	###
2008-Jun-12 Thu	31.75	32.22	###	###	2,142,571	###	82.1	82.1	0.0
2008-Jun-11 Wed	31.7	###	###	###			###	###	0.0
2008-Jun-10 Tue	###	###	31.51	31.75	1,564,272	###	###	###	2.3
2008-Jun-06 Fri	32.42	32.8	32.4	###	1,386,626	###	76.8	76.8	0.0
2008-Jun-05 Thu	###	32.48	31.8	###	2,270,374	72,969,820	45.0	45.0	0.0
2008-Jun-04 Wed	###	###	31.7	###			###	###	0.0
2008-Jun-03 Tue	###	###	###	32.4			###	###	2.3
2008-Jun-02 Mon	34.24	###	###	###			22.9	22.9	0.0
2008-May-30 Fri	###	###	###	###	1,348,173	0	###	###	0.0
2008-May-29 Thu	34.25	###	###	###	982,580	0	###	###	0.0
2008-May-28 Wed	34.2	###	###	###			42.6	42.6	0.0
2008-May-27 Tue	33.86	34.4	33.86	###	1,102,388	###	71.4	71.4	0.0
2008-May-26 Mon	34.28	34.58	33.8	###	758,142	25,920,874	###	###	0.0
2008-May-23 Fri	###	35.24	34.22	34.4	1,248,179	43,349,256	22.1	22.1	2.5
2008-May-22 Thu	###	###	34.75	###			65.3	65.3	0.0
2008-May-21 Wed	35.44	###	###	35.51	1,225,380	0	###	###	###
2008-May-20 Tue	37.26	37.28	35.77	###			###	###	0.0
2008-May-19 Mon	37.5	37.58	###	37.42			###	###	2.7
2008-May-16 Fri	###	###	36.85	###			32.8	32.8	0.0
2008-May-15 Thu	###	36.79	###	36.58	1,477,552	###	###	###	2.6
2008-May-14 Wed	36.4	36.42	35.8	36.22			32.8	32.8	2.6
2008-May-13 Tue	###	###	35.85	36.28	1,305,646	###	75.5	75.5	###
2008-May-12 Mon	###	###	35.49	35.7			69.3	69.3	2.6
2008-May-09 Fri	35.7	36.2	###	35.46	1,027,584	18,599,270	29.9	29.9	2.5
2008-May-08 Thu	34.89	35.45	###	35.28	2,149,087	###	###	###	2.5
2008-May-07 Wed	###	###	###	###			###	###	0.0
2008-May-06 Tue	###	###	###	36.47			###	###	###
2008-May-05 Mon	###	38.5	###	37.7			###	###	2.7
2008-May-02 Fri	35.86	###	###	37.82	1,773,977	0	90.6	90.6	###
2008-May-01 Thu	###	###	34.85	###	608,076	10,595,724	16.9	16.9	0.0
2008-Apr-30 Wed	###	36.2	35.2	35.89			###	###	###
2008-Apr-29 Tue	###	###	35.47	###			###	###	0.0
2008-Apr-28 Mon	###	###	35.25	35.41	903,529	###	34.4	34.4	###
2008-Apr-24 Thu	36.5	36.54	35.25	35.25	1,169,081	###	###	###	2.5
2008-Apr-23 Wed	36.21	36.85	35.85	36.25			###	###	###
2008-Apr-22 Tue	36.87	###	###	###			27.0	27.0	0.0
2008-Apr-21 Mon	###	###	36.58	36.89	848,370	15,516,687	33.7	33.7	###
2008-Apr-18 Fri	###	###	###	###			###	###	0.0
2008-Apr-17 Thu	###	37.49	36.8	###	950,545	###	###	###	0.0
2008-Apr-16 Wed	###	###	35.73	###	1,181,249	###	67.6	67.6	0.0
2008-Apr-15 Tue	33.72	###	33.7	###	1,540,822	25,962,850	###	###	0.0
2008-Apr-14 Mon	34.25	34.26	33.85	###			###	###	0.0
2008-Apr-11 Fri	35.29	###	34.75	###			30.6	30.6	0.0
2008-Apr-10 Thu	###	###	34.86	###			###	###	0.0
2008-Apr-09 Wed	36.8	###	###	###			###	###	0.0
2008-Apr-08 Tue	37.59	###	###	###			31.0	31.0	0.0
2008-Apr-07 Mon	###	###	37.51	###			###	###	0.0
2008-Apr-04 Fri	38.51	###	38.5	38.53	1,075,456	20,702,528	61.3	61.3	2.8
2008-Apr-03 Thu	###	39.24	37.7	38.51			72.2	72.2	###
2008-Apr-02 Wed	###	38.7	37.89	38.42			73.2	73.2	2.7
2008-Apr-01 Tue	37.58	###	36.41	###			30.3	30.3	0.0
2008-Mar-31 Mon	###	###	###	37.4	1,150,980	0	30.3	30.3	###
2008-Mar-28 Fri	###	###	36.86	###	1,761,482	###	###	###	0.0
2008-Mar-27 Thu	###	###	37.53	###	705,240	13,233,828	###	###	0.0
2008-Mar-26 Wed	###	###	37.22	38.52			62.9	62.9	###
2008-Mar-25 Tue	36.8	38.4	###	38.4	1,348,181	25,885,075	###	###	2.7
2008-Mar-20 Thu	37.88	37.88	34.75	34.75			5.2	5.2	2.5
2008-Mar-19 Wed	###	###	35.7	36.82			###	###	###
2008-Mar-18 Tue	###	###	###	###			83.1	83.1	0.0
2008-Mar-17 Mon	34.2	###	33.2	34.2	1,001,078	###	###	###	2.4
2008-Mar-14 Fri	35.48	###	###	###			22.3	22.3	0.0
2008-Mar-13 Thu	###	###	###	###	941,284	0	9.9	9.9	0.0
2008-Mar-12 Wed	###	39.4	36.87	37.29	2,134,440	###	###	###	###
2008-Mar-11 Tue	###	###	###	35.8			###	###	2.6
2008-Mar-10 Mon	###	###	32.86	###			###	###	0.0
2008-Mar-07 Fri	###	###	33.23	33.7			33.6	33.6	2.4
2008-Mar-06 Thu	###	38.5	35.21	###			7.9	7.9	0.0
2008-Mar-05 Wed	39.25	39.74	37.73	37.73			16.5	16.5	###
2008-Mar-04 Tue	###	40	38.8	39.25	1,723,623	67,910,746	80.0	80.0	###
2008-Mar-03 Mon	40.5	40.5	39.25	39.25	1,156,426	46,112,486	###	###	###
2008-Feb-29 Fri	###	42.43	###	###			35.1	35.1	0.0
2008-Feb-28 Thu	###	44.2	###	###			###	###	0.0
2008-Feb-27 Wed	43.49	###	43.25	43.84			70.0	70.0	###
2008-Feb-26 Tue	42.79	43.5	###	42.7			37.1	37.1	###
2008-Feb-25 Mon	###	###	41.2	41.29	1,205,041	24,823,844	33.2	33.2	###
2008-Feb-22 Fri	42	42	40.87	41.4			###	###	3.0
2008-Feb-21 Thu	42.47	42.86	41.52	###	1,021,259	###	70.7	70.7	0.0
2008-Feb-20 Wed	###	43.23	###	###	885,386	###	26.5	26.5	0.0
2008-Feb-19 Tue	42	43.21	41.53	42.85			###	###	###
2008-Feb-18 Mon	###	###	###	41.5			###	###	3.0
2008-Feb-15 Fri	44	44	###	###			###	###	0.0
2008-Feb-14 Thu	###	###	44.27	45	1,122,353	24,843,283	###	###	3.2
2008-Feb-13 Wed	45	45.5	44.58	45.47			###	###	3.2
2008-Feb-12 Tue	###	45.4	43.22	###	1,772,320	###	23.1	23.1	0.0
2008-Feb-11 Mon	###	###	###	44.76			###	###	3.2
2008-Feb-08 Fri	###	46.45	45.52	###			31.1	31.1	0.0
2008-Feb-07 Thu	46	###	###	45.24			28.0	28.0	###
2008-Feb-06 Wed	48	48.7	46.51	###	1,555,545	###	26.9	26.9	0.0
2008-Feb-05 Tue	49.29	50.44	###	49.5			77.2	77.2	3.5
2008-Feb-04 Mon	49	50.5	48.7	49.25	1,769,620	87,773,152	###	###	3.5
2008-Feb-01 Fri	###	###	47.89	###			###	###	0.0
2008-Jan-31 Thu	###	48.56	###	###	2,261,355	###	###	###	0.0
2008-Jan-30 Wed	51.7	51.7	48.45	###	1,637,589	###	20.9	20.9	0.0
2008-Jan-29 Tue	51.5	53	50.25	50.25			###	###	###
2008-Jan-25 Fri	50.5	51	49.21	50.47			18.4	18.4	###
2008-Jan-24 Thu	45.45	###	44.84	49.85			94.6	94.6	###
2008-Jan-23 Wed	45	46.88	42.29	42.77	2,224,385	###	###	###	3.1
2008-Jan-22 Tue	###	44.79	40.8	41.4	2,032,852	###	###	###	3.0
2008-Jan-21 Mon	47.2	###	46.21	###			41.9	41.9	0.0
2008-Jan-18 Fri	46	47.78	45.5	###	1,445,550	67,420,452	###	###	0.0
2008-Jan-17 Thu	###	###	47.54	47.8	1,369,656	32,556,723	###	###	3.4
2008-Jan-16 Wed	###	49	###	###			###	###	0.0
2008-Jan-15 Tue	###	51.59	###	49.87	1,093,449	###	25.4	25.4	3.6
2008-Jan-14 Mon	49.8	###	49.22	###			###	###	0.0
2008-Jan-11 Fri	53.75	###	50.25	###			8.4	8.4	0.0
2008-Jan-10 Thu	###	54.5	51.54	52.55			19.9	19.9	###
2008-Jan-09 Wed	###	###	###	###	1,238,686	0	12.7	12.7	0.0
2008-Jan-08 Tue	56.5	57.26	###	55.5	1,114,358	###	###	###	4.0
2008-Jan-07 Mon	58	###	###	###	1,225,828	0	###	###	0.0
2008-Jan-04 Fri	59	59.8	58.72	59	623,220	###	66.8	66.8	4.2
2008-Jan-03 Thu	60.49	60.49	###	###	796,386	###	7.8	7.8	0.0
2008-Jan-02 Wed	60.45	###	###	60.41			###	###	###
2007-Dec-31 Mon	60.59	###	59.77	60.5	182,255	###	###	###	###
2007-Dec-28 Fri	59.7	###	###	60.59			###	###	4.3
2007-Dec-27 Thu	58.79	59.85	58.59	59.85			###	###	4.3
2007-Dec-24 Mon	58.24	59.4	###	###			76.1	76.1	0.0
2007-Dec-21 Fri	###	###	###	###			###	###	0.0
2007-Dec-20 Thu	57	57.79	56.46	57	1,331,450	76,059,081	###	###	###
2007-Dec-19 Wed	###	57.79	###	###	966,879	###	###	###	0.0
2007-Dec-18 Tue	56.42	###	###	###			###	###	0.0
2007-Dec-17 Mon	58.5	58.51	###	###			40.0	40.0	0.0
2007-Dec-14 Fri	59.25	59.41	58.51	58.8	590,347	34,806,859	45.6	45.6	4.2
2007-Dec-13 Thu	###	###	58.85	###			###	###	0.0
2007-Dec-12 Wed	59.71	###	59.25	###			70.9	70.9	0.0
2007-Dec-11 Tue	59.85	###	59.77	60.5	526,847	15,744,822	###	###	###
2007-Dec-10 Mon	###	###	###	59.48	382,385	0	38.8	38.8	4.2
2007-Dec-07 Fri	###	###	59.71	###			63.0	63.0	0.0
2007-Dec-06 Thu	58	59.75	58	###			75.6	75.6	0.0
2007-Dec-05 Wed	57.5	57.5	56.71	###			36.4	36.4	0.0
2007-Dec-04 Tue	###	57.8	###	###			76.3	76.3	0.0
2007-Dec-03 Mon	###	###	56.46	###	387,273	###	###	###	0.0
2007-Nov-30 Fri	###	###	###	56.4			###	###	4.0
2007-Nov-29 Thu	55.51	###	55.29	55.8	835,389	23,094,328	###	###	4.0
2007-Nov-28 Wed	###	55.4	54.44	54.88	462,888	###	###	###	###
2007-Nov-27 Tue	54.28	54.78	53.53	54.49			###	###	3.9
2007-Nov-26 Mon	###	###	###	###	573,241	0	83.2	83.2	0.0
2007-Nov-23 Fri	53.55	###	###	###			30.4	30.4	0.0
2007-Nov-22 Thu	###	###	###	54.2			###	###	###
2007-Nov-21 Wed	56.4	56.89	###	56.51	649,178	###	74.7	74.7	###
2007-Nov-20 Tue	###	###	55.82	###	484,486	###	###	###	0.0
2007-Nov-19 Mon	###	###	56.51	56.84			###	###	###
2007-Nov-16 Fri	56.56	57.48	###	###	447,172	12,851,723	###	###	0.0
2007-Nov-15 Thu	###	57.8	56.2	###			###	###	0.0
2007-Nov-14 Wed	###	###	56.45	###			70.3	70.3	0.0
2007-Nov-13 Tue	55	###	###	###			###	###	0.0
2007-Nov-12 Mon	56.89	57	55	55			###	###	3.9
2007-Nov-09 Fri	57.49	###	###	57.2	425,040	0	33.5	33.5	4.1
2007-Nov-08 Thu	57.71	57.71	56.55	56.89			###	###	###
2007-Nov-07 Wed	###	58.86	###	58.58	628,326	###	###	###	4.2
2007-Nov-06 Tue	56.5	###	###	57.82			85.3	85.3	###
2007-Nov-05 Mon	57.7	57.85	###	###	805,622	###	###	###	0.0
2007-Nov-02 Fri	###	58.2	###	###			61.3	61.3	0.0
2007-Nov-01 Thu	58	###	###	59.22			###	###	4.2
2007-Oct-31 Wed	56.7	57.52	###	###			###	###	0.0
2007-Oct-30 Tue	###	###	56.8	56.8			11.3	11.3	4.1
2007-Oct-29 Mon	###	###	###	58.58			###	###	4.2
2007-Oct-26 Fri	56	###	55.84	56.8	896,571	###	###	###	4.1
2007-Oct-25 Thu	###	55.79	###	55.56			###	###	4.0
2007-Oct-24 Wed	55.51	###	54.5	54.7			###	###	3.9
2007-Oct-23 Tue	54.53	###	54.25	###	291,557	7,908,483	###	###	0.0
2007-Oct-22 Mon	###	###	###	###	320,483	0	###	###	0.0
2007-Oct-19 Fri	###	55.5	54.44	###			###	###	0.0
2007-Oct-18 Thu	54	###	53.75	###	589,477	###	79.6	79.6	0.0
2007-Oct-17 Wed	###	54.45	###	###	416,281	11,333,250	22.7	22.7	0.0
2007-Oct-16 Tue	###	###	52.79	53.7			71.8	71.8	3.8
2007-Oct-15 Mon	54.5	55.2	###	53.54			24.1	24.1	3.8
2007-Oct-12 Fri	55.2	###	###	54.41	373,079	0	21.6	21.6	###
2007-Oct-11 Thu	55.5	55.5	55.2	55.2			###	###	3.9
2007-Oct-10 Wed	55.7	55.77	55.4	55.5	268,820	14,942,359	32.3	32.3	4.0
2007-Oct-09 Tue	55	###	54.5	###			###	###	0.0
2007-Oct-08 Mon	55	###	54.75	###			68.4	68.4	0.0
2007-Oct-05 Fri	###	###	###	###			###	###	0.0
2007-Oct-04 Thu	###	###	###	###			###	###	0.0
2007-Oct-03 Wed	###	###	###	55.7	944,056	0	33.0	33.0	4.0
2007-Oct-02 Tue	54.25	###	###	###			###	###	0.0
2007-Oct-01 Mon	53.75	53.75	###	###	340,359	9,147,148	###	###	0.0
2007-Sep-28 Fri	52.75	53.81	###	53.75	853,427	22,961,453	77.0	77.0	###
2007-Sep-27 Thu	###	52.75	###	52.5			68.1	68.1	3.8
2007-Sep-26 Wed	###	###	###	###	778,775	0	28.6	28.6	0.0
2007-Sep-25 Tue	52.75	###	51.71	###			23.7	23.7	0.0
2007-Sep-24 Mon	###	###	###	52.48			###	###	3.7
2007-Sep-21 Fri	49.45	###	49.4	49.8			###	###	3.6
2007-Sep-20 Thu	49.55	49.88	###	49.73			###	###	3.6
2007-Sep-19 Wed	###	###	###	49.4	667,688	0	68.0	68.0	3.5
2007-Sep-18 Tue	49.85	49.85	###	48.2			16.4	16.4	3.4
2007-Sep-17 Mon	49.79	###	49.59	49.85			###	###	###
2007-Sep-14 Fri	###	###	48.86	###	753,127	###	82.5	82.5	0.0
2007-Sep-13 Thu	49.5	50.27	48.75	48.8			###	###	3.5
2007-Sep-12 Wed	###	###	49.2	###			###	###	0.0
2007-Sep-11 Tue	48.55	###	48.55	###			81.3	81.3	0.0
2007-Sep-10 Mon	48.8	###	###	###	390,650	0	69.3	69.3	0.0
2007-Sep-07 Fri	###	49.5	###	49.2	732,879	18,138,755	###	###	3.5
2007-Sep-06 Thu	47.84	48.5	47.55	###	604,222	###	###	###	0.0
2007-Sep-05 Wed	###	48.77	48	###	992,648	48,029,273	###	###	0.0
2007-Sep-04 Tue	###	47.88	47.4	47.5	413,988	19,722,388	33.9	33.9	3.4
2007-Sep-03 Mon	###	47.76	46.72	###	748,485	###	71.6	71.6	0.0
2007-Aug-31 Fri	###	46.5	###	46.4			###	###	3.3
2007-Aug-30 Thu	46.42	###	46.25	46.25	858,143	19,844,556	36.5	36.5	###
2007-Aug-29 Wed	45.5	###	###	45.4			29.8	29.8	3.2
2007-Aug-28 Tue	47.49	47.85	###	46.8			###	###	3.3
2007-Aug-27 Mon	47.72	###	###	###			33.0	33.0	0.0
2007-Aug-24 Fri	47.25	###	###	47	916,388	0	###	###	3.4
2007-Aug-23 Thu	47	47.46	###	47.25			###	###	3.4
2007-Aug-22 Wed	45.2	###	45	###			64.9	64.9	0.0
2007-Aug-21 Tue	45.75	47.24	45.53	###			79.6	79.6	0.0
2007-Aug-20 Mon	###	###	45	###			###	###	0.0
2007-Aug-17 Fri	###	###	###	43.42			###	###	###
2007-Aug-16 Thu	45.55	###	41.76	###			32.2	32.2	0.0
2007-Aug-15 Wed	44.81	###	###	45	840,023	0	###	###	3.2
2007-Aug-14 Tue	46.7	46.84	###	45.85	669,545	15,680,743	34.7	34.7	3.3
2007-Aug-13 Mon	46	###	46	47	589,757	###	###	###	3.4
2007-Aug-10 Fri	###	###	43.75	45.7			38.7	38.7	3.3
2007-Aug-09 Thu	47.5	###	46.54	47.4			###	###	3.4
2007-Aug-08 Wed	46	###	###	###	657,043	0	78.2	78.2	0.0
2007-Aug-07 Tue	46.7	47	###	45.89	984,044	###	###	###	3.3
2007-Aug-06 Mon	###	###	45.8	###	518,258	###	###	###	0.0
2007-Aug-03 Fri	47	47.23	46.53	46.78	433,227	20,309,681	38.3	38.3	###
2007-Aug-02 Thu	47.5	47.76	45.59	46.5	1,153,389	###	###	###	###
2007-Aug-01 Wed	48.79	48.81	###	46.55	1,051,744	###	29.8	29.8	3.3
2007-Jul-31 Tue	48.89	49.25	48.46	###			###	###	0.0
2007-Jul-30 Mon	###	###	48.21	48.76	564,220	13,600,523	###	###	3.5
2007-Jul-27 Fri	49	###	###	###			###	###	0.0
2007-Jul-26 Thu	50.86	###	50	###			###	###	0.0
2007-Jul-25 Wed	###	###	###	###	436,185	0	###	###	0.0
2007-Jul-24 Tue	###	51.86	###	51.71			76.6	76.6	###
2007-Jul-23 Mon	###	###	50.76	50.88	319,929	###	34.9	34.9	3.6
2007-Jul-20 Fri	###	51.45	###	51.45			62.2	62.2	3.7
2007-Jul-19 Thu	51.2	51.46	50.75	50.89			###	###	###
2007-Jul-18 Wed	###	###	###	###	693,776	0	33.0	33.0	0.0
2007-Jul-17 Tue	###	51.49	###	51.2	651,477	16,772,275	###	###	3.7
2007-Jul-16 Mon	49.79	50.24	###	###	445,220	11,183,926	69.6	69.6	0.0
2007-Jul-13 Fri	50.45	50.55	49.4	###	472,381	23,607,240	###	###	0.0
2007-Jul-12 Thu	49.21	49.45	###	49.45	364,579	###	66.8	66.8	3.5
2007-Jul-11 Wed	###	###	48.74	48.83			25.9	25.9	3.5
2007-Jul-10 Tue	###	49.7	###	49.4			###	###	3.5
2007-Jul-09 Mon	49.49	49.79	49.45	49.48	479,250	23,780,385	###	###	3.5
2007-Jul-06 Fri	49.53	49.59	###	###	438,787	10,879,723	###	###	0.0
2007-Jul-05 Thu	###	49.48	###	49.4			71.6	71.6	3.5
2007-Jul-04 Wed	49	###	48.57	48.88	263,921	6,409,321	###	###	###
2007-Jul-03 Tue	48.78	49.5	48.75	###	394,688	19,389,048	###	###	0.0
2007-Jul-02 Mon	###	49.59	48.52	###	486,829	###	35.3	35.3	0.0
2007-Jun-29 Fri	48.89	###	48.25	48.7	1,365,141	32,934,026	32.7	32.7	3.5
2007-Jun-28 Thu	48.72	49.29	48.47	48.52			33.0	33.0	3.5
2007-Jun-27 Wed	###	###	48.2	48.28			30.5	30.5	3.4
2007-Jun-26 Tue	50.2	###	49.53	49.7	679,681	###	37.3	37.3	3.6
2007-Jun-25 Mon	50.25	###	49.85	50.4	400,020	###	72.3	72.3	###
2007-Jun-22 Fri	51.4	51.4	50.56	###	624,677	###	###	###	0.0
2007-Jun-21 Thu	###	51.5	50.8	51.2			###	###	3.7
2007-Jun-20 Wed	50	51.2	###	###			###	###	0.0
2007-Jun-19 Tue	49.56	###	49.45	49.82	581,046	###	72.2	72.2	3.6
2007-Jun-18 Mon	###	###	###	###			###	###	0.0
2007-Jun-15 Fri	###	###	48	48.7			###	###	3.5
2007-Jun-14 Thu	47.85	###	###	###			68.6	68.6	0.0
2007-Jun-13 Wed	48	48.44	###	###			###	###	0.0
2007-Jun-12 Tue	###	###	48.4	48.5	332,223	###	###	###	3.5
2007-Jun-08 Fri	48.4	48.79	###	48.5	479,281	11,692,059	###	###	3.5
2007-Jun-07 Thu	###	49.24	48.51	48.83	449,174	21,953,379	###	###	3.5
2007-Jun-06 Wed	###	49.47	###	49.45	610,953	15,111,922	75.9	75.9	3.5
2007-Jun-05 Tue	49.55	###	48.5	48.57	704,273	17,078,620	###	###	###
2007-Jun-04 Mon	49.8	###	49.72	50.2			###	###	3.6
2007-Jun-01 Fri	48.87	49.74	###	49.55	358,828	8,924,052	75.6	75.6	###
2007-May-31 Thu	###	###	48.21	###			###	###	0.0
2007-May-30 Wed	49	49	###	###	701,222	###	31.5	31.5	0.0
2007-May-29 Tue	48.8	###	###	48.8	703,973	0	###	###	3.5
2007-May-28 Mon	###	49.47	48.52	###			###	###	0.0
2007-May-25 Fri	49.2	49.5	###	49.27	1,038,141	25,693,989	###	###	###
2007-May-24 Thu	49.78	50	49.22	49.87			73.7	73.7	3.6
2007-May-23 Wed	50	50.75	49.82	49.85	553,659	27,840,742	35.2	35.2	###
2007-May-22 Tue	50.2	###	49.75	###			36.3	36.3	0.0
2007-May-21 Mon	49.79	50.8	49.75	###	622,122	31,277,183	79.5	79.5	0.0
2007-May-18 Fri	49.7	49.79	48.83	###	625,578	30,847,251	40.4	40.4	0.0
2007-May-17 Thu	48.8	49.8	48.8	49.47	911,856	###	77.6	77.6	###
2007-May-16 Wed	48.26	###	###	###			68.6	68.6	0.0
2007-May-15 Tue	###	48.22	47.75	###			###	###	0.0
2007-May-14 Mon	47.27	48.4	47.27	###			###	###	0.0
2007-May-11 Fri	###	###	46.75	46.75			###	###	###
2007-May-10 Thu	47.8	###	###	47.2	652,689	0	23.0	23.0	###
2007-May-09 Wed	47.85	48	47.45	47.55			30.3	30.3	###
2007-May-08 Tue	48.23	###	###	###			37.4	37.4	0.0
2007-May-07 Mon	###	###	47.26	###	584,278	13,806,489	76.1	76.1	0.0
2007-May-04 Fri	47.76	47.89	46.89	###	689,688	###	###	###	0.0
2007-May-03 Thu	48.24	48.25	47.5	47.5	578,941	###	###	###	3.4
2007-May-02 Wed	47.87	###	47.49	###	584,775	13,885,482	###	###	0.0
2007-May-01 Tue	47.82	###	###	47.4	195,281	0	###	###	3.4
2007-Apr-30 Mon	47.5	###	47.5	48	416,574	###	###	###	3.4
2007-Apr-27 Fri	48.2	###	47.23	47.5	856,020	###	###	###	3.4
2007-Apr-26 Thu	###	48.4	47.73	48.4			###	###	3.5
2007-Apr-24 Tue	###	47.83	###	47.44	590,746	###	34.0	34.0	3.4
2007-Apr-23 Mon	48.4	48.78	###	47.4			21.5	21.5	3.4
2007-Apr-20 Fri	47.7	48.22	###	47.81	521,687	12,577,873	###	###	###
2007-Apr-19 Thu	47.7	47.7	46.81	47.53	1,052,150	49,719,348	46.3	46.3	###
2007-Apr-18 Wed	49.2	49.2	47.2	47.75			###	###	###
2007-Apr-17 Tue	48.25	###	48.25	49.2			87.1	87.1	3.5
2007-Apr-16 Mon	47.74	###	###	###	317,081	0	###	###	0.0
2007-Apr-13 Fri	###	###	47.25	###	367,681	###	23.7	23.7	0.0
2007-Apr-12 Thu	###	###	47.5	47.7	709,782	16,857,322	29.5	29.5	3.4
2007-Apr-11 Wed	###	48.25	46.7	###	720,556	###	81.8	81.8	0.0
2007-Apr-10 Tue	###	###	45.89	47			###	###	3.4
2007-Apr-05 Thu	###	###	###	45.75	210,876	0	###	###	3.3
2007-Apr-04 Wed	45.2	###	45.2	###			77.1	77.1	0.0
2007-Apr-03 Tue	###	###	43.75	44.85			###	###	###
2007-Apr-02 Mon	###	###	###	43.75	560,476	0	###	###	3.1
2007-Mar-30 Fri	44	44.25	43.89	44	1,071,288	###	60.4	60.4	3.1
2007-Mar-29 Thu	43.58	###	43.48	###			###	###	0.0
2007-Mar-28 Wed	###	###	###	43.82			###	###	###
2007-Mar-27 Tue	###	###	###	###	520,084	0	###	###	0.0
