(ASX) ASX LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Sat 25-Jun-21 05:40:22 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ASX) ASX LIMITED Daily Prices...

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 .. Thursday 19th June 2025
Latest price with VOLUME for ASX .. Thursday 19th June 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),

153600 Days for (ASX) ASX LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jun-19 Thu	###	69.82	68.56	68.72			###	###	4.9
2025-Jun-18 Wed	###	69.59	###	###			80.1	80.1	0.0
2025-Jun-17 Tue	###	68.57	66.86	67.73	513,447	###	73.5	73.5	4.8
2025-Jun-16 Mon	###	71.73	67.76	67.89			###	###	###
2025-Jun-13 Fri	72.89	###	###	72.77	451,243	0	45.9	45.9	5.2
2025-Jun-12 Thu	71	72.46	69.28	###			77.6	77.6	0.0
2025-Jun-11 Wed	72.43	72.46	71.5	###			32.9	32.9	0.0
2025-Jun-10 Tue	72.45	###	###	72.46	237,142	0	###	###	5.2
2025-Jun-06 Fri	###	73.81	###	72.45	296,725	###	###	###	5