2007-Mar-26 Mon	43	43.22	42.55	###			###	###	0.0
2007-Mar-23 Fri	###	43	42.27	###			###	###	0.0
2007-Mar-22 Thu	42.84	###	###	###			###	###	0.0
2007-Mar-21 Wed	42.2	42.46	###	42.26			73.9	73.9	3.0
2007-Mar-20 Tue	41.48	###	41.44	###			79.8	79.8	0.0
2007-Mar-19 Mon	###	###	40.7	###			68.6	68.6	0.0
2007-Mar-16 Fri	###	###	###	41	733,240	0	###	###	2.9
2007-Mar-15 Thu	41.28	41.28	###	###	1,660,589	34,274,556	###	###	0.0
2007-Mar-14 Wed	###	41.21	40.86	40.86	870,674	###	36.3	36.3	2.9
2007-Mar-13 Tue	41.45	42	41.45	###	1,060,152	44,234,842	###	###	0.0
2007-Mar-12 Mon	###	41.56	###	41.43			###	###	###
2007-Mar-09 Fri	###	41.5	###	###			###	###	0.0
2007-Mar-08 Thu	###	41.5	###	###	1,102,043	###	###	###	0.0
2007-Mar-07 Wed	###	###	###	41.28	1,188,358	0	19.6	19.6	2.9
2007-Mar-06 Tue	41.4	41.47	###	###			24.0	24.0	0.0
2007-Mar-05 Mon	41.83	###	###	41.4	856,873	0	###	###	3.0
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	42.54	###	42.26	###			###	###	0.0
2007-Feb-28 Wed	42	43.7	###	41.85	1,431,627	31,281,049	###	###	###
2007-Feb-27 Tue	44.7	###	44.5	44.5	694,771	15,458,654	###	###	3.2
2007-Feb-26 Mon	###	44.7	###	44.7	997,588	###	###	###	3.2
2007-Feb-23 Fri	43.89	45.22	43.74	44.79			###	###	###
2007-Feb-22 Thu	43	43.48	43	43.48			###	###	3.1
2007-Feb-21 Wed	###	###	42.78	43			###	###	###
2007-Feb-20 Tue	43.26	44	###	###	532,581	11,716,782	###	###	0.0
2007-Feb-19 Mon	###	###	###	43.75	613,029	0	###	###	3.1
2007-Feb-16 Fri	44	44	###	43.58			###	###	3.1
2007-Feb-15 Thu	###	###	###	43.75	1,469,888	0	90.5	90.5	3.1
2007-Feb-14 Wed	###	###	###	40.85	618,145	0	###	###	2.9
2007-Feb-13 Tue	39.49	###	39.4	###			77.9	77.9	0.0
2007-Feb-12 Mon	39.5	39.85	###	39.4	416,971	8,308,147	37.1	37.1	2.8
2007-Feb-09 Fri	###	39.5	###	39.5	350,680	###	71.0	71.0	###
2007-Feb-08 Thu	###	###	38.51	38.78			###	###	2.8
2007-Feb-07 Wed	39.47	39.47	###	39.25	452,046	8,921,127	35.3	35.3	###
2007-Feb-06 Tue	38.49	###	38.25	38.89			78.8	78.8	2.8
2007-Feb-05 Mon	###	38.46	37.88	38.24	343,223	13,100,821	77.1	77.1	###
2007-Feb-02 Fri	###	###	###	###			###	###	0.0
2007-Feb-01 Thu	###	38.52	###	38.46			75.6	75.6	2.7
2007-Jan-31 Wed	38.52	38.52	37.8	###			25.2	25.2	0.0
2007-Jan-30 Tue	38.22	###	###	38.25	625,949	0	65.2	65.2	2.7
2007-Jan-29 Mon	39.59	39.59	38.45	38.45	612,741	23,909,153	16.3	16.3	###
2007-Jan-25 Thu	###	39.89	###	###			###	###	0.0
2007-Jan-24 Wed	###	39.5	38.47	38.75	671,021	26,159,753	###	###	2.8
2007-Jan-23 Tue	###	39.48	38.84	###			###	###	0.0
2007-Jan-22 Mon	###	39.49	###	###	939,270	18,545,886	89.9	89.9	0.0
2007-Jan-19 Fri	###	###	37.51	37.84			###	###	2.7
2007-Jan-18 Thu	###	###	###	###	483,945	0	20.5	20.5	0.0
2007-Jan-17 Wed	###	###	###	38.2	813,747	0	37.6	37.6	2.7
2007-Jan-16 Tue	38.2	###	38.2	###	436,178	###	72.5	72.5	0.0
2007-Jan-15 Mon	38.4	38.5	###	###			###	###	0.0
2007-Jan-12 Fri	###	###	###	38.4			65.8	65.8	2.7
2007-Jan-11 Thu	36.2	37.45	###	37.45	901,850	16,887,141	###	###	2.7
2007-Jan-10 Wed	36.41	###	35.85	35.85			30.7	30.7	###
2007-Jan-09 Tue	36.84	36.84	###	36.4			23.2	23.2	###
2007-Jan-08 Mon	36.75	36.79	###	36.45			37.4	37.4	###
2007-Jan-05 Fri	###	37.26	36.8	36.89	381,683	14,133,721	###	###	###
2007-Jan-04 Thu	37.88	###	###	###	267,654	0	21.7	21.7	0.0
2007-Jan-03 Wed	38.25	38.25	37.54	37.86	150,478	###	30.7	30.7	2.7
2007-Jan-02 Tue	38.25	###	###	###			33.1	33.1	0.0
2006-Dec-29 Fri	###	###	37.88	###			###	###	0.0
2006-Dec-28 Thu	37.85	###	###	37.83	162,025	0	29.1	29.1	2.7
2006-Dec-27 Wed	###	###	###	###	78,223	0	###	###	0.0
2006-Dec-22 Fri	###	###	###	###	327,073	0	###	###	0.0
2006-Dec-21 Thu	37.8	37.8	###	###	940,620	###	22.8	22.8	0.0
2006-Dec-20 Wed	###	38.2	37.53	37.7			25.0	25.0	2.7
2006-Dec-19 Tue	37.49	###	37.49	###			###	###	0.0
2006-Dec-18 Mon	37.58	###	###	37.48	379,848	0	###	###	2.7
2006-Dec-15 Fri	###	37.89	37.25	###	442,481	###	74.3	74.3	0.0
2006-Dec-14 Thu	###	###	###	###			81.1	81.1	0.0
2006-Dec-13 Wed	35.8	36.58	35.8	36.25	398,958	###	###	###	###
2006-Dec-12 Tue	###	###	35.58	35.8			###	###	2.6
2006-Dec-11 Mon	35.59	###	35.2	35.4			31.2	31.2	2.5
2006-Dec-08 Fri	35.7	35.7	###	###			###	###	0.0
2006-Dec-07 Thu	35.8	35.82	35.25	35.82			68.5	68.5	2.6
2006-Dec-06 Wed	35.7	35.8	35.45	###	400,078	14,252,778	###	###	0.0
2006-Dec-05 Tue	###	###	###	###			###	###	0.0
2006-Dec-04 Mon	###	###	35.4	35.55	594,970	###	###	###	###
2006-Dec-01 Fri	36.29	36.44	###	###			###	###	0.0
2006-Nov-30 Thu	###	36.4	###	36.4			74.4	74.4	###
2006-Nov-29 Wed	###	35.85	###	35.8	591,788	###	###	###	2.6
2006-Nov-28 Tue	35.45	35.48	###	35.2			33.0	33.0	2.5
2006-Nov-27 Mon	###	###	35.74	###			66.5	66.5	0.0
2006-Nov-24 Fri	35.5	###	35.5	###	2,789,279	###	79.1	79.1	0.0
2006-Nov-23 Thu	35.25	35.5	34.75	35.49			###	###	###
2006-Nov-22 Wed	###	###	###	35.2	644,876	0	###	###	2.5
2006-Nov-21 Tue	34.4	34.56	###	34.5	637,222	###	65.5	65.5	2.5
2006-Nov-20 Mon	###	###	34.58	###	550,171	9,512,456	36.7	36.7	0.0
2006-Nov-17 Fri	34.51	###	###	34.82	259,975	0	###	###	2.5
2006-Nov-16 Thu	34.85	35.2	###	###	438,755	7,722,088	###	###	0.0
2006-Nov-15 Wed	###	###	34.83	###			34.7	34.7	0.0
2006-Nov-14 Tue	###	35.5	34.82	###			###	###	0.0
2006-Nov-13 Mon	###	35.47	###	###	399,522	7,085,522	73.1	73.1	0.0
2006-Nov-10 Fri	35.46	###	###	###	355,723	0	###	###	0.0
2006-Nov-09 Thu	###	35.46	###	35.41	403,546	7,154,870	###	###	###
2006-Nov-08 Wed	###	36.4	35.54	35.54			###	###	2.5
2006-Nov-07 Tue	###	36.58	36.23	###			68.1	68.1	0.0
2006-Nov-06 Mon	###	###	35.58	###			###	###	0.0
2006-Nov-03 Fri	35.45	###	35.2	35.73			72.7	72.7	2.6
2006-Nov-02 Thu	###	###	34.8	35.8	745,144	###	###	###	2.6
2006-Nov-01 Wed	35.49	35.7	###	35.24	605,572	###	###	###	2.5
2006-Oct-31 Tue	###	###	###	35.4	354,722	0	32.1	32.1	2.5
2006-Oct-30 Mon	###	###	35.5	35.53	411,872	7,310,728	###	###	2.5
2006-Oct-27 Fri	36.87	36.87	###	###	757,250	###	###	###	0.0
2006-Oct-26 Thu	35.74	###	35.74	36.52	472,529	###	83.6	83.6	2.6
2006-Oct-25 Wed	###	###	35.4	###	673,387	11,918,949	###	###	0.0
2006-Oct-24 Tue	36.26	36.73	36.26	36.4			76.3	76.3	###
2006-Oct-23 Mon	35.88	36.25	35.8	###	359,223	###	###	###	0.0
2006-Oct-20 Fri	###	35.82	###	###	310,356	5,558,475	79.2	79.2	0.0
2006-Oct-19 Thu	###	###	###	###			###	###	0.0
2006-Oct-18 Wed	34.5	###	34.5	34.85	873,579	###	###	###	###
2006-Oct-17 Tue	###	###	34.4	34.49			###	###	###
2006-Oct-16 Mon	34.5	34.8	34.48	###			66.0	66.0	0.0
2006-Oct-13 Fri	34.25	34.42	34.2	###	483,672	16,594,786	###	###	0.0
2006-Oct-12 Thu	33.77	###	33.77	###	422,877	7,140,278	73.8	73.8	0.0
2006-Oct-11 Wed	33.79	###	###	###			70.7	70.7	0.0
2006-Oct-10 Tue	###	34.8	###	###			77.8	77.8	0.0
2006-Oct-09 Mon	###	34.21	33.87	###			69.0	69.0	0.0
2006-Oct-06 Fri	###	###	###	33.85	1,275,644	0	28.2	28.2	2.4
2006-Oct-05 Thu	###	33.87	33.5	33.85			###	###	2.4
2006-Oct-04 Wed	###	33.4	###	###			###	###	0.0
2006-Oct-03 Tue	###	###	32.28	###	225,657	###	69.8	69.8	0.0
2006-Oct-02 Mon	32.4	32.88	32.4	32.88			81.1	81.1	2.3
2006-Sep-29 Fri	###	###	###	32.5	611,529	0	###	###	###
2006-Sep-28 Thu	###	32.2	###	###	438,888	###	###	###	0.0
2006-Sep-27 Wed	31.76	###	31.75	###			64.9	64.9	0.0
2006-Sep-26 Tue	31.75	31.76	###	31.71	592,884	###	###	###	###
2006-Sep-25 Mon	31.52	###	###	31.45	1,579,872	0	###	###	###
2006-Sep-22 Fri	31.75	###	31.5	###			29.6	29.6	0.0
2006-Sep-21 Thu	31.84	32.5	31.84	###	880,147	28,314,328	75.6	75.6	0.0
2006-Sep-20 Wed	###	###	###	###	614,179	0	###	###	0.0
2006-Sep-19 Tue	32.2	###	###	###	256,157	0	###	###	0.0
2006-Sep-18 Mon	###	32.23	###	###	460,949	###	29.7	29.7	0.0
2006-Sep-15 Fri	###	###	###	###	474,050	0	32.9	32.9	0.0
2006-Sep-14 Thu	###	###	###	32.27			###	###	###
2006-Sep-13 Wed	###	###	###	###	650,580	0	###	###	0.0
2006-Sep-12 Tue	###	###	31.79	###	937,143	14,895,887	43.4	43.4	0.0
2006-Sep-11 Mon	31.7	32.45	31.48	32.45			91.2	91.2	2.3
2006-Sep-08 Fri	###	###	32.56	###			30.2	30.2	0.0
2006-Sep-07 Thu	###	33.27	32.28	33.24	290,542	###	###	###	2.4
2006-Sep-06 Wed	33.55	33.73	32.52	32.8			###	###	2.3
2006-Sep-05 Tue	33.85	33.88	33.49	33.88	442,372	###	66.6	66.6	2.4
2006-Sep-04 Mon	33.26	33.52	###	33.52	514,270	###	###	###	2.4
2006-Sep-01 Fri	###	###	32.7	###	280,949	###	###	###	0.0
2006-Aug-31 Thu	###	###	###	###	798,950	0	###	###	0.0
2006-Aug-30 Wed	###	###	31.83	###			###	###	0.0
2006-Aug-29 Tue	###	32.29	31.75	###	899,578	28,804,487	###	###	0.0
2006-Aug-28 Mon	31.71	###	31.55	###	455,078	7,178,855	77.7	77.7	0.0
2006-Aug-25 Fri	###	31.49	###	###			61.8	61.8	0.0
2006-Aug-24 Thu	###	###	31.2	31.2			###	###	2.2
2006-Aug-23 Wed	31.82	###	31.82	31.86			###	###	2.3
2006-Aug-22 Tue	###	###	31.72	31.74	423,876	6,722,673	###	###	2.3
2006-Aug-21 Mon	32.55	###	###	###	585,020	0	18.2	18.2	0.0
2006-Aug-18 Fri	32.7	###	32.4	32.4			###	###	2.3
2006-Aug-17 Thu	31.5	32.56	31.41	32.56			88.2	88.2	2.3
2006-Aug-16 Wed	###	31.57	###	###			29.0	29.0	0.0
2006-Aug-15 Tue	31.75	31.75	###	###			###	###	0.0
2006-Aug-14 Mon	###	31.8	###	31.5			###	###	2.3
2006-Aug-11 Fri	31.42	31.42	###	31.2	337,929	###	27.1	27.1	2.2
2006-Aug-10 Thu	###	31.24	30.82	###	622,620	###	###	###	0.0
2006-Aug-09 Wed	32.25	32.25	###	###	1,238,471	19,970,344	17.4	17.4	0.0
2006-Aug-08 Tue	31.87	32.28	###	32.28			74.9	74.9	2.3
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	###	###	30.86	###	807,020	###	18.2	18.2	0.0
2006-Aug-03 Thu	###	32.46	31.44	###	896,281	28,636,177	###	###	0.0
2006-Aug-02 Wed	32.5	32.5	31.71	###	1,663,951	53,421,146	###	###	0.0
2006-Aug-01 Tue	32.81	33.22	32.48	32.48			27.9	27.9	###
2006-Jul-31 Mon	33.48	33.5	32.5	32.72	875,580	28,894,140	15.4	15.4	2.3
2006-Jul-28 Fri	###	33.7	32.83	###			###	###	0.0
2006-Jul-27 Thu	###	###	33.55	###			###	###	0.0
2006-Jul-26 Wed	###	###	34.2	34.25	575,081	9,833,885	###	###	###
2006-Jul-25 Tue	###	###	34.71	34.85	393,424	6,827,873	33.5	33.5	###
2006-Jul-24 Mon	34.45	34.49	###	###	465,622	8,029,651	###	###	0.0
2006-Jul-21 Fri	34.76	###	34.5	34.5	195,882	###	###	###	2.5
2006-Jul-20 Thu	###	###	###	###			###	###	0.0
2006-Jul-19 Wed	34.7	34.85	###	###			30.3	30.3	0.0
2006-Jul-18 Tue	###	###	###	34.4			###	###	2.5
2006-Jul-17 Mon	###	###	33.74	34.46			37.3	37.3	###
2006-Jul-14 Fri	34.89	34.89	###	34.45	496,829	8,667,181	###	###	###
2006-Jul-13 Thu	34.4	35.5	34.4	###			###	###	0.0
2006-Jul-12 Wed	###	34.75	###	###			###	###	0.0
2006-Jul-11 Tue	34.8	35.4	###	###			###	###	0.0
2006-Jul-10 Mon	34.2	###	###	###			78.9	78.9	0.0
2006-Jul-07 Fri	33.52	34.2	33.52	###	560,576	###	###	###	0.0
2006-Jul-06 Thu	###	33.46	###	###			###	###	0.0
2006-Jul-05 Wed	###	33.49	32.86	###			###	###	0.0
2006-Jul-04 Tue	###	###	###	###	591,849	0	###	###	0.0
2006-Jul-03 Mon	###	32.87	32.44	###			###	###	0.0
2006-Jun-30 Fri	32.77	32.77	32.41	32.58	502,944	16,390,944	32.7	32.7	2.3
2006-Jun-28 Wed	###	32.5	###	###	355,783	5,781,473	68.6	68.6	0.0
2006-Jun-27 Tue	###	32.4	###	32.26			###	###	2.3
2006-Jun-26 Mon	###	###	###	###	259,850	0	###	###	0.0
2006-Jun-23 Fri	###	32.4	###	###	205,372	3,327,026	36.9	36.9	0.0
2006-Jun-22 Thu	###	32.46	###	###	546,942	###	63.6	63.6	0.0
2006-Jun-21 Wed	###	###	31.87	32.22			###	###	###
2006-Jun-20 Tue	31.55	31.8	31.53	31.7	284,379	###	78.6	78.6	2.3
2006-Jun-19 Mon	31.5	###	###	31.75			###	###	2.3
2006-Jun-16 Fri	###	###	###	31.52	368,175	0	71.8	71.8	###
2006-Jun-15 Thu	30.52	31.28	30.5	30.87	793,186	###	###	###	###
2006-Jun-14 Wed	29.4	###	29.4	###			###	###	0.0
2006-Jun-13 Tue	###	###	29.5	29.5			###	###	2.1
2006-Jun-09 Fri	###	###	###	30.25			###	###	###
2006-Jun-08 Thu	###	31.89	30.8	###			30.0	30.0	0.0
2006-Jun-07 Wed	###	###	31.51	###	407,320	6,417,326	###	###	0.0
2006-Jun-06 Tue	31.4	###	31.21	###	474,483	###	91.2	91.2	0.0
2006-Jun-05 Mon	31.2	31.72	###	###	966,953	15,335,874	###	###	0.0
2006-Jun-02 Fri	31.2	###	30.71	###			###	###	0.0
2006-Jun-01 Thu	###	###	30.52	30.75	605,455	9,239,243	68.5	68.5	###
2006-May-31 Wed	30.4	###	###	30.5			70.1	70.1	2.2
2006-May-30 Tue	###	30.74	###	30.74			83.8	83.8	2.2
2006-May-29 Mon	###	###	###	###			###	###	0.0
2006-May-26 Fri	###	###	###	29.78	1,258,753	0	###	###	2.1
2006-May-25 Thu	###	31.85	29.86	###			###	###	0.0
2006-May-24 Wed	###	###	###	###	587,721	0	###	###	0.0
2006-May-23 Tue	###	###	28.79	29.25	401,040	5,772,970	###	###	###
2006-May-22 Mon	30.27	30.29	###	###	359,747	###	###	###	0.0
2006-May-19 Fri	30.2	###	###	###			33.0	33.0	0.0
2006-May-18 Thu	30.7	30.71	30.22	30.22			31.6	31.6	2.2
2006-May-17 Wed	###	31.86	31.28	###			64.8	64.8	0.0
2006-May-16 Tue	31.83	31.83	31.26	31.26	345,687	###	31.5	31.5	2.2
2006-May-15 Mon	###	###	31.55	31.85	357,125	5,633,646	45.2	45.2	2.3
2006-May-12 Fri	31.86	32.2	31.72	###	259,179	###	###	###	0.0
2006-May-11 Thu	32.47	32.47	###	###			26.9	26.9	0.0
2006-May-10 Wed	###	32.44	###	32.2	266,441	4,321,673	###	###	###
2006-May-09 Tue	###	32.29	###	###	244,347	3,944,982	###	###	0.0
2006-May-08 Mon	32.47	32.48	###	32.2			28.2	28.2	###
2006-May-05 Fri	###	###	31.8	###			###	###	0.0
2006-May-04 Thu	###	###	###	###	382,486	0	###	###	0.0
2006-May-03 Wed	31.81	###	31.2	###	1,046,849	16,330,844	###	###	0.0
2006-May-02 Tue	32.49	32.49	31.8	31.81			22.4	22.4	2.3
2006-May-01 Mon	32.84	###	32.5	###			29.5	29.5	0.0
2006-Apr-28 Fri	###	###	###	32.85			###	###	###
2006-Apr-27 Thu	###	###	###	33.25			###	###	2.4
2006-Apr-26 Wed	33.21	###	33.21	###			###	###	0.0
2006-Apr-24 Mon	33.26	###	###	###	481,424	0	###	###	0.0
2006-Apr-21 Fri	###	33.22	32.8	###			65.4	65.4	0.0
2006-Apr-20 Thu	###	###	###	###			###	###	0.0
2006-Apr-19 Wed	33.25	33.25	32.76	###			41.3	41.3	0.0
2006-Apr-18 Tue	###	###	32.5	32.5			###	###	###
2006-Apr-13 Thu	###	33.22	32.58	32.7	407,148	###	###	###	2.3
2006-Apr-11 Tue	32.7	33.28	32.4	###	803,857	###	75.1	75.1	0.0
2006-Apr-10 Mon	###	###	32.26	32.27	400,720	###	###	###	###
2006-Apr-07 Fri	33.85	33.85	###	33.2			16.3	16.3	###
2006-Apr-06 Thu	###	###	###	33.7	990,185	0	###	###	2.4
2006-Apr-05 Wed	###	###	31.24	31.77	830,776	12,976,721	31.1	31.1	###
2006-Apr-04 Tue	###	32.25	###	###	409,922	###	###	###	0.0
2006-Apr-03 Mon	32.55	###	###	###	485,354	0	###	###	0.0
2006-Mar-31 Fri	33.48	33.48	32.51	32.7	1,358,875	44,836,080	14.5	14.5	2.3
2006-Mar-30 Thu	33.45	33.78	33.26	33.4	1,305,441	43,758,382	35.3	35.3	2.4
2006-Mar-29 Wed	33.55	33.78	###	###			###	###	0.0
2006-Mar-28 Tue	###	###	33.58	33.85			###	###	2.4
2006-Mar-27 Mon	###	35.2	33.47	35.2			87.1	87.1	2.5
2006-Mar-24 Fri	32.84	###	32.58	###	315,171	###	###	###	0.0
2006-Mar-23 Thu	###	33.42	32.86	###			28.4	28.4	0.0
2006-Mar-22 Wed	33.7	33.7	###	###			###	###	0.0
2006-Mar-21 Tue	33.45	33.57	33.25	33.57	151,076	5,047,449	###	###	2.4
2006-Mar-20 Mon	33.79	33.8	###	###	119,158	2,013,770	21.5	21.5	0.0
2006-Mar-17 Fri	###	33.5	###	###			35.3	35.3	0.0
2006-Mar-16 Thu	33.8	###	33.2	33.28	582,354	9,667,076	22.3	22.3	2.4
2006-Mar-15 Wed	###	33.58	###	###			75.9	75.9	0.0
2006-Mar-14 Tue	###	###	###	###			###	###	0.0
2006-Mar-13 Mon	###	###	###	###			70.8	70.8	0.0
2006-Mar-10 Fri	###	###	31.55	31.72	99,389	###	25.7	25.7	2.3
2006-Mar-09 Thu	###	###	###	###	194,653	0	###	###	0.0
2006-Mar-08 Wed	31.5	31.7	###	31.7			73.6	73.6	2.3
2006-Mar-07 Tue	30.5	31.4	###	###	365,489	5,738,177	89.6	89.6	0.0
2006-Mar-06 Mon	###	31.28	###	###			###	###	0.0
2006-Mar-03 Fri	###	31.48	###	###			###	###	0.0
2006-Mar-02 Thu	31.55	31.58	###	###			###	###	0.0
2006-Mar-01 Wed	32.29	###	31.59	31.59	351,140	5,546,256	###	###	###
2006-Feb-28 Tue	32.48	32.81	###	32.46	334,729	5,491,229	30.2	30.2	2.3
2006-Feb-27 Mon	32.5	###	31.57	32.84			73.8	73.8	2.3
2006-Feb-24 Fri	33.45	###	###	###			###	###	0.0
2006-Feb-23 Thu	33.2	###	###	33.4	417,345	0	71.3	71.3	2.4
2006-Feb-22 Wed	###	###	32.81	###			66.5	66.5	0.0
2006-Feb-21 Tue	###	###	32.55	###			72.5	72.5	0.0
2006-Feb-20 Mon	###	###	32.51	32.83			###	###	2.3
2006-Feb-17 Fri	###	###	###	33.24			###	###	2.4
2006-Feb-16 Thu	34.4	34.41	33.72	###			41.2	41.2	0.0
2006-Feb-15 Wed	###	35.4	34.41	34.48			###	###	2.5
2006-Feb-14 Tue	###	34.7	###	34.7			82.9	82.9	2.5
2006-Feb-13 Mon	34.45	34.45	###	###	222,481	###	31.6	31.6	0.0
2006-Feb-10 Fri	###	###	###	34.28	243,653	0	26.4	26.4	2.4
2006-Feb-09 Thu	34.55	###	34.26	34.5	541,776	9,280,622	###	###	2.5
2006-Feb-08 Wed	###	###	###	34.4	234,851	0	82.8	82.8	2.5
2006-Feb-07 Tue	34.51	34.7	###	34.58	210,544	###	###	###	2.5
2006-Feb-06 Mon	34.85	34.85	34.27	34.44			###	###	2.5
2006-Feb-03 Fri	34.59	34.74	###	###			72.1	72.1	0.0
2006-Feb-02 Thu	###	35.44	###	34.75	428,428	7,591,744	32.0	32.0	2.5
2006-Feb-01 Wed	###	###	34.48	###			###	###	0.0
2006-Jan-31 Tue	###	35.2	34.2	###			###	###	0.0
2006-Jan-30 Mon	###	35.57	34.52	34.79	344,284	###	###	###	2.5
2006-Jan-27 Fri	###	###	34.5	34.72			66.4	66.4	2.5
2006-Jan-25 Wed	###	34.45	###	34.25			###	###	###
2006-Jan-24 Tue	33.55	###	33.51	33.81	387,172	###	###	###	###
2006-Jan-23 Mon	33.5	###	###	33.5	421,349	0	###	###	2.4
2006-Jan-20 Fri	34.45	34.5	###	###	187,941	3,241,982	25.2	25.2	0.0
2006-Jan-19 Thu	###	34.54	###	###			68.1	68.1	0.0
2006-Jan-18 Wed	###	###	###	33.79			###	###	###
2006-Jan-17 Tue	35.25	35.53	###	###			###	###	0.0
2006-Jan-16 Mon	###	35.4	###	35.2			###	###	2.5
2006-Jan-13 Fri	###	###	34.75	###	346,927	6,027,856	###	###	0.0
2006-Jan-12 Thu	34.8	35.2	34.76	###			###	###	0.0
2006-Jan-11 Wed	###	34.84	###	34.75	363,679	6,335,288	82.1	82.1	2.5
2006-Jan-10 Tue	34.2	###	###	###	428,252	0	38.4	38.4	0.0
2006-Jan-09 Mon	33.85	###	33.85	###	301,359	###	73.3	73.3	0.0
2006-Jan-06 Fri	###	33.8	33.4	33.7	454,370	###	###	###	2.4
2006-Jan-05 Thu	33.58	33.7	###	###			73.0	73.0	0.0
2006-Jan-04 Wed	32.82	33.58	32.82	33.48			82.1	82.1	###
2006-Jan-03 Tue	32.49	32.74	###	32.7	152,855	###	71.0	71.0	2.3
2005-Dec-30 Fri	###	###	32.21	32.5	187,670	3,022,425	###	###	###
2005-Dec-29 Thu	###	32.5	###	32.5	172,075	###	###	###	###
2005-Dec-28 Wed	###	###	###	###	148,341	0	###	###	0.0
2005-Dec-27 Tue	31.5	32.4	31.5	###			###	###	0.0
2005-Dec-23 Fri	31.5	32.4	31.5	###			###	###	0.0
2005-Dec-22 Thu	31.7	31.7	###	###	214,951	3,406,973	28.7	28.7	0.0
2005-Dec-21 Wed	31.55	###	31.51	31.59			###	###	###
2005-Dec-20 Tue	30.89	###	30.87	31.49			###	###	###
2005-Dec-19 Mon	###	###	30.52	30.8			###	###	2.2
2005-Dec-16 Fri	###	###	###	###	419,088	0	67.8	67.8	0.0
2005-Dec-15 Thu	###	###	30.4	30.57			26.3	26.3	###
2005-Dec-14 Wed	###	###	###	30.58			85.4	85.4	2.2
2005-Dec-13 Tue	29.8	###	29.7	29.84			###	###	###
2005-Dec-12 Mon	29.55	###	###	29.76	419,652	0	76.6	76.6	2.1
2005-Dec-09 Fri	###	29.73	###	29.53			86.5	86.5	###
2005-Dec-08 Thu	29.89	29.89	29.23	29.23			###	###	2.1
2005-Dec-07 Wed	30.25	30.45	###	###	416,553	###	###	###	0.0
2005-Dec-06 Tue	###	30.51	###	30.25	493,152	###	35.1	35.1	###
2005-Dec-05 Mon	30.85	###	###	30.41			21.8	21.8	2.2
2005-Dec-02 Fri	30.88	###	30.7	###			###	###	0.0
2005-Dec-01 Thu	30.2	30.74	###	30.49			###	###	2.2
2005-Nov-30 Wed	30.52	###	30.5	30.5	620,024	###	###	###	2.2
2005-Nov-29 Tue	31.55	31.55	###	30.5			11.4	11.4	2.2
2005-Nov-28 Mon	###	###	###	###	522,528	0	###	###	0.0
2005-Nov-25 Fri	###	32.41	###	###			28.2	28.2	0.0
2005-Nov-24 Thu	31.59	32.45	31.58	32.41			87.9	87.9	###
2005-Nov-23 Wed	###	31.5	###	31.46			###	###	2.2
2005-Nov-22 Tue	###	31.25	###	###			###	###	0.0
2005-Nov-21 Mon	31.2	31.29	###	###	471,488	7,376,429	###	###	0.0
2005-Nov-18 Fri	31.4	31.4	###	###			###	###	0.0
2005-Nov-17 Thu	###	31.71	31.21	31.4	343,920	10,819,723	###	###	2.2
2005-Nov-16 Wed	###	###	###	###			28.7	28.7	0.0
2005-Nov-15 Tue	30.84	31.56	30.76	31.4	328,878	###	###	###	2.2
2005-Nov-14 Mon	30.5	###	30.5	30.84			###	###	2.2
2005-Nov-11 Fri	###	30.76	30.29	###	260,670	7,956,951	80.7	80.7	0.0
2005-Nov-10 Thu	29.85	###	29.8	###	288,827	4,303,522	76.5	76.5	0.0
2005-Nov-09 Wed	###	29.76	29.51	###	219,851	6,515,284	###	###	0.0
2005-Nov-08 Tue	29.56	###	###	29.89	200,979	0	78.2	78.2	###
2005-Nov-07 Mon	29.2	29.81	###	29.55	567,085	###	###	###	###
2005-Nov-04 Fri	###	###	###	###	252,924	0	71.0	71.0	0.0
2005-Nov-03 Thu	28.75	###	28.5	###			###	###	0.0
2005-Nov-02 Wed	28.8	28.85	###	28.5			###	###	2.0
2005-Nov-01 Tue	###	###	###	28.85			26.8	26.8	###
2005-Oct-31 Mon	28.56	###	28.54	28.77	383,927	###	70.4	70.4	2.1
2005-Oct-28 Fri	###	###	28	###	379,842	5,317,788	###	###	0.0
2005-Oct-27 Thu	###	28.7	###	28.7	209,783	3,010,386	###	###	###
2005-Oct-26 Wed	27.5	28.44	27.5	###			###	###	0.0
2005-Oct-25 Tue	27.45	27.83	27.4	27.4			33.6	33.6	2.0
2005-Oct-24 Mon	27.24	27.59	###	27.2	347,672	###	33.9	33.9	1.9
2005-Oct-21 Fri	###	27.75	###	###			###	###	0.0
2005-Oct-20 Thu	###	28	###	###	329,772	###	91.1	91.1	0.0
2005-Oct-19 Wed	27.48	27.53	###	27.2			37.1	37.1	1.9
2005-Oct-18 Tue	###	###	###	27.5	451,589	0	###	###	2.0
2005-Oct-17 Mon	26.4	###	###	###			###	###	0.0
2005-Oct-14 Fri	26.4	26.49	###	26.22			31.5	31.5	1.9
2005-Oct-13 Thu	###	###	26.22	26.49	197,975	2,595,452	###	###	1.9
2005-Oct-12 Wed	26.72	###	###	###			###	###	0.0
2005-Oct-11 Tue	26.85	###	26.28	26.75	237,250	###	34.5	34.5	###
2005-Oct-10 Mon	26.57	###	26.55	###			79.5	79.5	0.0
2005-Oct-07 Fri	###	###	###	26.55			75.0	75.0	###
2005-Oct-06 Thu	27	27	26	###			###	###	0.0
2005-Oct-05 Wed	27.4	27.52	###	###			38.1	38.1	0.0
2005-Oct-04 Tue	27.84	27.84	27.5	27.59	213,254	###	28.7	28.7	###
2005-Oct-03 Mon	27.5	27.85	27.49	27.75	393,550	10,889,528	78.4	78.4	2.0
2005-Sep-30 Fri	27.7	27.7	###	###	342,941	###	15.3	15.3	0.0
2005-Sep-29 Thu	27.75	###	###	27.72			###	###	###
2005-Sep-28 Wed	27.71	27.75	###	###	313,942	4,355,945	###	###	0.0
2005-Sep-27 Tue	28	###	###	28	209,152	0	70.7	70.7	2.0
2005-Sep-26 Mon	27.49	27.86	27.44	27.86			###	###	###
2005-Sep-23 Fri	27	27.43	###	###			###	###	0.0
2005-Sep-22 Thu	27	###	###	27			65.0	65.0	1.9
2005-Sep-21 Wed	###	27.24	27	###			32.6	32.6	0.0
2005-Sep-20 Tue	###	27.4	27	###	564,159	15,345,124	###	###	0.0
2005-Sep-19 Mon	27.28	27.29	###	###	145,223	###	###	###	0.0
2005-Sep-16 Fri	###	27.25	###	###			###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	26.89	###	26.77	###			###	###	0.0
2005-Sep-13 Tue	###	###	26.28	###	191,425	2,515,324	###	###	0.0
2005-Sep-12 Mon	###	26.48	###	###			###	###	0.0
2005-Sep-09 Fri	###	###	26	###			69.9	69.9	0.0
2005-Sep-08 Thu	26.75	26.8	###	###			###	###	0.0
2005-Sep-07 Wed	26.73	26.85	###	###			28.1	28.1	0.0
2005-Sep-06 Tue	###	27	###	26.7			28.2	28.2	1.9
2005-Sep-05 Mon	###	###	26.7	26.82			###	###	1.9
2005-Sep-02 Fri	27.45	27.55	26.81	26.88			14.7	14.7	###
2005-Sep-01 Thu	###	27.88	###	27.47			89.9	89.9	2.0
2005-Aug-31 Wed	26.48	26.74	###	26.55	163,747	###	68.4	68.4	###
2005-Aug-30 Tue	26.41	26.7	26.21	26.26	194,377	5,142,243	27.2	27.2	1.9
2005-Aug-29 Mon	###	26.8	26.27	26.56	219,387	###	###	###	1.9
2005-Aug-26 Fri	26.7	###	###	###			72.3	72.3	0.0
2005-Aug-25 Thu	26.5	26.78	###	26.7			77.8	77.8	1.9
2005-Aug-24 Wed	###	26.45	###	###			###	###	0.0
2005-Aug-23 Tue	26	###	###	###			73.9	73.9	0.0
2005-Aug-22 Mon	###	26.2	25.72	###			###	###	0.0
2005-Aug-19 Fri	###	###	25.58	26			###	###	1.9
2005-Aug-18 Thu	26.4	###	###	###			###	###	0.0
2005-Aug-17 Wed	26.2	###	###	26.26			72.8	72.8	1.9
2005-Aug-16 Tue	26	###	###	###	261,575	0	###	###	0.0
2005-Aug-15 Mon	###	25.81	25.57	25.74			70.0	70.0	1.8
2005-Aug-12 Fri	###	25.81	###	###			70.9	70.9	0.0
2005-Aug-11 Thu	25.55	###	25.42	###			###	###	0.0
2005-Aug-10 Wed	25.82	25.82	25.54	###	305,425	###	26.0	26.0	0.0
2005-Aug-09 Tue	###	25.8	###	###	379,456	4,894,982	72.3	72.3	0.0
2005-Aug-08 Mon	25.45	###	25.21	25.5	879,352	###	###	###	###
2005-Aug-05 Fri	###	###	25.84	25.84			###	###	1.8
2005-Aug-04 Thu	###	26.2	###	26			###	###	1.9
2005-Aug-03 Wed	###	###	25.89	###			74.5	74.5	0.0
2005-Aug-02 Tue	###	###	###	###	456,723	0	75.8	75.8	0.0
2005-Aug-01 Mon	###	25.75	25.52	25.58			###	###	1.8
2005-Jul-29 Fri	###	25.85	###	25.7	472,521	###	###	###	1.8
2005-Jul-28 Thu	###	25.23	24.81	25.23	592,321	14,819,871	83.3	83.3	1.8
2005-Jul-27 Wed	25.2	###	24.75	###	875,940	10,839,757	23.7	23.7	0.0
2005-Jul-26 Tue	###	26.2	25.83	###			###	###	0.0
2005-Jul-25 Mon	25.24	###	25.24	25.7	322,243	###	81.9	81.9	1.8
2005-Jul-22 Fri	24.56	25.49	24.56	25.24	403,752	###	###	###	1.8
2005-Jul-21 Thu	24.29	24.79	24.29	24.52	371,572	9,118,376	###	###	###
2005-Jul-20 Wed	23.7	24.24	23.7	24			79.4	79.4	1.7
2005-Jul-19 Tue	###	23.74	###	###			###	###	0.0
2005-Jul-18 Mon	23.7	23.7	23.4	23.48			24.3	24.3	1.7
2005-Jul-15 Fri	23.8	###	23.4	23.5			###	###	1.7
2005-Jul-14 Thu	23.76	23.87	23.7	23.77	298,387	###	###	###	1.7
2005-Jul-13 Wed	23.27	###	###	###	341,381	0	81.7	81.7	0.0
2005-Jul-12 Tue	###	###	###	23.21			74.2	74.2	1.7
2005-Jul-11 Mon	###	###	###	###	206,678	0	###	###	0.0
2005-Jul-08 Fri	###	22.55	22.27	###	153,254	3,434,422	69.8	69.8	0.0
2005-Jul-07 Thu	22.73	22.75	###	22.25			17.5	17.5	###
2005-Jul-06 Wed	23	###	22.73	22.73			21.8	21.8	###
2005-Jul-05 Tue	###	###	###	###			31.6	31.6	0.0
2005-Jul-04 Mon	###	23.44	22.78	22.83	165,581	3,826,576	###	###	###
2005-Jul-01 Fri	###	23.46	###	23.2	346,928	###	68.8	68.8	1.7
2005-Jun-30 Thu	22.85	###	22.76	###			###	###	0.0
2005-Jun-29 Wed	23	23.2	22.76	22.81	292,156	6,713,744	31.6	31.6	###
2005-Jun-28 Tue	###	###	###	22.86			28.6	28.6	1.6
2005-Jun-27 Mon	22.52	22.86	###	22.78			###	###	1.6
2005-Jun-24 Fri	22.7	22.73	###	22.52	291,040	###	###	###	1.6
2005-Jun-23 Thu	22.7	22.76	22.42	###	321,845	7,270,478	36.6	36.6	0.0
2005-Jun-22 Wed	22.89	22.89	22.52	###			25.7	25.7	0.0
2005-Jun-21 Tue	22.55	###	22.52	###			###	###	0.0
2005-Jun-20 Mon	22.5	22.55	22.29	###			###	###	0.0
2005-Jun-17 Fri	###	###	22.46	22.59	359,743	###	###	###	###
2005-Jun-16 Thu	22.79	22.82	22.51	22.55	510,789	###	24.7	24.7	###
2005-Jun-15 Wed	22.47	###	###	22.53	508,840	0	###	###	###
2005-Jun-14 Tue	###	###	###	22.46	512,520	0	###	###	1.6
2005-Jun-10 Fri	23.48	23.48	###	###	317,179	3,723,681	###	###	0.0
2005-Jun-09 Thu	###	23.46	###	23.45	363,653	4,265,649	81.6	81.6	1.7
2005-Jun-08 Wed	22.73	###	22.7	###	498,027	###	75.0	75.0	0.0
2005-Jun-07 Tue	###	###	22.53	###	376,177	###	71.5	71.5	0.0
2005-Jun-06 Mon	###	###	22.42	22.58			###	###	1.6
2005-Jun-03 Fri	22.79	###	22.7	22.7	469,182	###	28.5	28.5	###
2005-Jun-02 Thu	###	22.89	22.58	###	515,126	11,711,389	###	###	0.0
2005-Jun-01 Wed	22.7	22.73	###	22.45			###	###	###
2005-May-31 Tue	23.2	23.2	22.8	22.89	494,087	###	22.6	22.6	###
2005-May-30 Mon	###	###	###	###			77.1	77.1	0.0
2005-May-27 Fri	###	22.5	###	22.44			81.4	81.4	1.6
2005-May-26 Thu	###	###	###	21.88	158,071	0	79.6	79.6	1.6
2005-May-25 Wed	22	###	21.7	21.72			###	###	###
2005-May-24 Tue	###	22.29	21.29	###	591,723	12,893,644	###	###	0.0
2005-May-23 Mon	21	###	###	###	203,881	0	###	###	0.0
2005-May-20 Fri	21.43	21.43	20.8	20.8	358,173	7,562,822	###	###	1.5
2005-May-19 Thu	###	###	###	21.23	325,185	0	###	###	###
2005-May-18 Wed	19.86	20.49	19.86	###			###	###	0.0
2005-May-17 Tue	19.8	###	###	###	326,059	0	###	###	0.0
2005-May-16 Mon	###	###	19.8	19.8	90,240	893,376	31.2	31.2	1.4
2005-May-13 Fri	###	20	19.75	20			###	###	1.4
2005-May-12 Thu	###	20.2	###	###	195,283	1,972,358	###	###	0.0
2005-May-11 Wed	###	###	19.85	###	113,180	###	67.5	67.5	0.0
2005-May-10 Tue	###	###	###	###			###	###	0.0
2005-May-09 Mon	19.57	19.85	19.55	19.81	189,959	###	###	###	###
2005-May-06 Fri	19.58	###	19.52	19.75	107,521	###	###	###	###
2005-May-05 Thu	19.55	###	###	19.58	297,488	0	72.9	72.9	1.4
2005-May-04 Wed	20	20	19.5	###	353,626	###	###	###	0.0
2005-May-03 Tue	20	###	19.8	###	233,729	###	###	###	0.0
2005-May-02 Mon	20.2	20.2	19.88	###			27.4	27.4	0.0
2005-Apr-29 Fri	20.21	20.23	19.79	###			26.6	26.6	0.0
2005-Apr-28 Thu	20.26	###	###	20.25			41.6	41.6	###
2005-Apr-27 Wed	20.45	20.46	###	20.46			###	###	###
2005-Apr-26 Tue	###	###	20.5	###	225,058	2,306,844	28.9	28.9	0.0
2005-Apr-22 Fri	20.81	###	20.7	20.81	348,752	3,609,583	71.3	71.3	###
2005-Apr-21 Thu	20.59	###	20.4	20.53			###	###	###
2005-Apr-20 Wed	###	###	###	20.5			###	###	1.5
2005-Apr-19 Tue	19.56	20	19.56	20	333,886	###	###	###	1.4
2005-Apr-18 Mon	19.5	19.7	19.21	19.55			75.2	75.2	###
2005-Apr-15 Fri	###	19.77	###	19.72	413,881	###	###	###	1.4
2005-Apr-14 Thu	###	###	###	19.77	333,059	0	###	###	1.4
2005-Apr-13 Wed	19.81	###	19.81	20			82.6	82.6	1.4
2005-Apr-12 Tue	20	###	###	###			72.4	72.4	0.0
2005-Apr-11 Mon	###	20.25	###	###			77.6	77.6	0.0
2005-Apr-08 Fri	20	###	20	###	206,245	2,062,450	###	###	0.0
2005-Apr-07 Thu	###	20	###	19.75	128,822	1,288,220	###	###	###
2005-Apr-06 Wed	19.77	19.88	###	###			37.6	37.6	0.0
2005-Apr-05 Tue	19.8	19.87	###	19.78	393,489	###	34.2	34.2	1.4
2005-Apr-04 Mon	20.23	20.23	###	###			27.5	27.5	0.0
2005-Apr-01 Fri	###	###	###	###			###	###	0.0
2005-Mar-31 Thu	###	###	###	20.26			###	###	1.4
2005-Mar-30 Wed	20	###	19.77	###	308,920	3,053,674	90.4	90.4	0.0
2005-Mar-29 Tue	20.54	20.54	20	###	146,941	###	29.7	29.7	0.0
2005-Mar-24 Thu	###	###	20.2	###	119,956	1,211,555	78.2	78.2	0.0
2005-Mar-23 Wed	###	20.76	20.4	20.45			39.5	39.5	###
2005-Mar-22 Tue	###	###	20.7	20.81			15.1	15.1	###
2005-Mar-21 Mon	###	21.2	###	###	151,880	1,609,928	###	###	0.0
2005-Mar-18 Fri	20.72	###	20.72	###	188,447	###	79.9	79.9	0.0
2005-Mar-17 Thu	###	###	20.7	20.72	211,381	###	19.7	19.7	1.5
2005-Mar-16 Wed	20.76	21	20.76	###			###	###	0.0
2005-Mar-15 Tue	20.72	20.86	###	20.7			###	###	1.5
2005-Mar-14 Mon	20.47	###	###	###			###	###	0.0
2005-Mar-11 Fri	20.88	20.88	###	20.49	337,584	3,524,376	###	###	###
2005-Mar-10 Thu	21	21	###	###			20.8	20.8	0.0
2005-Mar-09 Wed	###	###	20.85	20.85			13.1	13.1	###
2005-Mar-08 Tue	21.41	21.5	###	###	169,981	###	31.7	31.7	0.0
2005-Mar-07 Mon	###	21.53	21.29	###			###	###	0.0
2005-Mar-04 Fri	21.21	21.5	###	21.2			32.9	32.9	1.5
2005-Mar-03 Thu	###	21.48	###	###			###	###	0.0
2005-Mar-02 Wed	20.76	21	20.76	21	141,154	###	###	###	1.5
2005-Mar-01 Tue	###	20.82	###	###	91,852	956,179	33.3	33.3	0.0
2005-Feb-28 Mon	20.55	20.83	20.51	20.71			73.7	73.7	###
2005-Feb-25 Fri	21	###	20.82	20.82			###	###	1.5
2005-Feb-24 Thu	21.7	21.7	###	20.89			###	###	1.5
2005-Feb-23 Wed	22.26	22.27	###	###			###	###	0.0
2005-Feb-22 Tue	22.71	22.78	22.47	22.47			31.3	31.3	###
2005-Feb-21 Mon	22.4	22.78	22.4	###	126,728	2,862,785	79.2	79.2	0.0
2005-Feb-18 Fri	22.25	###	22.22	22.26	267,171	###	###	###	1.6
2005-Feb-17 Thu	22.4	###	###	22.21			29.1	29.1	###
2005-Feb-16 Wed	22	22.4	###	22.22	494,289	###	###	###	1.6
2005-Feb-15 Tue	21.7	###	###	21.88	491,429	0	###	###	1.6
2005-Feb-14 Mon	###	###	###	21.84	263,027	0	###	###	1.6
2005-Feb-11 Fri	###	21.53	###	21.4			###	###	1.5
2005-Feb-10 Thu	21.2	21.47	21.2	###			77.9	77.9	0.0
2005-Feb-09 Wed	21.44	21.48	###	###	143,258	###	33.3	33.3	0.0
2005-Feb-08 Tue	21.28	21.4	###	21.4			75.9	75.9	1.5
2005-Feb-07 Mon	21	21.27	21	21.26	99,059	###	###	###	1.5
2005-Feb-04 Fri	###	###	###	21			30.4	30.4	1.5
2005-Feb-03 Thu	###	21.2	###	###			###	###	0.0
2005-Feb-02 Wed	21	###	###	###			###	###	0.0
2005-Feb-01 Tue	21	###	20.88	20.89	327,579	3,419,924	###	###	1.5
2005-Jan-31 Mon	###	###	20.82	###	244,025	###	29.2	29.2	0.0
2005-Jan-28 Fri	21.2	21.2	###	###			###	###	0.0
2005-Jan-27 Thu	21.5	21.5	###	###			20.6	20.6	0.0
2005-Jan-25 Tue	21.5	21.56	21.29	21.29	296,845	###	###	###	###
2005-Jan-24 Mon	###	21.45	###	21.4			81.8	81.8	1.5
2005-Jan-21 Fri	21	###	21	###			70.7	70.7	0.0
2005-Jan-20 Thu	21	###	21	###			###	###	0.0
2005-Jan-19 Wed	21.44	21.48	###	###	293,585	###	23.3	23.3	0.0
2005-Jan-18 Tue	###	21.56	21.26	21.26	281,877	6,034,986	###	###	1.5
2005-Jan-17 Mon	###	21.47	###	###	72,540	###	###	###	0.0
2005-Jan-14 Fri	###	###	###	21.25			74.5	74.5	1.5
2005-Jan-13 Thu	###	###	###	21.2	289,889	0	72.4	72.4	1.5
2005-Jan-12 Wed	###	###	20.86	###			###	###	0.0
2005-Jan-11 Tue	21.45	21.45	###	###	142,756	1,531,058	###	###	0.0
2005-Jan-10 Mon	###	###	###	###	525,781	0	28.5	28.5	0.0
2005-Jan-07 Fri	21	###	21	###	204,182	###	81.0	81.0	0.0
2005-Jan-06 Thu	20.88	###	20.84	###	238,722	2,487,483	###	###	0.0
2005-Jan-05 Wed	20.55	###	20.4	20.85	280,344	###	84.5	84.5	###
2005-Jan-04 Tue	20.4	20.88	20.4	20.81			87.4	87.4	###
2004-Dec-31 Fri	20.27	20.41	20.27	20.4	34,450	###	###	###	1.5
2004-Dec-30 Thu	20.2	###	20.2	20.29	49,543	500,384	72.7	72.7	###
2004-Dec-29 Wed	20.25	20.25	###	###			###	###	0.0
2004-Dec-24 Fri	###	###	###	###	84,624	0	###	###	0.0
2004-Dec-23 Thu	###	###	19.75	19.88			29.1	29.1	1.4
2004-Dec-22 Wed	###	20	19.75	19.8			###	###	1.4
2004-Dec-21 Tue	19.8	###	19.7	###	370,520	3,649,622	74.9	74.9	0.0
2004-Dec-20 Mon	19.82	19.82	19.7	19.7			###	###	1.4
2004-Dec-17 Fri	###	19.87	19.55	19.78	172,743	###	###	###	1.4
2004-Dec-16 Thu	19.41	###	19.2	###	447,087	###	80.1	80.1	0.0
2004-Dec-15 Wed	###	###	###	###			70.3	70.3	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	19.23	19.24	###	###	488,759	###	###	###	0.0
2004-Dec-10 Fri	19.5	19.5	19.2	19.25			22.5	22.5	1.4
2004-Dec-09 Thu	19.56	###	###	###			31.8	31.8	0.0
2004-Dec-08 Wed	19.5	19.58	19.43	19.52			81.8	81.8	1.4
2004-Dec-07 Tue	19.45	19.8	19.45	19.59			###	###	###
2004-Dec-06 Mon	###	19.44	19.29	19.4	281,785	###	###	###	1.4
2004-Dec-03 Fri	19.26	###	###	19.25	72,980	0	###	###	1.4
2004-Dec-02 Thu	###	19.43	###	###	316,027	###	###	###	0.0
2004-Dec-01 Wed	18.82	###	18.8	###			79.9	79.9	0.0
2004-Nov-30 Tue	###	###	18.73	18.73	421,456	###	###	###	1.3
2004-Nov-29 Mon	###	###	###	###			33.8	33.8	0.0
2004-Nov-26 Fri	###	###	###	###	4,479,224	0	34.1	34.1	0.0
2004-Nov-25 Thu	###	19.26	###	19.2	191,875	1,847,756	###	###	###
2004-Nov-24 Wed	###	19.45	###	###			###	###	0.0
2004-Nov-23 Tue	###	19.28	###	19.2	92,473	###	72.1	72.1	###
2004-Nov-22 Mon	###	###	###	###	140,345	0	###	###	0.0
2004-Nov-19 Fri	19.51	19.52	19.25	19.45			32.3	32.3	###
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	19.25	###	19.25	161,181	###	73.4	73.4	1.4
2004-Nov-16 Tue	###	###	18.85	###			###	###	0.0
2004-Nov-15 Mon	18.86	###	###	###	132,777	0	68.4	68.4	0.0
2004-Nov-12 Fri	19.23	###	18.85	18.85			###	###	###
2004-Nov-11 Thu	###	19.5	###	19.22			###	###	1.4
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	###	19.41	###	###	264,855	###	85.1	85.1	0.0
2004-Nov-08 Mon	18.82	###	18.74	###			73.2	73.2	0.0
2004-Nov-05 Fri	18.75	###	18.5	18.82	333,359	3,083,570	70.4	70.4	1.3
2004-Nov-04 Thu	18.89	###	18.7	18.7	156,654	###	24.4	24.4	1.3
2004-Nov-03 Wed	18.88	###	18.52	###	316,083	2,926,928	###	###	0.0
2004-Nov-02 Tue	18.8	###	18.7	###	88,128	###	###	###	0.0
2004-Nov-01 Mon	18.5	###	18.5	###	132,975	###	###	###	0.0
2004-Oct-29 Fri	###	18.53	###	18.51	301,924	2,797,325	82.7	82.7	1.3
2004-Oct-28 Thu	###	###	###	###	308,340	0	66.6	66.6	0.0
2004-Oct-27 Wed	###	###	###	###	339,851	0	27.6	27.6	0.0
2004-Oct-26 Tue	17.58	###	17.58	###			###	###	0.0
2004-Oct-25 Mon	17.45	17.54	###	17.5	203,457	###	73.8	73.8	1.3
2004-Oct-22 Fri	17.47	17.52	17.47	17.47			###	###	1.2
2004-Oct-21 Thu	###	###	17.46	17.46	183,487	1,601,841	19.6	19.6	1.2
2004-Oct-20 Wed	17.53	17.7	17.47	###	259,252	4,558,946	###	###	0.0
2004-Oct-19 Tue	###	17.55	###	17.49			###	###	###
2004-Oct-18 Mon	###	###	###	###			29.0	29.0	0.0
2004-Oct-15 Fri	###	###	###	###	302,472	0	65.6	65.6	0.0
2004-Oct-14 Thu	###	###	16.85	###	528,622	4,453,640	79.1	79.1	0.0
2004-Oct-13 Wed	16.85	###	16.83	###	122,447	###	###	###	0.0
2004-Oct-12 Tue	16.76	16.86	16.7	16.84			###	###	1.2
2004-Oct-11 Mon	16.5	16.78	16.5	16.77			###	###	1.2
2004-Oct-08 Fri	16.43	16.55	###	16.53	297,956	2,465,585	###	###	###
2004-Oct-07 Thu	16.5	16.53	###	16.4	547,671	###	###	###	###
2004-Oct-06 Wed	16.5	###	16.47	16.5			69.2	69.2	1.2
2004-Oct-05 Tue	16.28	16.44	16.27	16.4			76.9	76.9	###
2004-Oct-04 Mon	16.25	16.28	16.2	16.28	85,027	###	71.7	71.7	1.2
2004-Oct-01 Fri	###	###	###	16.22			###	###	1.2
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	###	###	###	###	399,679	0	###	###	0.0
2004-Sep-28 Tue	15.77	###	15.77	###	354,280	###	83.4	83.4	0.0
2004-Sep-27 Mon	###	###	15.52	###	1,163,075	###	89.2	89.2	0.0
2004-Sep-24 Fri	15.51	###	15.5	###	485,350	###	###	###	0.0
2004-Sep-23 Thu	15.87	15.87	###	###			15.9	15.9	0.0
2004-Sep-22 Wed	15.83	###	15.8	15.83			66.5	66.5	###
2004-Sep-21 Tue	###	###	###	15.86			81.4	81.4	1.1
2004-Sep-20 Mon	15.5	###	15.47	###			###	###	0.0
2004-Sep-17 Fri	15.43	15.54	15.43	15.47	115,556	1,789,384	###	###	###
2004-Sep-16 Thu	15.22	15.5	15.22	15.43	641,789	9,857,879	78.1	78.1	1.1
2004-Sep-15 Wed	###	###	15.46	15.5			###	###	1.1
2004-Sep-14 Tue	15.73	15.73	###	15.7			29.5	29.5	###
2004-Sep-13 Mon	15.58	15.73	15.55	15.73			###	###	###
2004-Sep-10 Fri	15.5	15.58	15.42	15.58	167,846	###	71.7	71.7	1.1
2004-Sep-09 Thu	15.42	15.48	15.4	15.4	89,921	1,388,380	###	###	###
2004-Sep-08 Wed	15.48	15.48	15.41	15.41			29.9	29.9	###
2004-Sep-07 Tue	###	15.47	###	15.47	188,548	###	###	###	###
2004-Sep-06 Mon	15.44	15.44	###	###	165,076	1,274,386	31.0	31.0	0.0
2004-Sep-03 Fri	15.48	15.49	###	15.49			72.5	72.5	###
2004-Sep-02 Thu	15.52	15.52	15.42	15.47	504,055	###	###	###	###
2004-Sep-01 Wed	###	###	15.25	15.52	241,754	1,843,374	###	###	1.1
2004-Aug-31 Tue	15.5	15.58	15.4	15.58			73.8	73.8	1.1
2004-Aug-30 Mon	15.49	15.58	15.49	15.54			75.5	75.5	###
2004-Aug-27 Fri	15.28	15.49	15.28	15.48	518,588	7,978,476	77.0	77.0	1.1
2004-Aug-26 Thu	###	15.22	###	15.22	449,724	###	###	###	1.1
2004-Aug-25 Wed	###	###	14.88	###			###	###	0.0
2004-Aug-24 Tue	###	###	14.85	###	158,372	###	###	###	0.0
2004-Aug-23 Mon	###	###	14.85	###	120,122	###	67.8	67.8	0.0
2004-Aug-20 Fri	14.71	###	14.7	14.85			###	###	###
2004-Aug-19 Thu	14.85	14.85	###	14.71	336,446	###	21.2	21.2	###
2004-Aug-18 Wed	14.85	14.85	###	14.75			28.6	28.6	###
2004-Aug-17 Tue	###	###	14.84	14.85			###	###	###
2004-Aug-16 Mon	14.7	###	14.7	14.84			84.6	84.6	###
2004-Aug-13 Fri	###	###	14.73	14.77			18.5	18.5	1.1
2004-Aug-12 Thu	###	###	###	###	327,484	0	23.0	23.0	0.0
2004-Aug-11 Wed	###	###	###	###	282,740	0	81.2	81.2	0.0
2004-Aug-10 Tue	###	###	14.89	###			###	###	0.0
2004-Aug-09 Mon	###	###	###	###	489,447	0	###	###	0.0
2004-Aug-06 Fri	15.78	15.83	###	15.7			###	###	###
2004-Aug-05 Thu	###	###	15.75	15.79	486,349	###	23.6	23.6	1.1
2004-Aug-04 Wed	15.8	###	15.79	###			77.0	77.0	0.0
2004-Aug-03 Tue	15.85	###	15.74	15.78			###	###	1.1
2004-Aug-02 Mon	15.83	15.89	15.81	15.85			68.9	68.9	1.1
2004-Jul-30 Fri	15.83	15.85	15.73	15.75	192,447	###	###	###	1.1
2004-Jul-29 Thu	15.8	15.84	###	15.75	395,029	3,128,629	32.2	32.2	1.1
2004-Jul-28 Wed	###	###	###	15.72			20.1	20.1	1.1
2004-Jul-27 Tue	15.76	15.77	###	###	325,729	2,568,373	###	###	0.0
2004-Jul-26 Mon	15.87	15.87	15.73	15.75	133,389	2,107,546	30.3	30.3	1.1
2004-Jul-23 Fri	###	###	15.87	15.87			30.3	30.3	###
2004-Jul-22 Thu	15.73	###	15.73	15.86			###	###	1.1
2004-Jul-21 Wed	15.71	15.89	15.71	15.89			###	###	###
2004-Jul-20 Tue	15.89	###	15.57	15.71	214,273	###	27.3	27.3	1.1
2004-Jul-19 Mon	###	15.89	###	15.84			###	###	###
2004-Jul-16 Fri	15.87	15.87	###	###			16.3	16.3	0.0
2004-Jul-15 Thu	###	###	15.84	15.84	171,755	###	26.1	26.1	###
2004-Jul-14 Wed	15.8	###	15.52	###			###	###	0.0
2004-Jul-13 Tue	15.7	15.8	15.7	15.8	145,744	###	###	###	1.1
2004-Jul-12 Mon	###	15.8	###	###	42,949	###	75.7	75.7	0.0
2004-Jul-09 Fri	15.7	15.7	###	###	58,925	###	27.7	27.7	0.0
2004-Jul-08 Thu	###	15.85	###	15.73			###	###	###
2004-Jul-07 Wed	###	###	###	15.72	151,248	0	17.4	17.4	1.1
2004-Jul-06 Tue	15.8	###	15.72	###	96,681	###	73.8	73.8	0.0
2004-Jul-05 Mon	15.8	15.84	15.76	15.81	72,949	###	66.5	66.5	###
2004-Jul-02 Fri	15.57	15.84	15.57	15.84			###	###	###
2004-Jul-01 Thu	15.47	15.71	15.47	15.7	165,657	###	79.2	79.2	###
2004-Jun-30 Wed	15.5	15.54	###	15.54			63.8	63.8	###
2004-Jun-29 Tue	15.26	15.43	15.26	15.43	165,146	###	###	###	1.1
2004-Jun-28 Mon	###	###	15.25	15.27	190,452	###	###	###	###
2004-Jun-25 Fri	15.48	15.48	###	###			###	###	0.0
2004-Jun-24 Thu	15.27	15.5	15.25	15.48	504,488	###	84.8	84.8	1.1
2004-Jun-23 Wed	15.52	15.58	15.45	15.48			###	###	1.1
2004-Jun-22 Tue	###	15.7	15.52	15.52	223,454	###	###	###	1.1
2004-Jun-21 Mon	15.8	15.83	###	###			19.4	19.4	0.0
2004-Jun-18 Fri	###	###	###	###	221,373	0	14.7	14.7	0.0
2004-Jun-17 Thu	###	15.8	###	15.8			###	###	1.1
2004-Jun-16 Wed	15.55	###	15.55	###	119,644	###	###	###	0.0
2004-Jun-15 Tue	15.58	###	15.47	15.49	135,356	1,046,978	###	###	###
2004-Jun-14 Mon	15.59	15.71	15.56	###			###	###	0.0
2004-Jun-11 Fri	15.59	15.71	15.56	###			###	###	0.0
2004-Jun-10 Thu	15.49	15.54	15.45	15.49	162,140	2,512,359	###	###	###
2004-Jun-09 Wed	15.75	15.75	15.44	15.48			19.7	19.7	1.1
2004-Jun-08 Tue	15.71	15.74	15.56	###			33.0	33.0	0.0
2004-Jun-07 Mon	###	###	###	15.54			###	###	###
2004-Jun-04 Fri	15.49	###	15.28	###			24.4	24.4	0.0
2004-Jun-03 Thu	###	###	###	###			###	###	0.0
2004-Jun-02 Wed	###	###	###	###	374,645	0	82.9	82.9	0.0
2004-Jun-01 Tue	15.5	###	15.45	###			###	###	0.0
2004-May-31 Mon	15.25	15.54	15.25	15.45	130,729	2,012,572	82.9	82.9	###
2004-May-28 Fri	15.57	###	###	###			15.4	15.4	0.0
2004-May-27 Thu	15.57	15.58	15.43	15.44			###	###	1.1
2004-May-26 Wed	###	15.53	###	15.53			###	###	###
2004-May-25 Tue	###	15.53	###	###	110,143	###	###	###	0.0
2004-May-24 Mon	###	15.5	###	15.5	117,686	###	81.9	81.9	1.1
2004-May-21 Fri	15.26	15.48	15.26	15.42	678,322	###	77.0	77.0	###
2004-May-20 Thu	15.5	15.5	###	###			###	###	0.0
2004-May-19 Wed	15.56	15.56	15.25	15.52	109,782	###	###	###	1.1
2004-May-18 Tue	15.5	###	15.5	15.56	325,541	2,522,942	75.7	75.7	###
2004-May-17 Mon	15.57	15.79	15.55	15.55	84,421	1,322,877	###	###	###
2004-May-14 Fri	###	###	15.53	15.56	169,788	###	###	###	###
2004-May-13 Thu	15.71	15.71	15.57	###			###	###	0.0
2004-May-12 Wed	###	15.86	15.56	15.86			###	###	1.1
2004-May-11 Tue	15.75	15.76	15.55	###	171,988	2,692,472	30.0	30.0	0.0
2004-May-10 Mon	15.83	15.85	15.75	15.8			###	###	1.1
2004-May-07 Fri	###	###	15.84	###			75.3	75.3	0.0
2004-May-06 Thu	15.81	###	15.8	###			###	###	0.0
2004-May-05 Wed	15.75	###	15.73	###			74.2	74.2	0.0
2004-May-04 Tue	15.81	###	###	15.7			###	###	###
2004-May-03 Mon	###	###	###	###			###	###	0.0
2004-Apr-30 Fri	###	16.23	###	###	307,525	###	69.4	69.4	0.0
2004-Apr-29 Thu	###	###	###	###			79.6	79.6	0.0
2004-Apr-28 Wed	16.2	###	16.2	###	108,025	###	###	###	0.0
2004-Apr-27 Tue	###	###	###	###			###	###	0.0
2004-Apr-26 Mon	###	###	16.27	###			###	###	0.0
2004-Apr-23 Fri	16.28	16.55	16.28	16.45	312,982	###	74.4	74.4	1.2
2004-Apr-22 Thu	###	16.45	###	###			41.1	41.1	0.0
2004-Apr-21 Wed	###	###	16.21	###			77.8	77.8	0.0
2004-Apr-20 Tue	16.28	16.28	###	###			###	###	0.0
2004-Apr-19 Mon	16.28	16.29	###	###	103,756	###	26.2	26.2	0.0
2004-Apr-16 Fri	###	16.23	###	16.23	351,226	###	###	###	###
2004-Apr-15 Thu	16.21	16.25	###	###			###	###	0.0
2004-Apr-14 Wed	###	###	16.23	16.27			33.5	33.5	1.2
2004-Apr-13 Tue	###	16.44	16.26	###	153,574	###	###	###	0.0
2004-Apr-08 Thu	16.55	16.56	###	16.41	69,676	###	22.3	22.3	1.2
2004-Apr-07 Wed	16.7	16.7	16.52	16.55			###	###	1.2
2004-Apr-06 Tue	16.86	16.86	16.75	16.77			33.7	33.7	1.2
2004-Apr-05 Mon	16.75	16.8	16.73	16.78			###	###	1.2
2004-Apr-02 Fri	16.79	16.79	16.71	16.71			30.7	30.7	###
2004-Apr-01 Thu	###	16.8	16.56	16.77			73.9	73.9	1.2
2004-Mar-31 Wed	16.8	16.8	16.5	16.56			18.9	18.9	1.2
2004-Mar-30 Tue	16.75	16.82	16.75	16.79			71.4	71.4	###
2004-Mar-29 Mon	16.73	16.86	16.73	16.75	300,759	5,051,247	74.7	74.7	###
2004-Mar-26 Fri	16.55	16.83	16.55	16.73	164,078	###	76.5	76.5	###
2004-Mar-25 Thu	16.55	16.56	16.45	16.56			###	###	1.2
2004-Mar-24 Wed	16.47	###	16.44	16.5			###	###	1.2
2004-Mar-23 Tue	###	16.47	###	16.47			###	###	###
2004-Mar-22 Mon	###	###	###	16.42			31.0	31.0	1.2
2004-Mar-19 Fri	16.55	###	16.5	###			71.4	71.4	0.0
2004-Mar-18 Thu	16.5	16.5	###	16.47			###	###	###
2004-Mar-17 Wed	16.27	###	###	###			69.6	69.6	0.0
2004-Mar-16 Tue	###	###	16.22	16.27			###	###	1.2
2004-Mar-15 Mon	16.58	16.59	16.4	16.4	113,659	###	###	###	###
2004-Mar-12 Fri	16.7	16.8	16.55	16.57	72,450	###	###	###	###
2004-Mar-11 Thu	16.8	16.8	16.71	16.79			###	###	###
2004-Mar-10 Wed	###	###	16.86	###			###	###	0.0
2004-Mar-09 Tue	16.79	###	16.79	###	392,181	3,292,359	84.6	84.6	0.0
2004-Mar-08 Mon	16.7	16.8	16.7	16.79			###	###	###
2004-Mar-05 Fri	21.21	21.5	###	21.2			###	###	1.5
2004-Mar-04 Thu	###	###	###	###	697,520	0	###	###	0.0
2004-Mar-03 Wed	###	17.2	###	###			72.6	72.6	0.0
2004-Mar-02 Tue	16.87	###	16.87	###			77.6	77.6	0.0
2004-Mar-01 Mon	16.88	###	16.82	16.86			###	###	1.2
2004-Feb-27 Fri	16.75	16.85	16.75	16.82	1,294,857	###	70.0	70.0	###
2004-Feb-26 Thu	16.88	16.88	16.72	16.75			###	###	###
2004-Feb-25 Wed	###	###	16.8	16.85			32.1	32.1	###
2004-Feb-24 Tue	###	###	16.89	16.89	135,982	###	###	###	###
2004-Feb-23 Mon	###	###	###	###			33.8	33.8	0.0
2004-Feb-20 Fri	###	###	###	###	69,171	0	###	###	0.0
2004-Feb-19 Thu	###	17.2	###	###			71.4	71.4	0.0
2004-Feb-18 Wed	###	###	###	###	536,974	0	66.1	66.1	0.0
2004-Feb-17 Tue	16.85	###	16.85	###	261,277	2,201,258	###	###	0.0
2004-Feb-16 Mon	###	16.83	###	16.83			###	###	1.2
2004-Feb-13 Fri	###	16.7	###	###			###	###	0.0
2004-Feb-12 Thu	16.7	16.75	16.52	16.58	276,653	4,602,122	23.1	23.1	1.2
2004-Feb-11 Wed	###	16.75	16.56	###			28.0	28.0	0.0
2004-Feb-10 Tue	16.46	16.75	16.46	###			###	###	0.0
2004-Feb-09 Mon	###	###	16.49	16.5	304,752	2,512,680	###	###	1.2
2004-Feb-06 Fri	16.54	###	16.51	16.55	221,275	1,826,625	66.2	66.2	1.2
2004-Feb-05 Thu	16.26	16.58	16.26	###			78.8	78.8	0.0
2004-Feb-04 Wed	###	16.47	16.24	16.28			###	###	1.2
2004-Feb-03 Tue	###	###	16.2	###	182,242	###	38.1	38.1	0.0
2004-Feb-02 Mon	16.4	16.43	###	###			35.6	35.6	0.0
2004-Jan-30 Fri	16.24	16.5	16.24	16.49			84.4	84.4	1.2
2004-Jan-29 Thu	16.25	16.25	###	16.24			###	###	###
2004-Jan-28 Wed	16.4	16.49	###	###	319,689	###	###	###	0.0
2004-Jan-27 Tue	16.75	16.75	16.5	###			###	###	0.0
2004-Jan-23 Fri	16.55	16.71	16.54	###			69.4	69.4	0.0
2004-Jan-22 Thu	16.7	16.7	16.5	16.7	105,557	1,752,246	###	###	1.2
2004-Jan-21 Wed	16.57	###	16.46	16.55	494,452	###	###	###	1.2
2004-Jan-20 Tue	16.54	16.58	16.52	16.58	213,786	3,538,158	69.0	69.0	1.2
2004-Jan-19 Mon	16.5	###	16.4	16.5			73.6	73.6	1.2
2004-Jan-16 Fri	###	###	###	###			###	###	0.0
2004-Jan-15 Thu	16.25	16.27	###	###	364,875	2,968,258	###	###	0.0
2004-Jan-14 Wed	###	16.2	###	16.2			80.2	80.2	1.2
2004-Jan-13 Tue	###	16.4	###	###			###	###	0.0
2004-Jan-12 Mon	###	###	###	###			###	###	0.0
2004-Jan-09 Fri	###	###	16.8	16.81			23.9	23.9	###
2004-Jan-08 Thu	###	###	###	###	342,150	0	26.9	26.9	0.0
2004-Jan-07 Wed	###	###	###	###	78,984	0	77.2	77.2	0.0
2004-Jan-06 Tue	###	###	###	###			66.9	66.9	0.0
2004-Jan-05 Mon	###	###	###	###			###	###	0.0
2004-Jan-02 Fri	###	###	###	###	32,872	0	25.1	25.1	0.0
2003-Dec-31 Wed	###	###	###	###			19.7	19.7	0.0
2003-Dec-30 Tue	###	###	###	###	104,445	0	###	###	0.0
2003-Dec-29 Mon	16.81	###	16.81	###			###	###	0.0
2003-Dec-24 Wed	16.7	###	###	16.73			###	###	###
2003-Dec-23 Tue	16.8	###	16.71	16.75			###	###	###
2003-Dec-22 Mon	###	16.8	###	16.78	91,923	772,153	###	###	1.2
2003-Dec-19 Fri	16.53	###	16.48	###	70,822	583,573	###	###	0.0
2003-Dec-18 Thu	16.85	16.85	16.42	16.42	355,972	###	14.3	14.3	1.2
2003-Dec-17 Wed	16.5	###	16.5	16.8			###	###	1.2
2003-Dec-16 Tue	###	###	16.43	16.48			###	###	1.2
2003-Dec-15 Mon	16.5	###	16.45	16.55	272,153	2,238,458	###	###	1.2
2003-Dec-12 Fri	16.27	16.4	16.24	16.4	127,077	###	###	###	###
2003-Dec-11 Thu	16.28	16.29	###	16.2			###	###	1.2
2003-Dec-10 Wed	16.28	###	16.2	16.27	223,579	1,810,989	###	###	1.2
2003-Dec-09 Tue	16.22	###	16.21	16.26			77.3	77.3	###
2003-Dec-08 Mon	###	16.24	###	16.21			76.3	76.3	1.2
2003-Dec-05 Fri	###	###	###	###	215,756	0	70.6	70.6	0.0
2003-Dec-04 Thu	###	###	15.85	###	199,059	1,577,542	75.2	75.2	0.0
2003-Dec-03 Wed	15.8	15.87	###	15.87			70.6	70.6	###
2003-Dec-02 Tue	15.72	15.8	###	15.73	167,453	1,322,878	74.1	74.1	###
2003-Dec-01 Mon	15.51	###	15.5	15.59	193,056	1,496,184	###	###	###
2003-Nov-28 Fri	15.5	15.51	15.4	15.51			69.1	69.1	1.1
2003-Nov-27 Thu	###	###	15.51	15.57			30.2	30.2	1.1
2003-Nov-26 Wed	15.53	15.53	15.4	15.52			###	###	1.1
2003-Nov-25 Tue	15.48	15.57	15.46	15.53	171,048	###	###	###	###
2003-Nov-24 Mon	15.5	15.55	###	###			32.0	32.0	0.0
2003-Nov-21 Fri	15.85	15.86	###	###			###	###	0.0
2003-Nov-20 Thu	15.45	15.85	15.4	15.8	244,426	3,819,156	###	###	1.1
2003-Nov-19 Wed	###	15.47	###	15.42	102,249	###	85.5	85.5	###
2003-Nov-18 Tue	15.53	15.54	###	15.26			###	###	###
2003-Nov-17 Mon	###	15.73	15.53	15.53	113,452	1,773,254	34.9	34.9	###
2003-Nov-14 Fri	15.72	15.85	###	###	42,627	###	34.0	34.0	0.0
2003-Nov-13 Thu	15.87	###	###	15.72	68,687	0	###	###	1.1
2003-Nov-12 Wed	15.75	###	15.7	15.87			78.0	78.0	###
2003-Nov-11 Tue	15.85	###	15.78	15.84	332,654	2,624,640	###	###	###
2003-Nov-10 Mon	15.89	###	15.79	###			73.9	73.9	0.0
2003-Nov-07 Fri	15.55	15.85	15.49	15.8			83.3	83.3	1.1
2003-Nov-06 Thu	15.78	15.83	15.46	15.59			###	###	###
2003-Nov-05 Wed	###	15.79	15.51	15.72	192,370	###	###	###	1.1
2003-Nov-04 Tue	###	###	###	15.8	102,754	0	###	###	1.1
2003-Nov-03 Mon	###	###	###	###			###	###	0.0
2003-Oct-31 Fri	###	###	###	###			36.2	36.2	0.0
2003-Oct-30 Thu	15.8	###	15.8	###			###	###	0.0
2003-Oct-29 Wed	###	15.79	###	15.75			74.7	74.7	1.1
2003-Oct-28 Tue	15.45	15.57	15.45	15.55			###	###	###
2003-Oct-27 Mon	###	15.45	###	15.44			###	###	1.1
2003-Oct-24 Fri	###	15.45	###	###			###	###	0.0
2003-Oct-23 Thu	15.5	15.58	15.4	15.49			40.0	40.0	###
2003-Oct-22 Wed	###	###	15.28	###			###	###	0.0
2003-Oct-21 Tue	15.25	###	15.25	###			86.6	86.6	0.0
2003-Oct-20 Mon	###	###	###	###			73.8	73.8	0.0
2003-Oct-17 Fri	###	###	###	###	108,250	0	66.7	66.7	0.0
2003-Oct-16 Thu	###	###	###	###			###	###	0.0
2003-Oct-15 Wed	###	###	###	###	199,243	0	###	###	0.0
2003-Oct-14 Tue	14.87	###	14.85	###	408,982	###	72.0	72.0	0.0
2003-Oct-13 Mon	14.7	###	14.7	14.85	264,254	###	###	###	###
2003-Oct-10 Fri	###	14.78	###	###	111,645	825,056	65.2	65.2	0.0
2003-Oct-09 Thu	14.45	14.7	14.45	###	153,645	2,239,375	###	###	0.0
2003-Oct-08 Wed	###	14.49	###	14.48	342,628	###	###	###	1.0
2003-Oct-07 Tue	14.4	14.4	14.28	14.28	82,648	1,185,172	###	###	###
2003-Oct-06 Mon	14.4	14.4	14.28	###			###	###	0.0
2003-Oct-03 Fri	14.28	###	###	###			72.0	72.0	0.0
2003-Oct-02 Thu	###	###	###	14.28			77.8	77.8	###
2003-Oct-01 Wed	###	###	###	###	525,940	0	27.3	27.3	0.0
2003-Sep-30 Tue	###	14.23	###	###	469,287	3,338,977	###	###	0.0
2003-Sep-29 Mon	14.2	14.25	###	###			###	###	0.0
2003-Sep-26 Fri	###	###	###	###	248,544	0	###	###	0.0
2003-Sep-25 Thu	###	###	###	###	533,550	0	82.9	82.9	0.0
2003-Sep-24 Wed	14.26	###	###	###	472,481	0	68.9	68.9	0.0
2003-Sep-23 Tue	###	###	###	###	135,080	0	37.0	37.0	0.0
2003-Sep-22 Mon	14.43	14.46	###	14.2	291,542	2,107,848	###	###	1.0
2003-Sep-19 Fri	###	14.43	###	14.43	771,622	5,567,252	###	###	###
2003-Sep-18 Thu	13.89	###	13.85	###			73.0	73.0	0.0
2003-Sep-17 Wed	13.7	13.85	###	13.8			75.1	75.1	1.0
2003-Sep-16 Tue	###	13.72	###	13.71	259,328	###	71.5	71.5	###
2003-Sep-15 Mon	###	13.7	13.55	###	108,857	1,483,176	###	###	0.0
2003-Sep-12 Fri	13.41	###	13.4	13.56			77.8	77.8	1.0
2003-Sep-11 Thu	###	###	13.4	13.5	191,187	1,280,952	###	###	1.0
2003-Sep-10 Wed	###	13.75	13.59	13.7			###	###	1.0
2003-Sep-09 Tue	13.51	###	13.46	###	325,726	###	74.5	74.5	0.0
2003-Sep-08 Mon	13.5	###	13.5	###	100,846	###	###	###	0.0
2003-Sep-05 Fri	13.47	###	13.42	13.48	291,648	1,956,958	###	###	1.0
2003-Sep-04 Thu	###	13.5	###	13.46	1,419,846	###	69.0	69.0	###
2003-Sep-03 Wed	###	###	13.87	###			###	###	0.0
2003-Sep-02 Tue	###	###	###	###			29.6	29.6	0.0
2003-Sep-01 Mon	13.89	###	13.89	###	546,850	3,797,873	###	###	0.0
2003-Aug-29 Fri	###	###	###	###			80.0	80.0	0.0
2003-Aug-28 Thu	###	13.55	###	13.53			76.2	76.2	###
2003-Aug-27 Wed	13.2	###	###	13.21			###	###	###
2003-Aug-26 Tue	###	13.2	###	###	471,184	###	37.7	37.7	0.0
2003-Aug-25 Mon	13.2	13.29	###	###			###	###	0.0
2003-Aug-22 Fri	###	###	13.2	13.23	151,156	997,629	28.5	28.5	0.9
2003-Aug-21 Thu	###	13.4	###	###			71.8	71.8	0.0
2003-Aug-20 Wed	13.41	13.5	###	###			31.4	31.4	0.0
2003-Aug-19 Tue	###	13.5	13.26	13.4			###	###	1.0
2003-Aug-18 Mon	13.5	13.5	###	###			26.1	26.1	0.0
2003-Aug-15 Fri	13.55	13.59	13.5	13.5			###	###	1.0
2003-Aug-14 Thu	13.52	###	13.52	13.58			###	###	###
2003-Aug-13 Wed	###	###	13.45	13.51	99,057	666,158	###	###	###
2003-Aug-12 Tue	###	###	13.5	###	170,275	1,149,356	72.1	72.1	0.0
2003-Aug-11 Mon	###	###	13.4	13.45			###	###	###
2003-Aug-08 Fri	13.75	13.75	###	###	76,579	526,480	###	###	0.0
2003-Aug-07 Thu	13.45	13.78	13.45	###	316,686	4,311,679	###	###	0.0
2003-Aug-06 Wed	13.56	13.56	13.4	13.46	169,629	###	###	###	###
2003-Aug-05 Tue	###	###	###	13.55	230,673	0	81.1	81.1	1.0
2003-Aug-04 Mon	13.48	13.48	###	###			18.9	18.9	0.0
2003-Aug-01 Fri	13.45	13.45	###	###			18.9	18.9	0.0
2003-Jul-31 Thu	13.25	13.54	13.25	13.48			80.0	80.0	1.0
2003-Jul-30 Wed	13.2	13.2	###	###	149,587	987,274	27.2	27.2	0.0
2003-Jul-29 Tue	###	13.23	###	###	230,944	###	###	###	0.0
2003-Jul-28 Mon	###	###	###	###	168,749	0	###	###	0.0
2003-Jul-25 Fri	###	###	###	###			###	###	0.0
2003-Jul-24 Thu	###	###	###	###	262,177	0	###	###	0.0
2003-Jul-23 Wed	###	###	###	###	271,244	0	###	###	0.0
2003-Jul-22 Tue	###	###	###	###			###	###	0.0
2003-Jul-21 Mon	###	###	###	###			30.4	30.4	0.0
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	###	###	###	###	380,970	0	###	###	0.0
2003-Jul-16 Wed	###	###	###	###			###	###	0.0
2003-Jul-15 Tue	###	###	###	###	205,785	0	###	###	0.0
2003-Jul-14 Mon	###	13.22	###	###			###	###	0.0
2003-Jul-11 Fri	12.87	###	12.78	###	79,559	508,382	70.7	70.7	0.0
2003-Jul-10 Thu	12.85	###	12.8	###			###	###	0.0
2003-Jul-09 Wed	12.87	###	12.78	12.85			28.8	28.8	0.9
2003-Jul-08 Tue	###	###	12.85	###	299,125	1,921,878	###	###	0.0
2003-Jul-07 Mon	###	###	12.85	###			74.6	74.6	0.0
2003-Jul-04 Fri	12.89	###	12.84	###			77.5	77.5	0.0
2003-Jul-03 Thu	12.78	###	12.78	###	290,846	###	85.6	85.6	0.0
2003-Jul-02 Wed	12.74	###	12.74	12.74			###	###	###
2003-Jul-01 Tue	12.52	12.85	12.49	12.85	549,947	6,967,828	86.9	86.9	0.9
2003-Jun-30 Mon	12.77	12.82	12.52	12.52			21.2	21.2	0.9
2003-Jun-27 Fri	12.72	12.8	###	12.8	225,250	###	###	###	0.9
2003-Jun-26 Thu	12.7	12.84	###	12.78	250,140	###	80.2	80.2	0.9
2003-Jun-25 Wed	12.85	###	12.77	12.79			###	###	###
2003-Jun-24 Tue	###	###	###	12.7	398,489	0	###	###	0.9
2003-Jun-23 Mon	###	###	###	###	153,784	0	###	###	0.0
2003-Jun-20 Fri	###	13.44	###	###			79.8	79.8	0.0
2003-Jun-19 Thu	###	###	###	###			###	###	0.0
2003-Jun-18 Wed	###	###	###	###			###	###	0.0
2003-Jun-17 Tue	###	###	###	###			###	###	0.0
2003-Jun-16 Mon	12.7	###	12.7	###			78.6	78.6	0.0
2003-Jun-13 Fri	###	###	12.82	12.84			###	###	0.9
2003-Jun-12 Thu	12.84	###	12.84	###	272,359	1,748,544	###	###	0.0
2003-Jun-11 Wed	###	###	12.7	12.7	196,083	1,245,127	###	###	0.9
2003-Jun-10 Tue	12.8	###	12.8	###			82.2	82.2	0.0
2003-Jun-06 Fri	###	12.85	12.5	12.76			###	###	###
2003-Jun-05 Thu	12.5	###	12.4	###			76.9	76.9	0.0
2003-Jun-04 Wed	12.4	12.44	12.27	###	165,646	2,046,556	###	###	0.0
2003-Jun-03 Tue	###	12.45	12.26	12.43			80.7	80.7	0.9
2003-Jun-02 Mon	###	12.44	12.2	###	181,979	2,241,981	###	###	0.0
2003-May-30 Fri	###	12.4	###	###			###	###	0.0
2003-May-29 Thu	###	12.21	###	12.21			87.1	87.1	0.9
2003-May-28 Wed	11.84	###	11.84	###	303,620	###	76.9	76.9	0.0
2003-May-27 Tue	11.8	###	11.79	11.8			75.4	75.4	0.8
2003-May-26 Mon	11.8	11.84	11.79	11.81	204,145	2,411,973	71.0	71.0	###
2003-May-23 Fri	11.85	11.85	11.75	11.8	274,159	3,235,076	25.4	25.4	0.8
2003-May-22 Thu	###	###	###	11.82			84.5	84.5	0.8
2003-May-21 Wed	11.59	11.77	11.59	###	149,755	###	73.4	73.4	0.0
2003-May-20 Tue	11.45	###	###	###	620,453	0	86.2	86.2	0.0
2003-May-19 Mon	###	11.54	###	11.5			###	###	###
2003-May-16 Fri	11.45	11.45	###	11.4	102,977	589,543	###	###	0.8
2003-May-15 Thu	###	11.45	11.2	11.45			81.1	81.1	0.8
2003-May-14 Wed	11.44	11.57	###	###			###	###	0.0
2003-May-13 Tue	11.5	11.58	11.42	11.46	104,788	###	27.9	27.9	0.8
2003-May-12 Mon	11.52	11.52	11.45	11.5	69,320	796,140	27.2	27.2	###
2003-May-09 Fri	11.25	11.45	11.24	11.45			###	###	0.8
2003-May-08 Thu	###	11.27	###	11.22	95,953	###	###	###	###
2003-May-07 Wed	###	11.4	###	###	142,723	813,521	###	###	0.0
2003-May-06 Tue	11.22	11.25	###	###			###	###	0.0
2003-May-05 Mon	###	11.25	###	11.25	103,753	###	###	###	###
2003-May-02 Fri	11.45	11.45	###	###			###	###	0.0
2003-May-01 Thu	11.42	11.5	11.42	11.45	59,947	###	71.7	71.7	0.8
2003-Apr-30 Wed	11.48	11.5	###	11.5			###	###	###
2003-Apr-29 Tue	11.58	11.58	11.48	11.48	89,773	1,035,082	24.9	24.9	0.8
2003-Apr-28 Mon	11.49	11.51	11.4	11.5			###	###	###
2003-Apr-24 Thu	11.52	11.55	11.45	11.52			###	###	0.8
2003-Apr-23 Wed	11.5	11.54	11.4	11.45			###	###	0.8
2003-Apr-22 Tue	11.41	11.47	###	11.45	287,324	###	70.8	70.8	0.8
2003-Apr-17 Thu	###	11.4	###	11.4			77.5	77.5	0.8
2003-Apr-16 Wed	###	11.41	###	###			30.4	30.4	0.0
2003-Apr-15 Tue	11.4	11.4	###	###	437,981	###	###	###	0.0
2003-Apr-14 Mon	###	###	###	###	175,129	0	###	###	0.0
2003-Apr-11 Fri	###	11.42	###	###			###	###	0.0
2003-Apr-10 Thu	###	###	###	###	279,148	0	###	###	0.0
2003-Apr-09 Wed	11.21	11.27	###	###	78,282	###	30.9	30.9	0.0
2003-Apr-08 Tue	11.21	###	11.2	11.23	259,157	1,451,279	73.5	73.5	0.8
2003-Apr-07 Mon	###	11.42	###	###			###	###	0.0
2003-Apr-04 Fri	###	###	###	###			###	###	0.0
2003-Apr-03 Thu	###	###	###	###			###	###	0.0
2003-Apr-02 Wed	###	###	###	###			###	###	0.0
2003-Apr-01 Tue	###	###	10.86	###			14.4	14.4	0.0
2003-Mar-31 Mon	###	###	###	###			###	###	0.0
2003-Mar-28 Fri	11.2	11.2	10.89	###			17.6	17.6	0.0
2003-Mar-27 Thu	###	11.2	###	11.2			80.6	80.6	0.8
2003-Mar-26 Wed	10.79	###	10.79	###			89.7	89.7	0.0
2003-Mar-25 Tue	10.74	10.85	###	10.79	300,126	1,628,183	###	###	###
2003-Mar-24 Mon	###	###	10.75	10.8			28.3	28.3	###
2003-Mar-21 Fri	10.78	###	10.73	###	315,484	1,692,571	76.2	76.2	0.0
2003-Mar-20 Thu	10.76	10.85	10.74	10.8			###	###	###
2003-Mar-19 Wed	10.82	###	10.72	10.77	152,354	###	###	###	###
2003-Mar-18 Tue	###	10.85	###	10.8	387,741	###	###	###	###
2003-Mar-17 Mon	###	10.56	###	10.56	121,245	640,173	88.1	88.1	0.8
2003-Mar-14 Fri	10.45	10.54	10.22	###			23.1	23.1	0.0
2003-Mar-13 Thu	10.54	10.54	###	10.41			###	###	###
2003-Mar-12 Wed	###	###	10.5	10.58			38.0	38.0	0.8
2003-Mar-11 Tue	###	###	10.89	###	167,558	912,353	82.4	82.4	0.0
2003-Mar-10 Mon	###	###	10.81	###			###	###	0.0
2003-Mar-07 Fri	###	###	10.85	###			###	###	0.0
2003-Mar-06 Thu	###	###	###	###			78.6	78.6	0.0
2003-Mar-05 Wed	###	###	###	###	167,824	0	###	###	0.0
2003-Mar-04 Tue	###	###	###	###			###	###	0.0
2003-Mar-03 Mon	###	###	###	###			74.9	74.9	0.0
2003-Feb-28 Fri	###	11.25	###	###	374,844	###	###	###	0.0
2003-Feb-27 Thu	11.25	11.25	###	###			###	###	0.0
2003-Feb-26 Wed	11.25	###	###	11.25			###	###	###
2003-Feb-25 Tue	11.4	11.42	11.21	11.25	871,043	9,855,851	29.9	29.9	###
2003-Feb-24 Mon	11.5	11.51	11.45	11.5	297,271	3,412,671	###	###	###
2003-Feb-21 Fri	###	11.56	###	11.5	1,135,321	6,562,155	82.1	82.1	###
2003-Feb-20 Thu	11.57	11.57	###	11.54	158,077	914,475	38.4	38.4	0.8
2003-Feb-19 Wed	###	###	11.57	###			73.7	73.7	0.0
2003-Feb-18 Tue	11.48	###	11.48	11.55	196,824	###	77.8	77.8	0.8
2003-Feb-17 Mon	11.5	11.5	11.45	11.46			###	###	0.8
2003-Feb-14 Fri	11.4	11.57	###	11.47	139,328	###	74.7	74.7	###
2003-Feb-13 Thu	11.45	11.46	###	11.4	179,585	1,029,022	###	###	0.8
2003-Feb-12 Wed	###	11.58	###	11.58			83.7	83.7	0.8
2003-Feb-11 Tue	11.51	11.57	11.4	11.49	478,459	###	39.4	39.4	###
2003-Feb-10 Mon	11.56	11.79	11.49	11.5	118,147	###	33.4	33.4	###
2003-Feb-07 Fri	###	###	11.25	11.56	342,670	###	###	###	0.8
2003-Feb-06 Thu	11.5	###	11.44	11.48	234,470	###	40.0	40.0	0.8
2003-Feb-05 Wed	###	###	11.54	11.54			33.5	33.5	0.8
2003-Feb-04 Tue	11.71	11.71	###	###			32.5	32.5	0.0
2003-Feb-03 Mon	###	11.8	###	###			###	###	0.0
2003-Jan-31 Fri	###	11.73	###	11.73	105,481	618,646	71.9	71.9	0.8
2003-Jan-30 Thu	###	11.76	###	###			30.1	30.1	0.0
2003-Jan-29 Wed	###	11.8	###	###	124,471	734,378	82.2	82.2	0.0
2003-Jan-28 Tue	11.79	11.79	11.58	11.75	239,082	2,793,673	###	###	###
2003-Jan-24 Fri	11.73	###	11.7	11.89			83.1	83.1	###
2003-Jan-23 Thu	11.8	11.84	11.7	11.75	55,478	652,976	28.5	28.5	###
2003-Jan-22 Wed	11.89	###	###	###			###	###	0.0
2003-Jan-21 Tue	11.85	###	11.8	11.88			###	###	0.8
2003-Jan-20 Mon	11.86	###	11.78	11.81			25.3	25.3	###
2003-Jan-17 Fri	11.87	11.89	11.74	11.8			26.9	26.9	0.8
2003-Jan-16 Thu	###	###	11.81	11.82	46,978	###	###	###	0.8
2003-Jan-15 Wed	###	###	11.84	###	308,047	###	72.5	72.5	0.0
2003-Jan-14 Tue	11.7	###	11.7	###	317,888	1,859,644	85.4	85.4	0.0
2003-Jan-13 Mon	11.53	###	11.5	###			###	###	0.0
2003-Jan-10 Fri	11.54	11.56	11.47	11.5	173,174	###	###	###	###
2003-Jan-09 Thu	11.45	11.5	11.42	11.5			72.4	72.4	###
2003-Jan-08 Wed	11.52	###	11.43	11.43			23.9	23.9	###
2003-Jan-07 Tue	11.55	11.55	11.49	11.53			###	###	###
2003-Jan-06 Mon	11.5	###	11.5	11.56	109,223	###	69.8	69.8	0.8
2003-Jan-03 Fri	11.45	11.52	11.43	11.49	83,248	955,270	69.8	69.8	###
2003-Jan-02 Thu	11.41	11.46	###	11.45			###	###	0.8
2002-Dec-31 Tue	###	11.49	###	11.41			###	###	###
2002-Dec-30 Mon	11.4	11.45	###	###			###	###	0.0
2002-Dec-27 Fri	11.42	11.46	11.4	11.42	16,574	189,440	70.7	70.7	0.8
2002-Dec-24 Tue	11.42	11.51	11.41	11.41	116,176	1,331,376	###	###	###
2002-Dec-23 Mon	11.51	11.51	11.4	11.42			22.2	22.2	0.8
2002-Dec-20 Fri	###	11.5	###	11.5	100,079	575,454	###	###	###
2002-Dec-19 Thu	11.43	11.49	###	###	361,787	###	###	###	0.0
2002-Dec-18 Wed	###	###	###	###			75.6	75.6	0.0
2002-Dec-17 Tue	11.5	11.5	11.28	###	179,152	2,040,541	21.7	21.7	0.0
2002-Dec-16 Mon	11.28	11.45	11.2	11.45	79,455	899,827	###	###	0.8
2002-Dec-13 Fri	###	###	11.25	###	64,145	###	###	###	0.0
2002-Dec-12 Thu	###	11.4	11.26	###	160,554	1,819,076	27.7	27.7	0.0
2002-Dec-11 Wed	###	###	11.27	###			81.4	81.4	0.0
2002-Dec-10 Tue	11.46	11.48	###	###	200,880	1,153,051	###	###	0.0
2002-Dec-09 Mon	11.42	11.57	11.41	11.46			75.5	75.5	0.8
2002-Dec-06 Fri	11.43	11.49	11.4	11.4	123,854	###	###	###	0.8
2002-Dec-05 Thu	11.5	11.59	11.49	11.51			74.1	74.1	0.8
2002-Dec-04 Wed	###	###	11.49	11.5	170,540	979,752	###	###	###
2002-Dec-03 Tue	11.7	11.7	11.57	###	433,949	###	###	###	0.0
2002-Dec-02 Mon	11.5	11.75	11.5	11.7			###	###	0.8
2002-Nov-29 Fri	11.52	###	11.45	11.54			###	###	0.8
2002-Nov-28 Thu	###	11.52	11.27	11.46			###	###	0.8
2002-Nov-27 Wed	11.27	###	11.22	11.24	112,281	###	###	###	0.8
2002-Nov-26 Tue	###	11.4	11.26	11.26	120,750	###	###	###	0.8
2002-Nov-25 Mon	###	###	11.25	###			###	###	0.0
2002-Nov-22 Fri	11.49	11.53	11.24	###			###	###	0.0
2002-Nov-21 Thu	###	11.5	###	11.47	159,956	919,747	###	###	###
2002-Nov-20 Wed	###	###	###	###	166,553	0	69.9	69.9	0.0
2002-Nov-19 Tue	###	###	###	###			30.4	30.4	0.0
2002-Nov-18 Mon	###	###	###	###	169,259	0	###	###	0.0
2002-Nov-15 Fri	###	###	###	###	38,146	0	###	###	0.0
2002-Nov-14 Thu	###	###	###	###			###	###	0.0
2002-Nov-13 Wed	###	###	###	###	109,287	0	28.7	28.7	0.0
2002-Nov-12 Tue	###	11.2	###	###					0.0
2002-Nov-11 Mon	###	###	###	###	280,254	0	40.9	40.9	0.0
2002-Nov-08 Fri	###	11.25	###	###	303,179	1,705,381	35.8	35.8	0.0
2002-Nov-07 Thu	###	###	###	###			###	###	0.0
2002-Nov-06 Wed	###	###	11.22	###			###	###	0.0
2002-Nov-05 Tue	###	###	###	###	103,542	0	###	###	0.0
2002-Nov-04 Mon	11.4	11.55	###	###			24.7	24.7	0.0
2002-Nov-01 Fri	11.54	11.56	###	###			###	###	0.0
2002-Oct-31 Thu	11.52	11.53	11.48	11.5	312,275	3,592,723	###	###	###
2002-Oct-30 Wed	11.47	11.53	11.4	11.52	261,751	3,000,975	77.4	77.4	0.8
2002-Oct-29 Tue	11.5	11.5	###	11.4	128,384	###	###	###	0.8
2002-Oct-28 Mon	11.46	11.5	###	11.47			73.7	73.7	###
2002-Oct-25 Fri	11.25	###	11.24	###			###	###	0.0
2002-Oct-24 Thu	11.43	11.55	11.27	###			24.9	24.9	0.0
2002-Oct-23 Wed	11.46	11.52	11.41	11.43			###	###	###
2002-Oct-22 Tue	11.52	###	11.42	11.49			###	###	###
2002-Oct-21 Mon	###	###	11.47	11.52	136,824	784,685	###	###	0.8
2002-Oct-18 Fri	11.45	###	11.45	###	363,848	2,083,029	###	###	0.0
2002-Oct-17 Thu	11.55	###	11.22	11.43			###	###	###
2002-Oct-16 Wed	11.45	11.58	###	11.57	760,271	###	79.9	79.9	###
2002-Oct-15 Tue	###	11.22	###	11.2	388,526	###	75.4	75.4	0.8
2002-Oct-14 Mon	###	###	###	###			75.4	75.4	0.0
2002-Oct-11 Fri	10.86	###	10.81	###	66,276	358,221	###	###	0.0
2002-Oct-10 Thu	10.75	10.77	###	10.74	176,454	###	###	###	0.8
2002-Oct-09 Wed	10.83	10.83	10.73	10.75			32.4	32.4	0.8
2002-Oct-08 Tue	10.77	###	10.74	10.82	251,253	1,349,228	###	###	0.8
2002-Oct-07 Mon	###	###	10.75	10.76	195,583	1,051,258	17.5	17.5	0.8
2002-Oct-04 Fri	###	###	###	###	243,085	0	###	###	0.0
2002-Oct-03 Thu	11.29	###	11.2	###	257,557	###	###	###	0.0
2002-Oct-02 Wed	11.5	11.5	###	###			20.8	20.8	0.0
2002-Oct-01 Tue	11.5	11.52	11.4	11.44	277,586	###	###	###	0.8
2002-Sep-30 Mon	11.4	11.5	11.4	11.43			68.6	68.6	###
2002-Sep-27 Fri	11.56	###	11.51	###			###	###	0.0
2002-Sep-26 Thu	11.42	11.5	11.4	11.48			80.0	80.0	0.8
2002-Sep-25 Wed	###	###	11.25	###	106,177	597,245	81.6	81.6	0.0
2002-Sep-24 Tue	###	11.45	###	11.44	234,228	1,340,955	85.5	85.5	0.8
2002-Sep-23 Mon	11.8	11.8	###	###	395,082	2,330,983	11.8	11.8	0.0
2002-Sep-20 Fri	11.83	11.83	11.71	11.79			###	###	0.8
2002-Sep-19 Thu	###	###	11.8	###	226,450	1,336,055	###	###	0.0
2002-Sep-18 Wed	###	###	###	###			74.9	74.9	0.0
2002-Sep-17 Tue	###	12.23	###	12.23	246,371	1,506,558	###	###	###
2002-Sep-16 Mon	###	12.2	###	###			30.1	30.1	0.0
2002-Sep-13 Fri	###	###	###	###			###	###	0.0
2002-Sep-12 Thu	###	###	12.26	###			31.3	31.3	0.0
2002-Sep-11 Wed	12.4	12.45	###	###	219,072	1,363,723	23.0	23.0	0.0
2002-Sep-10 Tue	12.47	12.47	###	12.4	86,423	538,847	###	###	0.9
2002-Sep-09 Mon	12.44	12.53	12.41	12.5			###	###	0.9
2002-Sep-06 Fri	12.52	12.52	###	12.42			29.4	29.4	0.9
2002-Sep-05 Thu	###	###	12.52	12.54			###	###	0.9
2002-Sep-04 Wed	12.58	###	12.41	12.42			###	###	0.9
2002-Sep-03 Tue	###	###	12.51	###			68.8	68.8	0.0
2002-Sep-02 Mon	12.74	12.74	12.74	12.74	0				###
2002-Aug-30 Fri	###	###	12.58	12.74			77.4	77.4	###
2002-Aug-29 Thu	12.73	12.73	12.45	12.59			26.4	26.4	###
2002-Aug-28 Wed	12.7	###	###	12.85	390,082	0	79.3	79.3	0.9
2002-Aug-27 Tue	###	12.74	12.56	12.74	51,958	###	###	###	###
2002-Aug-26 Mon	12.59	###	12.55	###	230,149	1,444,184	###	###	0.0
2002-Aug-23 Fri	12.51	12.72	12.51	###	211,021	2,662,029	76.4	76.4	0.0
2002-Aug-22 Thu	12.45	12.59	12.45	12.5			72.4	72.4	0.9
2002-Aug-21 Wed	###	12.7	###	12.4			###	###	0.9
2002-Aug-20 Tue	12.5	12.75	12.4	###			###	###	0.0
2002-Aug-19 Mon	12.47	12.5	###	12.47			###	###	###
2002-Aug-16 Fri	12.46	12.5	12.4	12.45			25.0	25.0	###
2002-Aug-15 Thu	12.48	12.5	12.44	12.45	220,826	###	27.2	27.2	###
2002-Aug-14 Wed	12.42	12.47	###	12.47	273,175	1,703,246	###	###	###
2002-Aug-13 Tue	12.4	12.5	12.4	12.42	197,426	2,457,953	###	###	0.9
2002-Aug-12 Mon	12.55	12.55	12.41	12.41	409,343	###	21.9	21.9	###
2002-Aug-09 Fri	12.41	###	12.41	12.55	284,889	###	79.1	79.1	###
2002-Aug-08 Thu	12.46	12.55	###	###	72,375	454,153	###	###	0.0
2002-Aug-07 Wed	###	###	12.42	12.45	135,172	###	13.9	13.9	###
2002-Aug-06 Tue	12.21	###	###	###			###	###	0.0
2002-Aug-05 Mon	12.53	12.59	12.29	###	91,879	1,142,974	25.9	25.9	0.0
2002-Aug-02 Fri	12.58	12.58	12.46	12.54	211,559	###	###	###	0.9
2002-Aug-01 Thu	12.85	12.86	###	12.7			###	###	0.9
2002-Jul-31 Wed	12.7	12.75	12.55	12.72			75.6	75.6	0.9
2002-Jul-30 Tue	12.75	12.87	###	###			28.0	28.0	0.0
2002-Jul-29 Mon	###	12.75	###	###			###	###	0.0
2002-Jul-26 Fri	12.59	12.75	###	###			22.6	22.6	0.0
2002-Jul-25 Thu	12.88	###	###	###	1,102,058	0	16.1	16.1	0.0
2002-Jul-24 Wed	12.73	12.85	###	12.79	317,182	###	###	###	###
2002-Jul-23 Tue	###	12.8	###	12.8			87.4	87.4	0.9
2002-Jul-22 Mon	12.21	###	###	12.49	479,220	0	###	###	0.9
2002-Jul-19 Fri	12.81	12.82	###	12.78	178,453	1,143,883	41.8	41.8	0.9
2002-Jul-18 Thu	###	###	12.87	###	576,583	###	###	###	0.0
2002-Jul-17 Wed	###	###	12.88	###			42.9	42.9	0.0
2002-Jul-16 Tue	###	###	###	###	162,971	0	###	###	0.0
2002-Jul-15 Mon	###	###	###	###			84.8	84.8	0.0
2002-Jul-12 Fri	###	###	###	###			###	###	0.0
2002-Jul-11 Thu	###	###	###	###	375,476	0	25.0	25.0	0.0
2002-Jul-10 Wed	13.7	13.7	###	###			###	###	0.0
2002-Jul-09 Tue	###	13.73	13.4	13.73	180,583	###	77.0	77.0	###
2002-Jul-08 Mon	13.5	13.75	13.5	###			77.5	77.5	0.0
2002-Jul-05 Fri	###	13.48	###	13.44			###	###	###
2002-Jul-04 Thu	13.27	13.52	13.22	13.5			84.5	84.5	1.0
2002-Jul-03 Wed	###	13.27	###	13.27			###	###	0.9
2002-Jul-02 Tue	###	###	###	###			###	###	0.0
2002-Jul-01 Mon	13.29	13.29	###	###	282,552	1,877,558	###	###	0.0
2002-Jun-28 Fri	13.29	13.44	13.27	13.4	622,244	###	68.1	68.1	1.0
2002-Jun-27 Thu	13.29	13.4	13.25	13.25			30.4	30.4	###
2002-Jun-26 Wed	13.47	13.47	###	13.4			44.7	44.7	1.0
2002-Jun-25 Tue	13.5	13.56	13.41	13.56	341,159	4,600,529	80.4	80.4	1.0
2002-Jun-24 Mon	13.4	13.55	###	13.45	91,777	621,789	###	###	###
2002-Jun-21 Fri	###	###	###	13.42	225,727	0	###	###	1.0
2002-Jun-20 Thu	###	###	13.45	###	153,675	###	73.2	73.2	0.0
2002-Jun-19 Wed	###	13.74	###	###			78.0	78.0	0.0
2002-Jun-18 Tue	###	###	###	13.58			###	###	###
2002-Jun-17 Mon	13.45	13.45	13.28	###	207,559	2,774,026	31.2	31.2	0.0
2002-Jun-14 Fri	13.57	###	13.4	13.45	112,425	753,247	###	###	###
2002-Jun-13 Thu	13.7	13.74	13.55	13.57	127,783	###	###	###	###
2002-Jun-12 Wed	13.85	13.89	13.7	13.7			28.6	28.6	1.0
2002-Jun-11 Tue	13.87	###	13.8	13.84			###	###	1.0
2002-Jun-07 Fri	13.76	13.88	13.76	13.87			76.1	76.1	###
2002-Jun-06 Thu	13.89	###	13.7	13.77			###	###	###
2002-Jun-05 Wed	###	###	13.83	###	314,982	###	71.8	71.8	0.0
2002-Jun-04 Tue	13.82	13.82	###	###	198,476	###	###	###	0.0
2002-Jun-03 Mon	13.85	###	13.75	###	270,850	###	77.0	77.0	0.0
2002-May-31 Fri	13.8	###	13.7	13.88	1,480,479	10,141,281	###	###	###
2002-May-30 Thu	###	13.88	13.52	13.87			82.9	82.9	###
2002-May-29 Wed	13.59	###	13.57	###			71.1	71.1	0.0
2002-May-28 Tue	13.51	###	13.5	###			78.4	78.4	0.0
2002-May-27 Mon	13.74	13.74	13.46	13.51	91,428	1,243,420	18.8	18.8	###
2002-May-24 Fri	###	13.7	###	###	92,147	###	###	###	0.0
2002-May-23 Thu	13.82	13.85	###	###	116,850	809,186	21.5	21.5	0.0
2002-May-22 Wed	13.79	13.85	13.75	13.81			68.9	68.9	###
2002-May-21 Tue	13.78	13.78	13.74	13.74			###	###	###
2002-May-20 Mon	###	13.8	13.54	13.77	143,246	1,958,172	###	###	###
2002-May-17 Fri	13.5	###	13.49	13.54	110,324	###	67.2	67.2	1.0
2002-May-16 Thu	13.46	###	13.45	13.54	157,374	1,058,340	72.0	72.0	1.0
2002-May-15 Wed	13.48	13.5	###	###			27.7	27.7	0.0
2002-May-14 Tue	###	###	13.44	13.44	144,288	###	19.6	19.6	###
2002-May-13 Mon	###	13.7	13.56	###			###	###	0.0
2002-May-10 Fri	###	13.71	###	13.7			###	###	1.0
2002-May-09 Thu	13.79	13.79	###	13.7			38.7	38.7	1.0
2002-May-08 Wed	###	13.79	###	13.7	120,983	834,177	###	###	1.0
2002-May-07 Tue	13.5	13.75	13.5	###	164,043	2,235,085	###	###	0.0
2002-May-06 Mon	###	13.75	###	13.7			###	###	1.0
2002-May-03 Fri	13.71	13.71	13.5	###			32.1	32.1	0.0
2002-May-02 Thu	13.7	13.78	###	13.71			74.8	74.8	###
2002-May-01 Wed	13.55	13.72	13.55	13.7	90,644	###	###	###	1.0
2002-Apr-30 Tue	13.42	13.5	###	13.48			78.7	78.7	1.0
2002-Apr-29 Mon	13.47	13.47	13.4	13.43	154,149	###	38.7	38.7	###
2002-Apr-26 Fri	13.72	13.73	13.53	13.56	148,445	###	22.3	22.3	1.0
2002-Apr-24 Wed	13.75	13.75	13.54	13.7	176,086	###	###	###	1.0
2002-Apr-23 Tue	###	13.8	13.5	13.8			###	###	1.0
2002-Apr-22 Mon	13.78	13.79	13.51	###	165,224	###	###	###	0.0
2002-Apr-19 Fri	13.57	13.8	13.57	13.78			###	###	1.0
2002-Apr-18 Thu	13.5	###	13.49	###	129,257	###	75.9	75.9	0.0
2002-Apr-17 Wed	13.58	###	13.5	13.55	191,647	###	###	###	1.0
2002-Apr-16 Tue	13.4	13.55	13.4	13.55			79.7	79.7	1.0
2002-Apr-15 Mon	13.42	13.45	###	13.45			###	###	###
2002-Apr-12 Fri	13.2	13.44	13.2	13.42			###	###	1.0
2002-Apr-11 Thu	###	13.27	###	13.27	152,083	1,009,070	###	###	0.9
2002-Apr-10 Wed	###	###	###	###	87,148	0	###	###	0.0
2002-Apr-09 Tue	###	###	12.82	###			###	###	0.0
2002-Apr-08 Mon	###	###	###	###			###	###	0.0
2002-Apr-05 Fri	###	###	###	###	99,677	0	28.3	28.3	0.0
2002-Apr-04 Thu	###	###	###	###			76.1	76.1	0.0
2002-Apr-03 Wed	###	###	###	###	156,628	0	###	###	0.0
2002-Apr-02 Tue	###	###	###	###			###	###	0.0
2002-Mar-28 Thu	###	###	###	###	412,553	0	###	###	0.0
2002-Mar-27 Wed	###	###	12.8	###			###	###	0.0
2002-Mar-26 Tue	12.89	###	12.8	12.89	78,053	###	77.1	77.1	###
2002-Mar-25 Mon	12.8	###	12.76	###			###	###	0.0
2002-Mar-22 Fri	12.8	12.8	12.76	12.77			29.4	29.4	0.9
2002-Mar-21 Thu	12.87	12.87	###	12.76	435,285	2,801,058	24.9	24.9	###
2002-Mar-20 Wed	###	###	12.75	###	106,156	676,744	73.2	73.2	0.0
2002-Mar-19 Tue	12.73	###	12.73	###	78,359	498,755	82.5	82.5	0.0
2002-Mar-18 Mon	###	12.78	12.5	12.76	216,520	###	82.3	82.3	###
2002-Mar-15 Fri	12.7	12.7	12.55	###	224,787	###	###	###	0.0
2002-Mar-14 Thu	###	###	12.7	12.81			24.7	24.7	###
2002-Mar-13 Wed	###	###	###	###	92,754	0	30.7	30.7	0.0
2002-Mar-12 Tue	###	###	###	###			33.6	33.6	0.0
2002-Mar-11 Mon	###	###	###	###	109,849	0	75.0	75.0	0.0
2002-Mar-08 Fri	13.189	13.189	12.87	###			22.1	22.1	0.0
2002-Mar-07 Thu	###	13.28	###	13.22			###	###	0.9
2002-Mar-06 Wed	###	###	###	###			###	###	0.0
2002-Mar-05 Tue	###	13.46	###	###	332,329	2,236,574	29.3	29.3	0.0
2002-Mar-04 Mon	###	13.282	###	13.282	321,051	###	83.7	83.7	0.9
2002-Mar-01 Fri	###	###	12.8	###			73.8	73.8	0.0
2002-Feb-28 Thu	12.655	###	12.655	###			###	###	0.0
2002-Feb-27 Wed	12.45	###	###	###			###	###	0.0
2002-Feb-26 Tue	###	12.45	###	12.445			82.5	82.5	0.9
2002-Feb-25 Mon	###	12.27	###	12.25			###	###	0.9
2002-Feb-22 Fri	12.087	###	###	###			###	###	0.0
2002-Feb-21 Thu	###	###	###	###			75.8	75.8	0.0
2002-Feb-20 Wed	###	###	11.83	###	135,587	###	31.5	31.5	0.0
2002-Feb-19 Tue	###	###	###	###			71.9	71.9	0.0
2002-Feb-18 Mon	11.952	###	11.86	###			###	###	0.0
2002-Feb-15 Fri	###	###	11.86	11.89			28.8	28.8	###
2002-Feb-14 Thu	###	###	###	###			###	###	0.0
2002-Feb-13 Wed	###	###	###	###			78.5	78.5	0.0
2002-Feb-12 Tue	11.884	###	11.86	###	209,675	1,243,372	75.2	75.2	0.0
2002-Feb-11 Mon	###	11.86	11.78	11.86	118,288	###	70.2	70.2	0.8
2002-Feb-08 Fri	11.72	11.84	###	11.8			###	###	0.8
2002-Feb-07 Thu	11.71	11.72	###	11.7			35.1	35.1	0.8
2002-Feb-06 Wed	###	11.79	###	11.71			69.1	69.1	###
2002-Feb-05 Tue	###	11.71	###	11.7	202,225	1,184,027	###	###	0.8
2002-Feb-04 Mon	11.75	11.8	###	11.774			###	###	0.8
2002-Feb-01 Fri	###	11.8	###	11.75	419,551	2,475,350	###	###	###
2002-Jan-31 Thu	###	###	11.51	###	607,882	###	75.5	75.5	0.0
2002-Jan-30 Wed	11.583	11.583	###	###	345,984	###	###	###	0.0
2002-Jan-29 Tue	11.55	11.59	11.5	11.59	346,975	4,005,826	###	###	0.8
2002-Jan-28 Mon	11.55	11.55	11.55	11.55	0				0.8
2002-Jan-25 Fri	11.55	11.58	11.45	11.55			###	###	0.8
2002-Jan-24 Thu	11.525	11.55	11.5	11.55	61,521	709,029	###	###	0.8
2002-Jan-23 Wed	11.556	11.59	11.51	11.52	75,147	867,947	29.8	29.8	0.8
2002-Jan-22 Tue	11.51	###	11.5	11.55	62,727	360,680	70.2	70.2	0.8
2002-Jan-21 Mon	11.42	11.51	11.41	11.47	79,221	907,872	###	###	###
2002-Jan-18 Fri	###	11.51	11.42	11.42	138,775	1,591,055	27.5	27.5	0.8
2002-Jan-17 Thu	11.651	###	11.45	###			23.9	23.9	0.0
2002-Jan-16 Wed	###	11.726	11.53	11.726	129,978	1,511,384	###	###	0.8
2002-Jan-15 Tue	11.7	11.71	11.5	11.53	98,044	###	###	###	###
2002-Jan-14 Mon	11.72	11.73	###	11.7	460,823	2,702,726	37.8	37.8	0.8
2002-Jan-11 Fri	11.82	11.82	11.7	11.74			26.5	26.5	0.8
2002-Jan-10 Thu	11.85	11.85	###	11.82	98,345	###	31.3	31.3	0.8
2002-Jan-09 Wed	11.85	11.87	11.79	11.85	135,172	1,599,084	71.0	71.0	###
2002-Jan-08 Tue	11.73	11.85	11.7	11.85	214,741	2,528,575	###	###	###
2002-Jan-07 Mon	###	11.72	###	11.7	215,074	###	73.5	73.5	0.8
2002-Jan-04 Fri	11.49	11.59	11.46	11.58			###	###	0.8
2002-Jan-03 Thu	11.42	11.47	###	11.45			75.4	75.4	0.8
2002-Jan-02 Wed	11.27	11.42	11.26	11.42	100,524	1,139,942	###	###	0.8
2001-Dec-31 Mon	###	###	11.29	###			27.7	27.7	0.0
2001-Dec-28 Fri	11.4	11.4	###	###	240,020	###	21.4	21.4	0.0
2001-Dec-27 Thu	11.4	11.46	###	###			###	###	0.0
2001-Dec-24 Mon	11.4	11.51	###	11.4			68.3	68.3	0.8
2001-Dec-21 Fri	###	11.4	###	###			27.3	27.3	0.0
2001-Dec-20 Thu	11.5	11.5	###	###			24.2	24.2	0.0
2001-Dec-19 Wed	11.5	11.555	11.45	11.555			###	###	0.8
2001-Dec-18 Tue	11.5	11.55	11.47	11.5			70.2	70.2	###
2001-Dec-17 Mon	###	11.52	11.45	11.5			38.1	38.1	###
2001-Dec-14 Fri	###	###	###	###			27.5	27.5	0.0
2001-Dec-13 Thu	###	11.74	###	###	169,380	###	###	###	0.0
2001-Dec-12 Wed	###	###	###	###			77.3	77.3	0.0
2001-Dec-11 Tue	###	###	11.5	###	318,247	1,829,920	71.8	71.8	0.0
2001-Dec-10 Mon	###	###	11.53	###			###	###	0.0
2001-Dec-07 Fri	###	11.7	11.55	###	327,753	3,810,128	###	###	0.0
2001-Dec-06 Thu	11.55	11.74	11.55	###	512,143	###	###	###	0.0
2001-Dec-05 Wed	###	11.47	###	11.4	146,453	###	###	###	0.8
2001-Dec-04 Tue	11.25	###	11.23	###			###	###	0.0
2001-Dec-03 Mon	###	###	###	11.23	375,183	0	###	###	0.8
2001-Nov-30 Fri	###	###	11.122	11.122			###	###	0.8
2001-Nov-29 Thu	11.477	11.55	###	###	548,888	3,169,828	###	###	0.0
2001-Nov-28 Wed	11.7	11.7	11.41	###	295,770	3,417,622	15.5	15.5	0.0
2001-Nov-27 Tue	###	###	11.7	11.7			18.2	18.2	0.8
2001-Nov-26 Mon	###	###	###	###			###	###	0.0
2001-Nov-23 Fri	11.7	###	11.7	###	63,824	373,370	###	###	0.0
2001-Nov-22 Thu	11.8	11.82	11.7	11.7			###	###	0.8
2001-Nov-21 Wed	11.85	###	11.75	11.79	191,474	###	###	###	0.8
2001-Nov-20 Tue	###	###	11.84	11.85			18.6	18.6	###
2001-Nov-19 Mon	###	###	###	12.045			67.8	67.8	###
2001-Nov-16 Fri	###	###	###	11.959	357,828	0	74.3	74.3	0.9
2001-Nov-15 Thu	11.922	###	11.922	###			71.7	71.7	0.0
2001-Nov-14 Wed	12.2	###	###	###	281,356	0	###	###	0.0
2001-Nov-13 Tue	###	###	###	###	194,322	0	76.0	76.0	0.0
2001-Nov-12 Mon	###	###	11.81	###			28.1	28.1	0.0
2001-Nov-09 Fri	###	###	11.88	12.041			28.2	28.2	###
2001-Nov-08 Thu	###	###	###	###	334,459	0	76.0	76.0	0.0
2001-Nov-07 Wed	11.76	###	11.59	###	256,359	###	###	###	0.0
2001-Nov-06 Tue	###	###	11.55	###	113,588	655,970	###	###	0.0
2001-Nov-05 Mon	11.53	###	11.26	###			80.8	80.8	0.0
2001-Nov-02 Fri	11.56	###	11.45	11.5			28.4	28.4	###
2001-Nov-01 Thu	###	11.54	###	11.5			###	###	###
2001-Oct-31 Wed	###	###	11.24	###	271,159	###	29.9	29.9	0.0
2001-Oct-30 Tue	11.4	11.45	###	###			32.7	32.7	0.0
2001-Oct-29 Mon	11.7	11.75	11.54	11.55	197,220	2,296,626	22.6	22.6	0.8
2001-Oct-26 Fri	11.43	11.7	11.43	###	481,625	###	###	###	0.0
2001-Oct-25 Thu	11.24	11.4	11.24	###	441,558	###	###	###	0.0
2001-Oct-24 Wed	###	###	###	11.21	240,841	0	###	###	###
2001-Oct-23 Tue	11.2	11.27	###	11.23			72.3	72.3	0.8
2001-Oct-22 Mon	11.2	11.26	###	###			###	###	0.0
2001-Oct-19 Fri	###	11.2	###	11.185	55,755	312,228	###	###	0.8
2001-Oct-18 Thu	11.26	11.27	###	11.21	136,189	767,425	###	###	###
2001-Oct-17 Wed	11.2	###	###	###			72.1	72.1	0.0
2001-Oct-16 Tue	11.43	11.43	###	###			###	###	0.0
2001-Oct-15 Mon	11.29	###	###	###	114,182	0	###	###	0.0
2001-Oct-12 Fri	11.389	11.48	11.29	###			###	###	0.0
2001-Oct-11 Thu	11.072	###	11.072	11.27			82.7	82.7	###
2001-Oct-10 Wed	11.171	11.171	###	###			19.4	19.4	0.0
2001-Oct-09 Tue	###	###	###	11.24	337,075	0	###	###	0.8
2001-Oct-08 Mon	11.45	11.45	11.26	11.43			35.2	35.2	###
2001-Oct-05 Fri	11.29	11.5	11.29	11.483			78.1	78.1	###
2001-Oct-04 Thu	###	11.4	11.29	11.29			30.8	30.8	###
2001-Oct-03 Wed	11.483	11.5	11.25	11.26			20.3	20.3	0.8
2001-Oct-02 Tue	###	11.4	###	11.4	784,425	4,471,222	###	###	0.8
2001-Oct-01 Mon	11.071	###	11.071	11.279	187,577	###	###	###	0.8
2001-Sep-28 Fri	###	###	###	10.88			###	###	0.8
2001-Sep-27 Thu	10.48	10.72	10.4	10.72	325,041	###	###	###	0.8
2001-Sep-26 Wed	10.5	10.53	10.4	10.5			###	###	0.8
2001-Sep-25 Tue	10.7	10.7	###	10.356	338,525	###	###	###	###
2001-Sep-24 Mon	###	###	###	10.22			84.7	84.7	0.7
2001-Sep-21 Fri	###	###	###	###			14.9	14.9	0.0
2001-Sep-20 Thu	###	###	10.7	10.75	275,876	###	32.9	32.9	0.8
2001-Sep-19 Wed	###	11.2	10.84	11.2	300,329	3,309,625	###	###	0.8
2001-Sep-18 Tue	###	###	10.85	###			21.1	21.1	0.0
2001-Sep-17 Mon	###	###	10.51	###			###	###	0.0
2001-Sep-14 Fri	###	###	11.5	11.58			###	###	0.8
2001-Sep-13 Thu	###	###	11.7	11.75			###	###	###
2001-Sep-12 Wed	11.5	###	11.4	11.85			###	###	###
2001-Sep-11 Tue	###	12.29	11.86	###	688,179	###	###	###	0.0
2001-Sep-10 Mon	###	###	11.75	11.86	986,222	5,794,054	###	###	0.8
2001-Sep-07 Fri	###	###	###	###	393,071	0	70.9	70.9	0.0
2001-Sep-06 Thu	12.25	12.25	###	12.2	256,948	###	32.7	32.7	###
2001-Sep-05 Wed	12.52	12.55	###	###			19.8	19.8	0.0
2001-Sep-04 Tue	###	###	12.53	12.579			30.8	30.8	0.9
2001-Sep-03 Mon	###	12.72	12.59	###			29.8	29.8	0.0
2001-Aug-31 Fri	###	###	12.72	12.72	411,050	2,614,278	15.1	15.1	0.9
2001-Aug-30 Thu	###	13.26	###	###	195,786	###	###	###	0.0
2001-Aug-29 Wed	###	###	13.2	13.2	533,951	3,524,076	###	###	0.9
2001-Aug-28 Tue	13.55	###	13.47	###	116,185	###	82.2	82.2	0.0
2001-Aug-27 Mon	13.55	###	13.48	13.55			70.7	70.7	1.0
2001-Aug-24 Fri	13.5	13.53	13.48	13.48			29.0	29.0	1.0
2001-Aug-23 Thu	13.55	13.56	13.45	13.45	218,256	2,947,547	###	###	###
2001-Aug-22 Wed	13.373	13.54	###	###			###	###	0.0
2001-Aug-21 Tue	###	13.45	###	13.44	98,653	663,441	83.6	83.6	###
2001-Aug-20 Mon	###	13.4	###	13.25			###	###	###
2001-Aug-17 Fri	13.23	13.45	13.22	13.43	90,571	###	81.1	81.1	###
2001-Aug-16 Thu	13.275	###	###	13.22	94,973	0	36.4	36.4	0.9
2001-Aug-15 Wed	13.353	13.42	13.28	13.28	54,154	722,955	35.3	35.3	0.9
2001-Aug-14 Tue	###	###	###	###	98,884	0	35.8	35.8	0.0
2001-Aug-13 Mon	13.389	13.44	###	###			###	###	0.0
2001-Aug-10 Fri	###	13.49	13.28	13.29	84,623	1,132,678	###	###	###
2001-Aug-09 Thu	###	13.5	13.285	13.285			###	###	0.9
2001-Aug-08 Wed	###	13.47	###	###	67,285	###	70.6	70.6	0.0
2001-Aug-07 Tue	13.586	13.586	###	###	103,222	701,187	###	###	0.0
2001-Aug-06 Mon	13.41	###	13.41	###			80.9	80.9	0.0
2001-Aug-03 Fri	13.475	13.49	###	###			###	###	0.0
2001-Aug-02 Thu	###	13.41	###	13.386	279,945	###	###	###	###
2001-Aug-01 Wed	13.057	13.28	###	13.28			81.6	81.6	0.9
2001-Jul-31 Tue	###	###	###	###			###	###	0.0
2001-Jul-30 Mon	13.25	13.4	###	13.175	69,456	465,355	31.4	31.4	###
2001-Jul-27 Fri	###	13.28	###	13.22	200,542	###	67.4	67.4	0.9
2001-Jul-26 Thu	13.5	13.5	###	###			18.3	18.3	0.0
2001-Jul-25 Wed	###	13.57	###	13.46	322,324	###	37.1	37.1	###
2001-Jul-24 Tue	13.8	13.8	13.7	13.7			###	###	1.0
2001-Jul-23 Mon	13.85	###	13.85	13.86			77.9	77.9	###
2001-Jul-20 Fri	13.975	13.975	13.83	###			###	###	0.0
2001-Jul-19 Thu	13.844	###	13.844	###			76.6	76.6	0.0
2001-Jul-18 Wed	###	###	13.83	13.83			###	###	1.0
2001-Jul-17 Tue	13.8	###	13.8	###			###	###	0.0
2001-Jul-16 Mon	###	13.824	###	13.824			###	###	1.0
2001-Jul-13 Fri	13.7	13.7	###	###			###	###	0.0
2001-Jul-12 Thu	###	###	13.54	###			###	###	0.0
2001-Jul-11 Wed	13.5	###	13.45	###	733,722	4,934,280	71.5	71.5	0.0
2001-Jul-10 Tue	###	13.55	###	13.52	177,089	1,199,777	###	###	1.0
2001-Jul-09 Mon	13.42	13.45	###	13.41			###	###	1.0
2001-Jul-06 Fri	13.183	13.49	###	13.47			86.8	86.8	1.0
2001-Jul-05 Thu	13.4	13.42	###	13.271			25.4	25.4	0.9
2001-Jul-04 Wed	13.85	###	13.4	###	254,475	1,704,982	14.8	14.8	0.0
2001-Jul-03 Tue	###	###	###	###			27.7	27.7	0.0
2001-Jul-02 Mon	13.8	###	13.8	13.921	261,444	###	73.8	73.8	1.0
2001-Jun-29 Fri	###	14.252	13.83	14.252			###	###	###
2001-Jun-28 Thu	13.843	###	13.82	13.89			###	###	1.0
2001-Jun-27 Wed	###	###	13.755	13.755			29.1	29.1	1.0
2001-Jun-26 Tue	13.85	13.988	13.85	13.988			###	###	###
2001-Jun-25 Mon	13.48	###	13.47	13.854			86.8	86.8	###
2001-Jun-22 Fri	###	13.55	###	13.46	116,423	###	###	###	###
2001-Jun-21 Thu	###	13.55	###	13.47	276,953	1,876,356	###	###	1.0
2001-Jun-20 Wed	###	###	###	###			32.6	32.6	0.0
2001-Jun-19 Tue	12.949	13.2	12.949	###	100,775	1,317,582	###	###	0.0
2001-Jun-18 Mon	13.024	13.024	12.83	###			33.0	33.0	0.0
2001-Jun-15 Fri	###	###	###	###	50,942	0	###	###	0.0
2001-Jun-14 Thu	###	###	###	###	271,455	0	34.7	34.7	0.0
2001-Jun-13 Wed	###	###	###	###	349,048	0	###	###	0.0
2001-Jun-12 Tue	###	###	12.89	###	166,078	1,070,372	42.1	42.1	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###			###	###	0.0
2001-Jun-07 Thu	12.8	###	12.74	###	156,243	###	###	###	0.0
2001-Jun-06 Wed	###	12.85	12.72	12.82	168,322	###	76.5	76.5	0.9
2001-Jun-05 Tue	12.89	###	12.8	12.82	92,656	###	37.2	37.2	0.9
2001-Jun-04 Mon	###	12.87	###	12.79	214,720	1,381,723	79.7	79.7	###
2001-Jun-01 Fri	###	12.8	12.53	12.55			34.0	34.0	###
2001-May-31 Thu	12.56	12.56	12.48	12.52	215,023	2,692,087	38.4	38.4	0.9
2001-May-30 Wed	12.79	12.8	###	###			###	###	0.0
2001-May-29 Tue	###	###	###	12.7	104,824	0	###	###	0.9
2001-May-28 Mon	###	###	###	###	63,654	0	19.4	19.4	0.0
2001-May-25 Fri	13.2	###	###	###	388,147	0	###	###	0.0
2001-May-24 Thu	12.983	###	12.85	###	77,948	###	82.5	82.5	0.0
2001-May-23 Wed	###	###	###	###			###	###	0.0
2001-May-22 Tue	12.981	13.2	12.981	###	75,773	###	79.3	79.3	0.0
2001-May-21 Mon	13.028	###	13.028	###			76.7	76.7	0.0
2001-May-18 Fri	12.928	###	###	###	156,929	0	###	###	0.0
2001-May-17 Thu	###	###	12.89	###	85,729	552,523	35.0	35.0	0.0
2001-May-16 Wed	12.75	12.85	12.7	12.8	77,923	###	75.5	75.5	0.9
2001-May-15 Tue	12.75	12.8	12.7	12.75	64,980	###	###	###	###
2001-May-14 Mon	12.729	12.75	###	12.71	103,351	###	###	###	0.9
2001-May-11 Fri	12.7	12.78	###	12.77			###	###	0.9
2001-May-10 Thu	###	12.7	###	12.7			###	###	0.9
2001-May-09 Wed	12.57	###	12.53	###			75.0	75.0	0.0
2001-May-08 Tue	12.5	###	12.46	12.53			77.2	77.2	###
2001-May-07 Mon	12.42	###	12.41	12.5			###	###	0.9
2001-May-04 Fri	12.29	12.47	12.29	###	72,873	###	###	###	0.0
2001-May-03 Thu	12.22	###	12.2	12.29	82,040	500,443	73.5	73.5	0.9
2001-May-02 Wed	12.25	###	12.2	12.2	95,427	###	33.2	33.2	###
2001-May-01 Tue	###	###	###	12.23	26,085	0	###	###	###
2001-Apr-30 Mon	12.244	###	12.2	12.2			31.7	31.7	###
2001-Apr-27 Fri	###	###	12.2	###	38,626	###	30.5	30.5	0.0
2001-Apr-26 Thu	###	###	12.25	12.26			25.8	25.8	0.9
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	12.2	###	12.2	###	75,183	###	82.5	82.5	0.0
2001-Apr-23 Mon	12.2	###	###	###	121,473	0	34.4	34.4	0.0
2001-Apr-20 Fri	12.624	12.624	12.2	12.2	130,170	1,615,670	###	###	###
2001-Apr-19 Thu	###	###	12.56	12.655	95,347	598,779	###	###	###
2001-Apr-18 Wed	###	###	###	12.54			###	###	0.9
2001-Apr-17 Tue	###	###	12.4	12.5			29.4	29.4	0.9
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	12.55	###	105,482	###	###	###	0.0
2001-Apr-11 Wed	###	12.7	12.5	###	101,625	1,280,475	###	###	0.0
2001-Apr-10 Tue	###	12.7	12.4	12.49			###	###	0.9
2001-Apr-09 Mon	12.7	12.75	###	###			36.0	36.0	0.0
2001-Apr-06 Fri	12.5	12.74	12.5	###	184,627	###	81.6	81.6	0.0
2001-Apr-05 Thu	###	12.42	###	12.42			###	###	0.9
2001-Apr-04 Wed	###	###	###	###	68,282	0	26.4	26.4	0.0
2001-Apr-03 Tue	###	12.45	12.27	12.45			82.1	82.1	###
2001-Apr-02 Mon	###	12.45	###	###			69.2	69.2	0.0
2001-Mar-30 Fri	###	###	###	12.25			###	###	0.9
2001-Mar-29 Thu	###	12.28	###	12.2	144,549	###	###	###	###
2001-Mar-28 Wed	###	12.29	###	###	188,242	1,156,747	72.4	72.4	0.0
2001-Mar-27 Tue	###	###	###	12.046			###	###	###
2001-Mar-26 Mon	###	###	###	###			80.7	80.7	0.0
2001-Mar-23 Fri	11.78	###	11.5	11.589			###	###	0.8
2001-Mar-22 Thu	###	###	###	11.78	132,589	0	###	###	###
2001-Mar-21 Wed	11.7	###	11.55	###	89,173	514,974	86.2	86.2	0.0
2001-Mar-20 Tue	###	###	###	###			###	###	0.0
2001-Mar-19 Mon	11.8	11.8	11.49	11.544	352,758	###	24.4	24.4	0.8
2001-Mar-16 Fri	12.189	12.189	11.85	11.85			###	###	###
2001-Mar-15 Thu	###	###	###	###			28.5	28.5	0.0
2001-Mar-14 Wed	12.45	12.58	12.45	12.52	135,026	1,689,850	73.8	73.8	0.9
2001-Mar-13 Tue	###	12.5	###	12.42	116,752	###	43.5	43.5	0.9
2001-Mar-12 Mon	12.7	12.7	12.5	###	66,824	841,982	37.1	37.1	0.0
2001-Mar-09 Fri	12.8	###	12.7	12.7			31.4	31.4	0.9
2001-Mar-08 Thu	###	###	12.8	12.8	69,047	###	###	###	0.9
2001-Mar-07 Wed	###	###	###	###			31.7	31.7	0.0
2001-Mar-06 Tue	13.25	###	13.22	###			###	###	0.0
2001-Mar-05 Mon	13.2	###	###	###	108,422	0	###	###	0.0
2001-Mar-02 Fri	###	###	###	13.2			28.7	28.7	0.9
2001-Mar-01 Thu	###	13.45	###	13.45	193,421	1,300,756	###	###	###
2001-Feb-28 Wed	###	13.2	12.7	###	169,521	###	72.2	72.2	0.0
2001-Feb-27 Tue	13.273	13.273	###	###	100,881	###	###	###	0.0
2001-Feb-26 Mon	###	###	###	###			###	###	0.0
2001-Feb-23 Fri	13.343	13.4	###	13.4			70.6	70.6	1.0
2001-Feb-22 Thu	###	###	###	###	63,958	0	###	###	0.0
2001-Feb-21 Wed	13.25	###	###	###			###	###	0.0
2001-Feb-20 Tue	###	13.28	###	13.25	71,258	473,153	83.0	83.0	###
2001-Feb-19 Mon	###	###	###	###	136,120	0	###	###	0.0
2001-Feb-16 Fri	###	13.2	###	###	113,644	750,050	###	###	0.0
2001-Feb-15 Thu	12.86	###	12.82	###			84.6	84.6	0.0
2001-Feb-14 Wed	###	###	###	12.85	123,049	0	###	###	0.9
2001-Feb-13 Tue	###	###	###	###			34.1	34.1	0.0
2001-Feb-12 Mon	12.75	12.75	###	12.7			###	###	0.9
2001-Feb-09 Fri	12.856	###	12.76	12.81	110,224	703,229	###	###	###
2001-Feb-08 Thu	12.79	12.87	12.75	12.85			74.0	74.0	0.9
2001-Feb-07 Wed	###	###	12.79	12.79			30.8	30.8	###
2001-Feb-06 Tue	12.85	###	12.85	###	90,841	583,653	###	###	0.0
2001-Feb-05 Mon	###	###	12.74	###	85,053	541,787	###	###	0.0
2001-Feb-02 Fri	###	###	###	###	80,972	0	###	###	0.0
2001-Feb-01 Thu	###	###	###	###			28.1	28.1	0.0
2001-Jan-31 Wed	###	###	###	###			72.2	72.2	0.0
2001-Jan-30 Tue	12.85	###	###	###			79.0	79.0	0.0
2001-Jan-29 Mon	13.072	13.072	12.8	12.85			###	###	0.9
2001-Jan-25 Thu	###	13.2	###	###	124,543	821,983	71.3	71.3	0.0
2001-Jan-24 Wed	###	###	12.82	###	82,570	529,273	73.1	73.1	0.0
2001-Jan-23 Tue	12.72	###	12.72	12.854	44,650	283,974	###	###	0.9
2001-Jan-22 Mon	###	###	12.73	12.73	110,170	###	###	###	###
2001-Jan-19 Fri	12.8	###	12.8	###			###	###	0.0
2001-Jan-18 Thu	###	12.78	###	12.75			###	###	###
2001-Jan-17 Wed	###	12.52	###	12.46			76.3	76.3	0.9
2001-Jan-16 Tue	12.181	12.49	###	12.28			###	###	0.9
2001-Jan-15 Mon	###	12.75	###	###	98,153	625,725	14.4	14.4	0.0
2001-Jan-12 Fri	12.83	12.83	12.75	12.8	155,428	1,987,924	31.0	31.0	0.9
2001-Jan-11 Thu	###	###	###	12.8	141,746	0	75.9	75.9	0.9
2001-Jan-10 Wed	###	###	12.8	12.85	375,828	###	###	###	0.9
2001-Jan-09 Tue	###	###	###	###	84,224	0	13.7	13.7	0.0
2001-Jan-08 Mon	13.45	13.45	###	13.4	356,626	###	###	###	1.0
2001-Jan-05 Fri	###	13.48	13.21	13.48			###	###	1.0
2001-Jan-04 Thu	12.941	13.29	12.941	13.29	314,742	###	###	###	###
2001-Jan-03 Wed	12.81	###	12.74	###			###	###	0.0
2001-Jan-02 Tue	###	###	12.75	12.83			27.7	27.7	###
2001-Jan-01 Mon	12.86	###	12.656	12.656	102,548	648,923	20.2	20.2	###
2000-Dec-29 Fri	12.86	###	12.656	12.656	102,548	648,923	20.2	20.2	###
2000-Dec-28 Thu	###	###	12.82	12.86			###	###	0.9
2000-Dec-27 Wed	###	###	12.85	###			###	###	0.0
2000-Dec-26 Tue	###	13.26	###	###			25.2	25.2	0.0
2000-Dec-25 Mon	###	13.26	###	###			25.2	25.2	0.0
2000-Dec-22 Fri	###	13.26	###	###			25.2	25.2	0.0
2000-Dec-21 Thu	###	###	###	###			26.6	26.6	0.0
2000-Dec-20 Wed	13.71	13.71	13.44	###			###	###	0.0
2000-Dec-19 Tue	13.58	13.8	13.58	13.72			###	###	###
2000-Dec-18 Mon	13.549	13.7	13.549	13.58	144,875	1,973,849	75.1	75.1	###
2000-Dec-15 Fri	###	###	###	13.74	126,543	0	###	###	###
2000-Dec-14 Thu	###	###	13.83	###			33.9	33.9	0.0
2000-Dec-13 Wed	###	###	13.85	###	254,424	1,761,886	32.6	32.6	0.0
2000-Dec-12 Tue	###	###	###	###	182,684	0	###	###	0.0
2000-Dec-11 Mon	###	13.72	###	13.7	65,055	446,277	74.9	74.9	1.0
2000-Dec-08 Fri	13.588	###	13.5	###	155,822	###	###	###	0.0
2000-Dec-07 Thu	###	###	###	###			###	###	0.0
2000-Dec-06 Wed	14.044	###	###	###	374,523	0	43.5	43.5	0.0
2000-Dec-05 Tue	###	###	###	###	322,881	0	###	###	0.0
2000-Dec-04 Mon	13.671	13.7	13.58	13.7			###	###	1.0
2000-Dec-01 Fri	13.51	13.75	13.45	###			###	###	0.0
2000-Nov-30 Thu	13.755	13.755	13.5	###	129,446	1,764,025	###	###	0.0
2000-Nov-29 Wed	13.441	13.7	13.4	13.7	173,471	###	###	###	1.0
2000-Nov-28 Tue	13.2	13.43	###	13.4	168,929	1,134,358	85.2	85.2	1.0
2000-Nov-27 Mon	13.056	13.2	13.056	###			###	###	0.0
2000-Nov-24 Fri	13.2	13.2	###	###			27.4	27.4	0.0
2000-Nov-23 Thu	###	###	###	13.2			86.4	86.4	0.9
2000-Nov-22 Wed	###	###	12.75	###	295,682	1,884,972	###	###	0.0
2000-Nov-21 Tue	###	13.25	###	###	152,386	1,009,557	34.8	34.8	0.0
2000-Nov-20 Mon	###	13.44	###	13.25	159,572	1,072,323	###	###	###
2000-Nov-17 Fri	###	###	###	###			###	###	0.0
2000-Nov-16 Thu	12.75	12.88	12.7	12.88	198,677	2,541,078	78.3	78.3	###
2000-Nov-15 Wed	12.5	12.75	12.47	12.743			80.6	80.6	###
2000-Nov-13 Mon	###	###	###	12.5			30.8	30.8	0.9
2000-Nov-10 Fri	###	12.679	###	12.679	204,686	###	93.8	93.8	0.9
2000-Nov-09 Thu	###	###	###	###			70.5	70.5	0.0
2000-Nov-08 Wed	###	###	###	###			69.3	69.3	0.0
2000-Nov-07 Tue	###	###	###	###	118,151	0	###	###	0.0
2000-Nov-06 Mon	###	###	11.85	###	80,421	###	26.4	26.4	0.0
2000-Nov-03 Fri	###	###	###	###			78.8	78.8	0.0
2000-Nov-02 Thu	11.81	###	11.81	###	79,627	###	73.8	73.8	0.0
2000-Nov-01 Wed	11.781	###	11.77	###			###	###	0.0
2000-Oct-31 Tue	11.859	###	11.75	11.79			35.3	35.3	0.8
2000-Oct-30 Mon	###	###	11.8	11.856			34.9	34.9	###
2000-Oct-27 Fri	###	###	###	###	63,440	0	68.9	68.9	0.0
2000-Oct-26 Thu	###	###	11.81	###	193,680	1,143,680	###	###	0.0
2000-Oct-25 Wed	11.8	###	###	###			74.4	74.4	0.0
2000-Oct-24 Tue	###	###	###	###	138,478	0	29.7	29.7	0.0
2000-Oct-23 Mon	###	###	###	###	269,280	0	###	###	0.0
2000-Oct-20 Fri	###	###	###	###	511,928	0	###	###	0.0
2000-Oct-19 Thu	###	11.75	11.5	###			76.9	76.9	0.0
2000-Oct-18 Wed	11.643	11.74	11.5	###	101,853	###	75.1	75.1	0.0
2000-Oct-17 Tue	11.75	11.75	11.56	###	70,857	###	###	###	0.0
2000-Oct-16 Mon	11.423	11.75	11.423	###			###	###	0.0
2000-Oct-13 Fri	11.25	11.41	11.2	11.4	820,523	###	###	###	0.8
2000-Oct-12 Thu	11.4	###	11.4	11.56			85.0	85.0	0.8
2000-Oct-11 Wed	###	###	###	11.47	470,377	0	###	###	###
2000-Oct-10 Tue	###	###	###	###	540,447	0	96.4	96.4	0.0
2000-Oct-09 Mon	###	###	###	###	169,976	0	27.2	27.2	0.0
2000-Oct-06 Fri	###	###	11.2	11.26	103,748	580,988	###	###	0.8
2000-Oct-05 Thu	11.2	###	11.2	11.29	284,477	1,593,071	73.7	73.7	###
2000-Oct-04 Wed	###	11.25	###	###			84.8	84.8	0.0
2000-Oct-03 Tue	###	###	###	###			91.0	91.0	0.0
2000-Oct-02 Mon	###	###	10.55	###			###	###	0.0
2000-Sep-29 Fri	###	###	10.56	10.57	341,050	1,800,744	###	###	0.8
2000-Sep-28 Thu	10.5	###	10.5	10.55	141,221	###	67.4	67.4	###
2000-Sep-27 Wed	10.57	10.57	10.45	10.48			###	###	0.7
2000-Sep-26 Tue	###	###	10.556	10.556			###	###	0.8
2000-Sep-25 Mon	###	10.7	###	10.54			###	###	0.8
2000-Sep-22 Fri	###	10.87	10.46	10.5	231,983	###	21.8	21.8	0.8
2000-Sep-21 Thu	###	###	10.76	10.8	117,070	###	28.8	28.8	###
2000-Sep-20 Wed	10.888	###	10.8	10.89	239,789	###	###	###	0.8
2000-Sep-19 Tue	###	###	10.8	###			###	###	0.0
2000-Sep-18 Mon	11.443	11.443	###	###			###	###	0.0
2000-Sep-15 Fri	11.7	11.7	11.45	11.5			###	###	###
2000-Sep-14 Thu	###	11.75	###	11.7			80.0	80.0	0.8
2000-Sep-13 Wed	11.8	11.8	11.55	11.682	123,289	###	###	###	0.8
2000-Sep-12 Tue	11.8	11.85	11.8	11.8			75.9	75.9	0.8
2000-Sep-11 Mon	###	###	###	11.8			###	###	0.8
2000-Sep-08 Fri	12.2	12.28	12.2	12.25			###	###	0.9
2000-Sep-07 Thu	12.27	12.27	12.2	12.21			###	###	0.9
2000-Sep-06 Wed	12.257	###	###	12.28	132,985	0	78.2	78.2	0.9
2000-Sep-05 Tue	###	###	12.21	###	41,371	###	24.3	24.3	0.0
2000-Sep-04 Mon	###	###	12.2	###			36.5	36.5	0.0
2000-Sep-01 Fri	12.2	###	12.2	###			80.2	80.2	0.0
2000-Aug-31 Thu	###	12.41	12.2	12.21	207,558	###	###	###	0.9
2000-Aug-30 Wed	12.452	###	12.4	12.46			###	###	0.9
2000-Aug-29 Tue	12.229	12.5	12.229	12.49			86.5	86.5	0.9
2000-Aug-28 Mon	###	12.41	12.2	12.2	605,171	7,446,629	33.5	33.5	###
2000-Aug-25 Fri	###	###	###	12.24	184,079	0	75.4	75.4	0.9
2000-Aug-24 Thu	###	12.24	###	12.2			76.1	76.1	###
2000-Aug-23 Wed	###	###	11.87	###	387,248	###	###	###	0.0
2000-Aug-22 Tue	11.85	###	11.85	11.85			68.8	68.8	###
2000-Aug-21 Mon	###	###	11.85	11.85			###	###	###
2000-Aug-18 Fri	###	###	###	###	261,084	0	89.9	89.9	0.0
2000-Aug-17 Thu	###	11.55	###	11.55	102,156	589,950	84.1	84.1	0.8
2000-Aug-16 Wed	11.4	11.49	11.25	11.45			###	###	0.8
2000-Aug-15 Tue	###	11.45	11.28	###			###	###	0.0
2000-Aug-14 Mon	11.2	11.5	11.2	###	107,450	1,219,557	###	###	0.0
2000-Aug-11 Fri	###	11.2	###	###			###	###	0.0
2000-Aug-10 Thu	11.257	11.27	###	###	115,350	###	###	###	0.0
2000-Aug-09 Wed	###	11.22	###	11.2			87.1	87.1	0.8
2000-Aug-08 Tue	10.921	###	10.921	###	90,946	###	###	###	0.0
2000-Aug-07 Mon	10.756	###	10.756	###			###	###	0.0
2000-Aug-04 Fri	###	###	###	10.75			22.9	22.9	0.8
2000-Aug-03 Thu	###	###	10.8	10.81	173,740	###	23.1	23.1	0.8
2000-Aug-02 Wed	###	###	###	###	117,671	0	###	###	0.0
2000-Aug-01 Tue	###	11.2	###	###	156,471	###	29.5	29.5	0.0
2000-Jul-31 Mon	###	###	###	###	116,088	0	31.9	31.9	0.0
2000-Jul-28 Fri	###	11.24	###	11.2	89,121	###	76.9	76.9	0.8
2000-Jul-27 Thu	11.372	11.372	###	11.25			33.9	33.9	###
2000-Jul-26 Wed	###	11.75	11.5	11.53			###	###	###
2000-Jul-25 Tue	11.843	###	11.75	11.76	80,089	470,522	32.5	32.5	0.8
2000-Jul-24 Mon	###	###	11.81	###	84,187	497,124	72.6	72.6	0.0
2000-Jul-21 Fri	###	###	###	###	143,276	0	###	###	0.0
2000-Jul-20 Thu	11.85	11.89	11.7	11.89	158,050	###	###	###	###
2000-Jul-19 Wed	###	11.89	11.58	11.86	130,923	1,536,381	80.0	80.0	0.8
2000-Jul-18 Tue	12.028	12.028	###	###	116,487	700,552	###	###	0.0
2000-Jul-17 Mon	12.2	12.24	###	###			###	###	0.0
2000-Jul-14 Fri	###	12.24	11.8	12.2	154,187	1,853,327	88.9	88.9	###
2000-Jul-13 Thu	12.2	12.2	11.79	11.79			###	###	0.8
2000-Jul-12 Wed	###	12.25	11.85	###	113,957	1,373,181	###	###	0.0
2000-Jul-11 Tue	###	###	###	###			###	###	0.0
2000-Jul-10 Mon	###	###	###	###	274,126	0	###	###	0.0
2000-Jul-07 Fri	11.4	11.888	11.4	11.888			###	###	###
2000-Jul-06 Thu	11.548	###	###	11.4			###	###	0.8
2000-Jul-05 Wed	###	###	11.52	###			55.7	55.7	0.0
2000-Jul-04 Tue	11.657	11.8	11.48	###			###	###	0.0
2000-Jul-03 Mon	11.5	11.76	11.4	###			62.0	62.0	0.0
2000-Jun-30 Fri	###	11.49	###	11.45			###	###	0.8
2000-Jun-29 Thu	###	###	###	###			###	###	0.0
2000-Jun-28 Wed	###	11.56	10.86	###	325,852	###	13.0	13.0	0.0
2000-Jun-27 Tue	###	11.28	###	11.28	307,277	1,733,042	###	###	0.8
2000-Jun-26 Mon	###	###	###	###	142,448	0	84.3	84.3	0.0
2000-Jun-23 Fri	###	10.626	10.5	10.626	115,774	1,222,920	###	###	0.8
2000-Jun-22 Thu	10.45	10.53	###	10.46			###	###	0.7
2000-Jun-21 Wed	10.45	10.48	###	###	487,776	2,555,946	###	###	0.0
2000-Jun-20 Tue	10.8	10.8	10.41	10.5			###	###	0.8
2000-Jun-19 Mon	###	###	10.21	10.52			###	###	###
2000-Jun-16 Fri	###	###	###	10.2			###	###	0.7
2000-Jun-15 Thu	10.2	10.2	###	###			###	###	0.0
2000-Jun-14 Wed	10.26	###	###	###			23.7	23.7	0.0
2000-Jun-13 Tue	###	###	10.2	10.2			###	###	0.7
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	10.21	10.4	10.2	10.24			###	###	###
2000-Jun-07 Wed	###	10.5	10.242	10.242	185,672	###	###	###	###
2000-Jun-06 Tue	10.758	10.8	###	10.5	123,127	664,885	###	###	0.8
2000-Jun-05 Mon	10.658	10.85	10.59	###	262,140	2,810,140	72.9	72.9	0.0
2000-Jun-02 Fri	###	###	###	###	168,875	0	###	###	0.0
2000-Jun-01 Thu	9.882	###	9.84	9.927			71.4	71.4	###
2000-May-31 Wed	###	###	###	###			28.6	28.6	0.0
2000-May-30 Tue	###	9.84	###	9.84			77.3	77.3	0.7
2000-May-29 Mon	9.85	9.85	###	9.75			###	###	###
2000-May-26 Fri	###	###	9.75	9.85			23.9	23.9	###
2000-May-25 Thu	###	###	###	###	96,070	0	18.8	18.8	0.0
2000-May-24 Wed	###	###	###	###			20.5	20.5	0.0
2000-May-23 Tue	10.5	###	10.43	10.45	847,954	4,422,080	31.4	31.4	###
2000-May-22 Mon	10.7	10.7	10.49	10.5			31.4	31.4	0.8
2000-May-19 Fri	###	10.89	10.75	10.75			28.4	28.4	0.8
2000-May-18 Thu	###	###	10.8	10.86			###	###	0.8
2000-May-17 Wed	11.2	11.26	###	11.124			###	###	0.8
2000-May-16 Tue	###	###	###	11.2	627,044	0	83.7	83.7	0.8
2000-May-15 Mon	10.642	10.81	10.55	10.81			83.8	83.8	0.8
2000-May-12 Fri	10.688	10.83	10.45	10.49			###	###	###
2000-May-11 Thu	10.472	10.73	###	10.443			39.7	39.7	0.7
2000-May-10 Wed	###	###	###	10.75	254,370	0	###	###	0.8
2000-May-09 Tue	11.75	11.8	###	###			12.1	12.1	0.0
2000-May-08 Mon	###	###	11.79	11.8	67,586	###	###	###	0.8
2000-May-05 Fri	11.827	12.46	11.827	###	79,146	###	###	###	0.0
2000-May-04 Thu	###	11.82	11.58	11.82			73.2	73.2	0.8
2000-May-03 Wed	###	###	11.83	11.83	93,725	554,383	###	###	0.8
2000-May-02 Tue	12.4	12.51	12.29	###	101,283	###	35.4	35.4	0.0
2000-May-01 Mon	###	12.54	###	12.4	96,988	###	49.9	49.9	0.9
2000-Apr-28 Fri	###	12.78	12.46	12.7	78,223	987,174	###	###	0.9
2000-Apr-27 Thu	12.75	12.75	12.47	###			39.5	39.5	0.0
2000-Apr-26 Wed	12.227	12.88	12.227	12.7	187,458	2,353,254	###	###	0.9
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	###	###			76.0	76.0	0.0
2000-Apr-19 Wed	###	###	###	12.051			78.4	78.4	###
2000-Apr-18 Tue	###	###	11.51	###			###	###	0.0
2000-Apr-17 Mon	11.5	11.85	###	11.2			39.6	39.6	0.8
2000-Apr-14 Fri	12.89	###	12.76	###	235,822	1,504,544	###	###	0.0
2000-Apr-13 Thu	12.7	###	12.5	###	484,277	###	###	###	0.0
2000-Apr-12 Wed	###	###	12.8	###	213,882	1,368,844	###	###	0.0
2000-Apr-11 Tue	13.278	13.278	12.82	###	191,455	###	###	###	0.0
2000-Apr-07 Fri	13.5	13.5	###	###	136,041	918,276	###	###	0.0
2000-Apr-06 Thu	###	###	###	###			14.4	14.4	0.0
2000-Apr-05 Wed	13.944	13.944	12.72	###			38.2	38.2	0.0
2000-Apr-04 Tue	###	###	###	###			###	###	0.0
2000-Apr-03 Mon	###	###	13.8	13.941	378,440	###	###	###	1.0
2000-Mar-31 Fri	###	13.8	###	13.8			###	###	1.0
2000-Mar-30 Thu	###	13.83	13.49	13.83	373,749	###	###	###	1.0
2000-Mar-29 Wed	13.8	###	13.5	13.5	258,128	###	21.6	21.6	1.0
2000-Mar-28 Tue	14.126	###	13.8	###	303,180	2,091,942	36.1	36.1	0.0
2000-Mar-24 Fri	###	14.5	14.2	14.45	155,280	###	73.5	73.5	1.0
2000-Mar-23 Thu	###	###	14.28	14.28	234,824	1,676,643	19.7	19.7	###
2000-Mar-22 Wed	14.45	###	14.25	###			78.3	78.3	0.0
2000-Mar-21 Tue	14.5	###	14.25	14.45			44.5	44.5	1.0
2000-Mar-20 Mon	15.048	###	###	15.085			70.1	70.1	1.1
2000-Mar-17 Fri	###	15.25	###	###	201,557	1,536,872	###	###	0.0
2000-Mar-16 Thu	###	###	###	###			###	###	0.0
2000-Mar-15 Wed	###	###	###	###			25.1	25.1	0.0
2000-Mar-14 Tue	###	###	###	###			72.9	72.9	0.0
2000-Mar-13 Mon	###	###	14.87	###			71.3	71.3	0.0
2000-Mar-10 Fri	14.5	###	14.5	###	323,729	###	###	###	0.0
2000-Mar-09 Thu	14.951	14.951	###	###	374,346	2,798,423	16.0	16.0	0.0
2000-Mar-08 Wed	14.973	###	14.78	14.884	766,326	5,663,149	35.6	35.6	###
2000-Mar-07 Tue	###	###	###	###	212,356	0	###	###	0.0
2000-Mar-06 Mon	###	###	14.85	###			37.5	37.5	0.0
2000-Mar-03 Fri	###	###	###	###	247,380	0	###	###	0.0
2000-Mar-02 Thu	###	###	14.55	###			###	###	0.0
2000-Mar-01 Wed	###	15.7	###	15.5			79.9	79.9	1.1
2000-Feb-29 Tue	###	15.2	###	15.188			###	###	1.1
2000-Feb-28 Mon	###	###	###	14.85			83.0	83.0	###
2000-Feb-25 Fri	14.7	14.75	14.53	14.7	382,344	###	70.5	70.5	###
2000-Feb-24 Thu	###	###	14.25	###			###	###	0.0
2000-Feb-23 Wed	###	14.5	14.2	14.44	404,722	###	###	###	###
2000-Feb-22 Tue	###	###	###	###	203,823	0	77.4	77.4	0.0
2000-Feb-21 Mon	###	14.2	13.7	###			###	###	0.0
2000-Feb-18 Fri	###	###	###	14.2			70.5	70.5	1.0
2000-Feb-17 Thu	###	14.2	###	14.2	204,172	1,449,621	74.4	74.4	1.0
2000-Feb-16 Wed	###	14.2	###	14.2			75.7	75.7	1.0
2000-Feb-15 Tue	###	14.2	###	###			###	###	0.0
2000-Feb-14 Mon	###	###	###	13.85	458,327	0	###	###	###
2000-Feb-11 Fri	13.2	###	13.2	13.57			###	###	###
2000-Feb-10 Thu	13.251	###	###	13.2	119,877	0	###	###	0.9
2000-Feb-09 Wed	###	13.48	###	###			70.7	70.7	0.0
2000-Feb-08 Tue	###	13.27	###	13.2			###	###	0.9
2000-Feb-07 Mon	###	###	###	###	147,972	0	70.0	70.0	0.0
2000-Feb-04 Fri	12.944	###	12.85	###			###	###	0.0
2000-Feb-03 Thu	###	###	12.8	###	364,546	###	###	###	0.0
2000-Feb-02 Wed	###	###	12.87	###			###	###	0.0
2000-Feb-01 Tue	12.942	###	12.7	12.85	164,727	###	40.0	40.0	0.9
2000-Jan-31 Mon	###	12.8	###	12.7			###	###	0.9
2000-Jan-28 Fri	12.8	###	12.8	###	93,578	###	###	###	0.0
2000-Jan-27 Thu	###	12.85	###	12.8			###	###	0.9
2000-Jan-25 Tue	12.743	12.8	12.51	12.679	118,572	1,500,528	33.4	33.4	0.9
2000-Jan-24 Mon	###	12.89	12.75	12.8	159,783	###	###	###	0.9
2000-Jan-21 Fri	###	###	12.82	12.84	69,723	446,924	###	###	0.9
2000-Jan-20 Thu	###	###	###	###			###	###	0.0
2000-Jan-19 Wed	###	###	###	###			###	###	0.0
2000-Jan-18 Tue	12.844	###	12.844	###	470,727	###	76.2	76.2	0.0
2000-Jan-17 Mon	###	12.79	###	12.77	337,540	###	###	###	0.9
2000-Jan-14 Fri	###	###	###	###			###	###	0.0
2000-Jan-13 Thu	###	###	###	###	184,552	0	###	###	0.0
2000-Jan-12 Wed	###	###	###	###	163,953	0	78.1	78.1	0.0
2000-Jan-11 Tue	###	12.2	###	###			###	###	0.0
2000-Jan-10 Mon	11.827	###	11.82	###	346,746	###	###	###	0.0
2000-Jan-07 Fri	11.7	11.88	11.7	11.76			###	###	0.8
2000-Jan-06 Thu	11.7	11.8	###	11.7	238,345	###	71.9	71.9	0.8
2000-Jan-05 Wed	11.5	11.5	11.26	11.4	310,623	3,534,889	40.1	40.1	0.8
2000-Jan-04 Tue	11.789	###	11.78	11.85			###	###	###
1999-Dec-31 Fri	11.75	11.8	11.5	11.78			65.7	65.7	###
1999-Dec-30 Thu	11.75	11.8	11.5	11.78			65.7	65.7	###
1999-Dec-29 Wed	###	11.89	11.7	###	104,651	1,234,358	27.5	27.5	0.0
1999-Dec-28 Tue	###	11.89	###	11.75			78.3	78.3	###
1999-Dec-27 Mon	###	11.89	###	11.75			78.3	78.3	###
1999-Dec-24 Fri	###	11.89	###	11.75			78.3	78.3	###
1999-Dec-23 Thu	###	11.5	11.26	11.5			###	###	###
1999-Dec-22 Wed	11.25	11.42	11.25	###	211,582	2,398,281	67.9	67.9	0.0
1999-Dec-21 Tue	10.85	11.25	10.85	11.2	240,785	2,660,674	###	###	0.8
1999-Dec-20 Mon	10.954	###	10.81	###	127,656	689,980	34.3	34.3	0.0
1999-Dec-17 Fri	10.8	###	10.8	###			###	###	0.0
1999-Dec-16 Thu	10.85	###	10.78	10.8	93,646	504,751	37.2	37.2	###
1999-Dec-15 Wed	###	10.89	###	10.8			78.9	78.9	###
1999-Dec-14 Tue	10.72	10.8	###	###			###	###	0.0
1999-Dec-13 Mon	10.87	10.87	###	10.72	158,171	859,659	###	###	0.8
1999-Dec-10 Fri	###	###	###	10.8			77.5	77.5	###
1999-Dec-09 Thu	10.51	###	10.4	###	150,550	###	76.8	76.8	0.0
1999-Dec-08 Wed	10.75	10.75	10.47	###			###	###	0.0
1999-Dec-07 Tue	###	10.8	10.45	10.71	232,646	###	87.8	87.8	###
1999-Dec-06 Mon	10.5	###	###	10.481			###	###	0.7
1999-Dec-03 Fri	###	###	###	###	315,546	0	###	###	0.0
1999-Dec-02 Thu	###	10.45	10.2	10.25			###	###	0.7
1999-Dec-01 Wed	10.45	10.47	###	10.372			###	###	###
1999-Nov-30 Tue	10.75	10.79	10.5	10.5			###	###	0.8
1999-Nov-29 Mon	11.258	11.28	10.78	###	371,883	###	14.3	14.3	0.0
1999-Nov-26 Fri	10.7	###	10.7	###	564,520	3,020,182	89.3	89.3	0.0
1999-Nov-25 Thu	###	###	10.21	###			###	###	0.0
1999-Nov-24 Wed	10.442	10.49	###	###	243,853	###	###	###	0.0
1999-Nov-23 Tue	###	10.4	###	###			94.3	94.3	0.0
1999-Nov-22 Mon	9.7	9.7	###	###			###	###	0.0
1999-Nov-19 Fri	###	9.8	9.54	9.7	277,153	###	###	###	0.7
1999-Nov-18 Thu	9.574	9.574	9.4	9.48	178,653	1,694,881	###	###	0.7
1999-Nov-17 Wed	9.5	###	9.5	9.58	314,271	1,492,787	###	###	0.7
1999-Nov-16 Tue	9.5	9.59	9.45	9.5	277,378	###	###	###	0.7
1999-Nov-15 Mon	9.55	9.55	9.46	9.5	172,371	1,638,386	36.3	36.3	0.7
1999-Nov-12 Fri	9.5	9.55	9.4	###			25.8	25.8	0.0
1999-Nov-11 Thu	###	###	9.45	9.489			23.6	23.6	0.7
1999-Nov-10 Wed	###	9.5	9.26	9.5	286,924	2,691,347	###	###	0.7
1999-Nov-09 Tue	###	9.47	###	###			72.7	72.7	0.0
1999-Nov-08 Mon	###	9.4	9.23	9.26			31.3	31.3	###
1999-Nov-05 Fri	9.342	9.4	9.2	9.21	124,741	###	22.0	22.0	0.7
1999-Nov-04 Thu	###	9.55	###	###	104,184	497,478	23.0	23.0	0.0
1999-Nov-03 Wed	9.46	9.47	###	###			###	###	0.0
1999-Nov-02 Tue	###	9.44	###	###	131,840	622,284	76.7	76.7	0.0
1999-Nov-01 Mon	###	9.71	###	9.345			###	###	0.7
1999-Oct-29 Fri	9.45	###	9.45	9.5	374,778	1,770,826	###	###	0.7
1999-Oct-28 Thu	###	###	###	###	156,142	0	###	###	0.0
1999-Oct-27 Wed	9.26	9.29	###	9.2	97,185	451,424	###	###	0.7
1999-Oct-26 Tue	9.324	9.4	9	###	208,656	###	###	###	0.0
1999-Oct-25 Mon	9.086	###	9.086	###	186,587	###	###	###	0.0
1999-Oct-22 Fri	9	###	###	###	127,525	0	30.6	30.6	0.0
1999-Oct-21 Thu	###	###	###	9			###	###	0.6
1999-Oct-20 Wed	8.942	###	8.88	###	452,988	###	22.5	22.5	0.0
1999-Oct-19 Tue	###	###	8.81	8.85			###	###	0.6
1999-Oct-18 Mon	9	9	8.7	8.81			28.0	28.0	###
1999-Oct-15 Fri	9.45	9.45	###	9.23			19.0	19.0	###
1999-Oct-14 Thu	###	###	###	9.45	425,350	0	###	###	0.7
1999-Oct-13 Wed	9.7	9.7	9.54	###			19.4	19.4	0.0
1999-Oct-12 Tue	9.8	###	9.78	9.8			###	###	0.7
1999-Oct-11 Mon	###	9.86	###	9.79			###	###	###
1999-Oct-08 Fri	9.72	9.75	9.53	9.54	160,582	###	20.4	20.4	###
1999-Oct-07 Thu	9.8	9.8	9.7	9.71			25.2	25.2	###
1999-Oct-06 Wed	###	###	9.7	9.8	403,122	1,955,141	35.8	35.8	0.7
1999-Oct-05 Tue	###	###	###	###			11.0	11.0	0.0
1999-Oct-04 Mon	###	###	9.8	###	42,329	###	###	###	0.0
1999-Oct-01 Fri	###	###	###	###	88,026	0	###	###	0.0
1999-Sep-30 Thu	###	###	###	###	108,256	0	30.4	30.4	0.0
1999-Sep-29 Wed	###	###	###	###			30.8	30.8	0.0
1999-Sep-28 Tue	###	###	###	###	84,442	0	70.7	70.7	0.0
1999-Sep-27 Mon	9.8	9.85	9.75	9.85	163,123	###	71.3	71.3	###
1999-Sep-24 Fri	###	###	###	###	126,450	0	###	###	0.0
1999-Sep-23 Thu	###	10.2	###	###			23.0	23.0	0.0
1999-Sep-22 Wed	###	###	###	###			69.4	69.4	0.0
1999-Sep-21 Tue	###	###	###	###	267,387	0	###	###	0.0
1999-Sep-20 Mon	10.155	###	###	###	53,126	0	###	###	0.0
1999-Sep-17 Fri	###	10.2	###	###	129,555	###	###	###	0.0
1999-Sep-16 Thu	###	###	###	###	472,543	0	39.1	39.1	0.0
1999-Sep-15 Wed	10.2	10.2	###	###			###	###	0.0
1999-Sep-14 Tue	###	10.4	###	###			69.9	69.9	0.0
1999-Sep-13 Mon	###	10.55	###	###			34.7	34.7	0.0
1999-Sep-10 Fri	10.5	10.55	10.26	###	220,623	2,295,582	###	###	0.0
1999-Sep-09 Thu	###	###	10.5	10.5	157,440	###	###	###	0.8
1999-Sep-08 Wed	###	###	10.8	###	206,570	1,115,478	19.4	19.4	0.0
1999-Sep-07 Tue	###	###	###	###	87,372	0	###	###	0.0
1999-Sep-06 Mon	11.325	11.4	###	###			###	###	0.0
1999-Sep-03 Fri	11.26	###	###	###	105,326	0	28.2	28.2	0.0
1999-Sep-02 Thu	11.627	###	11.27	11.45	90,742	###	###	###	0.8
1999-Sep-01 Wed	11.5	11.7	11.5	###	142,245	1,650,042	###	###	0.0
1999-Aug-31 Tue	11.5	11.51	11.45	11.5	175,348	###	74.2	74.2	###
1999-Aug-30 Mon	11.7	11.77	11.58	11.74	63,889	###	74.3	74.3	0.8
1999-Aug-27 Fri	###	11.8	11.55	11.7			73.1	73.1	0.8
1999-Aug-26 Thu	###	11.75	###	11.7			###	###	0.8
1999-Aug-25 Wed	###	###	###	11.4	238,122	0	###	###	0.8
1999-Aug-24 Tue	11.87	###	11.85	11.86	184,240	1,091,622	39.4	39.4	0.8
1999-Aug-23 Mon	11.684	11.82	###	11.77	158,655	937,651	###	###	###
1999-Aug-20 Fri	11.44	11.7	11.4	###	165,220	###	83.2	83.2	0.0
1999-Aug-19 Thu	###	11.5	###	11.49			###	###	###
1999-Aug-18 Wed	###	11.45	###	11.446	125,380	###	###	###	0.8
1999-Aug-17 Tue	11.5	11.5	###	11.327			###	###	###
1999-Aug-16 Mon	###	11.5	###	11.48	87,971	###	80.2	80.2	0.8
1999-Aug-13 Fri	###	###	###	###			###	###	0.0
1999-Aug-12 Thu	###	11.2	10.88	11.2			###	###	0.8
1999-Aug-11 Wed	10.81	###	10.7	###			###	###	0.0
1999-Aug-10 Tue	###	###	10.75	###			###	###	0.0
1999-Aug-09 Mon	###	###	###	###	203,088	0	40.3	40.3	0.0
1999-Aug-06 Fri	11.2	11.2	###	11.2			###	###	0.8
1999-Aug-05 Thu	###	11.2	###	###	146,275	819,140	76.8	76.8	0.0
1999-Aug-04 Wed	11.343	11.343	###	###	325,226	###	16.8	16.8	0.0
1999-Aug-03 Tue	###	11.45	###	11.4			76.1	76.1	0.8
1999-Aug-02 Mon	###	###	###	###			###	###	0.0
1999-Jul-30 Fri	###	11.5	11.27	11.45	231,446	###	74.8	74.8	0.8
1999-Jul-29 Thu	###	11.81	###	11.72			74.4	74.4	0.8
1999-Jul-28 Wed	11.5	###	11.45	###	251,055	1,437,289	81.2	81.2	0.0
1999-Jul-27 Tue	11.2	11.4	###	###			###	###	0.0
1999-Jul-26 Mon	###	###	11.29	11.29			###	###	###
1999-Jul-23 Fri	###	###	11.2	###	199,886	###	###	###	0.0
1999-Jul-22 Thu	###	11.78	11.4	###	167,322	###	23.1	23.1	0.0
1999-Jul-21 Wed	11.75	###	###	11.89	276,379	0	###	###	###
1999-Jul-20 Tue	11.74	###	###	###	351,684	0	###	###	0.0
1999-Jul-19 Mon	11.457	11.75	11.45	11.75			###	###	###
1999-Jul-16 Fri	11.55	11.7	11.41	11.45			###	###	0.8
1999-Jul-15 Thu	11.44	11.59	11.4	11.5	208,273	###	72.4	72.4	###
1999-Jul-14 Wed	###	11.55	###	###			88.1	88.1	0.0
1999-Jul-13 Tue	10.85	###	10.85	###			83.2	83.2	0.0
1999-Jul-12 Mon	10.8	###	10.75	10.85	165,226	888,089	###	###	0.8
1999-Jul-09 Fri	10.76	###	10.76	###	165,444	890,088	###	###	0.0
1999-Jul-08 Thu	###	###	###	10.85			25.6	25.6	0.8
1999-Jul-07 Wed	10.8	###	###	###			80.6	80.6	0.0
1999-Jul-06 Tue	###	###	###	###			###	###	0.0
1999-Jul-05 Mon	10.5	###	10.49	10.85	373,178	###	85.4	85.4	0.8
1999-Jul-02 Fri	10.186	###	10.186	10.5			###	###	0.8
1999-Jul-01 Thu	###	10.2	###	###	520,821	2,656,187	69.6	69.6	0.0
1999-Jun-30 Wed	###	10.2	###	###	350,123	1,785,627	###	###	0.0
1999-Jun-29 Tue	###	###	###	###			###	###	0.0
1999-Jun-28 Mon	###	###	9.959	9.959			###	###	###
1999-Jun-25 Fri	10.074	10.074	###	###	268,128	###	26.8	26.8	0.0
1999-Jun-24 Thu	###	###	###	###	158,288	0	81.6	81.6	0.0
1999-Jun-23 Wed	###	10.2	###	###			###	###	0.0
1999-Jun-22 Tue	###	###	###	###			88.2	88.2	0.0
1999-Jun-21 Mon	10.056	###	###	###			###	###	0.0
1999-Jun-18 Fri	10.5	10.5	###	###	222,327	###	###	###	0.0
1999-Jun-17 Thu	10.2	###	###	10.45	436,785	0	###	###	###
1999-Jun-16 Wed	###	###	###	10.057	128,122	0	###	###	0.7
1999-Jun-15 Tue	10.4	10.5	###	10.125			17.0	17.0	###
1999-Jun-11 Fri	10.5	###	10.4	10.4			###	###	0.7
1999-Jun-10 Thu	10.5	10.5	10.25	10.25			###	###	0.7
1999-Jun-09 Wed	###	###	###	10.5	167,857	0	93.2	93.2	0.8
1999-Jun-08 Tue	###	10.2	###	###			28.7	28.7	0.0
1999-Jun-07 Mon	###	10.25	###	###			###	###	0.0
1999-Jun-04 Fri	###	###	###	###			###	###	0.0
1999-Jun-03 Thu	10.352	10.352	###	###	309,823	1,603,643	15.6	15.6	0.0
1999-Jun-02 Wed	###	10.8	10.4	###	216,350	###	###	###	0.0
1999-Jun-01 Tue	###	10.55	###	10.52			###	###	###
1999-May-31 Mon	###	###	9.85	###			###	###	0.0
1999-May-28 Fri	10.455	10.49	10.2	###	624,974	6,465,356	25.2	25.2	0.0
1999-May-27 Thu	11.288	###	10.74	10.8			9.6	9.6	###
1999-May-26 Wed	10.979	11.4	10.7	11.2	301,342	3,329,829	###	###	0.8
1999-May-25 Tue	10.558	###	10.2	###			###	###	0.0
1999-May-24 Mon	11.8	11.8	10.88	###			###	###	0.0
1999-May-21 Fri	###	###	11.55	###	380,276	###	###	###	0.0
1999-May-20 Thu	###	12.4	###	###	982,389	###	41.9	41.9	0.0
1999-May-19 Wed	###	###	###	###	446,258	0	###	###	0.0
1999-May-18 Tue	13.051	###	###	###	362,426	0	69.7	69.7	0.0
1999-May-17 Mon	###	###	###	###	251,153	0	###	###	0.0
1999-May-14 Fri	13.5	13.7	13.5	###	200,852	2,731,587	76.6	76.6	0.0
1999-May-13 Thu	###	13.54	13.25	13.54			###	###	1.0
1999-May-12 Wed	###	13.25	###	13.25	111,251	###	###	###	###
1999-May-11 Tue	###	###	###	###			###	###	0.0
1999-May-10 Mon	13.2	13.42	13.2	13.2			74.9	74.9	0.9
1999-May-07 Fri	13.043	###	12.7	###	438,177	2,782,423	###	###	0.0
1999-May-06 Thu	###	13.4	###	###	351,276	2,353,549	###	###	0.0
1999-May-05 Wed	13.641	13.641	13.25	13.25	282,025	###	###	###	###
1999-May-04 Tue	14.145	###	###	13.721			###	###	###
1999-May-03 Mon	###	14.2	###	###			###	###	0.0
1999-Apr-30 Fri	###	14.25	###	14.25			###	###	1.0
1999-Apr-29 Thu	14.2	14.2	###	13.987	372,788	###	###	###	###
1999-Apr-28 Wed	15.7	15.7	###	###	1,097,074	###	###	###	0.0
1999-Apr-27 Tue	14.179	15.4	###	###			95.8	95.8	0.0
1999-Apr-26 Mon	###	###	13.22	13.25	36,357	###	20.6	20.6	###
1999-Apr-23 Fri	13.5	13.56	###	###			24.3	24.3	0.0
1999-Apr-22 Thu	###	13.43	###	###	334,172	###	###	###	0.0
1999-Apr-21 Wed	13.141	13.141	12.45	###			35.3	35.3	0.0
1999-Apr-20 Tue	13.581	13.581	###	###			13.9	13.9	0.0
1999-Apr-19 Mon	###	###	###	13.7			###	###	1.0
1999-Apr-16 Fri	###	14.24	###	###			###	###	0.0
1999-Apr-15 Thu	14.25	14.4	###	###			19.6	19.6	0.0
1999-Apr-14 Wed	13.959	###	13.87	###			###	###	0.0
1999-Apr-13 Tue	###	###	13.81	###			###	###	0.0
1999-Apr-12 Mon	###	###	###	13.954			###	###	###
1999-Apr-09 Fri	###	14.23	###	14.054			28.6	28.6	###
1999-Apr-08 Thu	14.452	14.49	###	###	307,178	###	13.3	13.3	0.0
1999-Apr-07 Wed	14.54	14.54	###	###			###	###	0.0
1999-Apr-06 Tue	###	###	14.5	14.52	306,451	###	###	###	1.0
1999-Apr-01 Thu	14.24	14.55	14.2	14.45	229,379	3,297,323	84.2	84.2	1.0
1999-Mar-31 Wed	14.2	###	###	14.27	321,455	0	78.3	78.3	###
1999-Mar-30 Tue	###	14.25	###	14.154	562,977	###	94.9	94.9	###
1999-Mar-29 Mon	14.2	14.2	13.5	13.5	738,521	###	###	###	1.0
1999-Mar-26 Fri	14.8	14.8	###	###			8.9	8.9	0.0
1999-Mar-25 Thu	###	###	###	14.8			12.1	12.1	1.1
1999-Mar-24 Wed	15.2	15.25	###	###	493,326	###	###	###	0.0
1999-Mar-23 Tue	15.584	15.584	###	15.4	258,277	###	24.7	24.7	###
1999-Mar-22 Mon	15.572	15.572	15.41	15.5	289,382	###	25.6	25.6	1.1
1999-Mar-19 Fri	###	15.77	###	###	219,187	1,728,289	73.5	73.5	0.0
1999-Mar-18 Thu	###	15.55	###	15.45	472,182	###	77.1	77.1	###
1999-Mar-17 Wed	15.741	15.8	###	15.43			###	###	1.1
1999-Mar-16 Tue	###	###	15.4	###			82.2	82.2	0.0
1999-Mar-15 Mon	###	15.2	14.25	15.2	644,655	9,492,544	96.2	96.2	1.1
1999-Mar-12 Fri	###	###	14.21	14.25	452,783	3,217,023	29.2	29.2	1.0
1999-Mar-11 Thu	13.75	###	13.7	###	325,188	###	87.6	87.6	0.0
1999-Mar-10 Wed	13.584	13.682	13.55	13.682			77.2	77.2	1.0
1999-Mar-09 Tue	13.589	###	13.45	13.577	301,346	2,026,551	35.7	35.7	###
1999-Mar-08 Mon	13.889	13.889	13.56	###	241,985	3,321,123	18.0	18.0	0.0
1999-Mar-05 Fri	###	13.85	13.58	13.58			26.3	26.3	###
1999-Mar-04 Thu	13.75	13.8	13.5	###	292,155	###	###	###	0.0
1999-Mar-03 Wed	###	###	13.55	13.71			74.8	74.8	###
1999-Mar-02 Tue	13.442	13.55	12.5	13.5	985,175	###	79.9	79.9	1.0
1999-Mar-01 Mon	###	13.45	###	13.43	297,371	###	88.2	88.2	###
1999-Feb-26 Fri	13.243	###	###	13.086	342,723	0	23.9	23.9	0.9
1999-Feb-25 Thu	###	###	###	###	364,027	0	###	###	0.0
1999-Feb-24 Wed	12.44	###	12.44	###			91.2	91.2	0.0
1999-Feb-23 Tue	12.482	12.57	12.27	###	282,424	###	30.6	30.6	0.0
1999-Feb-22 Mon	12.453	12.7	12.26	12.28			###	###	0.9
1999-Feb-19 Fri	###	###	###	###			###	###	0.0
1999-Feb-18 Thu	11.8	###	11.72	11.89			74.5	74.5	###
1999-Feb-17 Wed	11.8	###	11.75	11.88			74.4	74.4	0.8
1999-Feb-16 Tue	###	11.85	11.72	###			32.6	32.6	0.0
1999-Feb-15 Mon	11.744	11.8	11.51	11.8			76.4	76.4	0.8
1999-Feb-12 Fri	11.854	###	###	11.85			###	###	###
1999-Feb-11 Thu	###	11.58	11.25	11.57	303,259	###	84.0	84.0	###
1999-Feb-10 Wed	11.45	11.45	###	11.2			###	###	0.8
1999-Feb-09 Tue	11.687	11.79	###	###			###	###	0.0
1999-Feb-08 Mon	11.7	11.88	11.5	###	264,623	3,093,442	###	###	0.0
1999-Feb-05 Fri	###	12.2	###	###			8.4	8.4	0.0
1999-Feb-04 Thu	###	###	###	###			73.7	73.7	0.0
1999-Feb-03 Wed	###	###	###	###			###	###	0.0
1999-Feb-02 Tue	11.084	###	###	###			33.8	33.8	0.0
1999-Feb-01 Mon	###	###	###	###			32.7	32.7	0.0
1999-Jan-29 Fri	10.028	11.4	10.028	###			96.9	96.9	0.0
1999-Jan-28 Thu	###	###	9.55	###			###	###	0.0
1999-Jan-27 Wed	9.686	9.75	###	9.675	266,358	###	###	###	###
1999-Jan-25 Mon	9.672	9.672	9.48	9.55	276,728	2,649,947	20.6	20.6	0.7
1999-Jan-22 Fri	###	###	###	###			12.0	12.0	0.0
1999-Jan-21 Thu	9.7	###	###	9.85			83.4	83.4	###
1999-Jan-20 Wed	9.8	###	###	###	631,143	0	###	###	0.0
1999-Jan-19 Tue	9.458	9.7	###	9.7			###	###	0.7
1999-Jan-18 Mon	9.356	9.4	9.26	9.326	212,181	1,979,648	###	###	###
1999-Jan-15 Fri	###	###	8.81	###	301,176	1,326,680	###	###	0.0
1999-Jan-14 Thu	###	###	8.75	###			27.1	27.1	0.0
1999-Jan-13 Wed	###	###	9	###	223,976	###	23.0	23.0	0.0
1999-Jan-12 Tue	###	9.25	###	###	270,149	###	28.1	28.1	0.0
1999-Jan-11 Mon	###	9.4	###	###	221,828	###	###	###	0.0
1999-Jan-08 Fri	###	9.25	###	###			31.7	31.7	0.0
1999-Jan-07 Thu	9.322	9.7	###	9.22			20.7	20.7	0.7
1999-Jan-06 Wed	###	###	###	###	386,978	0	###	###	0.0
1999-Jan-05 Tue	8.75	###	8.7	8.87			86.2	86.2	###
1999-Jan-04 Mon	8.5	8.8	8.5	8.75			###	###	0.6
1998-Dec-31 Thu	8.54	###	8.45	8.5	98,277	415,220	15.6	15.6	0.6
1998-Dec-30 Wed	8.46	8.54	8.43	8.54	180,079	1,527,970	###	###	###
1998-Dec-29 Tue	8.75	8.75	###	###			3.5	3.5	0.0
1998-Dec-24 Thu	8.755	###	###	8.75	446,329	0	###	###	0.6
1998-Dec-23 Wed	###	###	###	###			###	###	0.0
1998-Dec-22 Tue	###	###	###	8.25	947,124	0	###	###	###
1998-Dec-21 Mon	###	7.75	###	7.75	200,329	776,274	87.5	87.5	###
1998-Dec-18 Fri	###	###	###	###			###	###	0.0
1998-Dec-17 Thu	7.75	7.75	###	7.72			###	###	###
1998-Dec-16 Wed	###	7.74	7.58	7.74			###	###	0.6
1998-Dec-15 Tue	7.51	###	7.5	7.51	154,380	578,925	###	###	###
1998-Dec-14 Mon	7.74	7.74	7.46	7.54	315,950	2,401,220	20.4	20.4	0.5
1998-Dec-11 Fri	###	7.73	7.55	7.7			80.9	80.9	0.6
1998-Dec-10 Thu	7.54	###	7.54	7.645			###	###	###
1998-Dec-09 Wed	###	###	7.41	7.45	442,284	###	12.1	12.1	0.5
1998-Dec-08 Tue	7.8	7.8	###	###	220,189	###	###	###	0.0
1998-Dec-07 Mon	8	###	7.7	7.7	422,089	1,625,042	8.1	8.1	0.6
1998-Dec-04 Fri	7.444	###	###	7.785			###	###	###
1998-Dec-03 Thu	7.78	7.78	7.45	7.55	603,050	4,592,225	###	###	###
1998-Dec-02 Wed	8.556	8.56	7.79	###	1,385,486	11,326,348	###	###	0.0
1998-Dec-01 Tue	9	9	###	8.45	1,286,787	5,790,541	4.5	4.5	###
1998-Nov-30 Mon	8.23	9.24	8.23	8.974			98.3	98.3	0.6
1998-Nov-27 Fri	###	###	###	###	1,094,174	0	###	###	0.0
1998-Nov-26 Thu	7	7.75	###	7.45	919,141	3,561,671	###	###	0.5
1998-Nov-25 Wed	6.59	7	6.2	###			93.8	93.8	0.0
1998-Nov-24 Tue	5.53	###	5.48	###	1,125,322	3,083,382	###	###	0.0
1998-Nov-23 Mon	5.5	5.55	5.46	5.475			###	###	###
1998-Nov-20 Fri	###	5.45	###	5.44			81.9	81.9	0.4
1998-Nov-19 Thu	5.43	5.43	###	###			12.3	12.3	0.0
1998-Nov-18 Wed	5.47	5.53	###	5.442			###	###	0.4
1998-Nov-17 Tue	###	###	5.44	5.47			8.5	8.5	###
1998-Nov-16 Mon	5.52	###	5.52	5.59	210,950	582,222	###	###	###
1998-Nov-13 Fri	5.49	5.55	5.45	5.5			###	###	0.4
1998-Nov-12 Thu	5.5	5.5	###	5.43			###	###	0.4
1998-Nov-11 Wed	5.658	###	5.52	5.52	383,558	1,058,620	9.8	9.8	0.4
1998-Nov-10 Tue	5.5	5.75	5.5	###			90.4	90.4	0.0
1998-Nov-09 Mon	5.25	5.52	5.25	5.48	809,320	4,358,188	94.2	94.2	###
1998-Nov-06 Fri	###	5.25	###	###			###	###	0.0
1998-Nov-05 Thu	###	###	###	###	943,254	0	89.3	89.3	0.0
1998-Nov-04 Wed	4.84	###	4.84	###			80.1	80.1	0.0
1998-Nov-03 Tue	4.84	4.87	4.83	4.86			83.7	83.7	0.3
1998-Nov-02 Mon	4.85	4.87	4.79	4.84	339,958	###	###	###	0.3
1998-Oct-30 Fri	4.848	4.87	4.8	###			18.8	18.8	0.0
1998-Oct-29 Thu	4.84	4.86	4.8	4.82	450,083	###	21.7	21.7	0.3
1998-Oct-28 Wed	4.87	4.88	###	###	493,422	1,203,949	###	###	0.0
1998-Oct-27 Tue	###	###	4.83	4.86	806,620	1,947,987	75.0	75.0	0.3
1998-Oct-26 Mon	###	4.84	4.59	4.82			94.8	94.8	0.3
1998-Oct-23 Fri	4.48	###	4.45	4.57	400,251	890,558	###	###	###
1998-Oct-22 Thu	###	4.48	###	4.48	561,641	1,258,075	93.4	93.4	###
1998-Oct-21 Wed	4.29	###	4.26	###	744,770	###	###	###	0.0
1998-Oct-20 Tue	4.24	4.29	4.23	4.29			###	###	###
1998-Oct-19 Mon	###	###	4.23	4.25			21.5	21.5	###
1998-Oct-16 Fri	###	###	4.2	###	1,275,946	2,679,486	22.1	22.1	0.0
1998-Oct-15 Thu	4.4	4.55	###	###	2,649,482	6,027,571	15.3	15.3	0.0
1998-Oct-14 Wed	###	4.29	###	4.25	6,311,357	###	95.6	95.6	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-03 10:59:17 thru 2025-07-03 10:59:19 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000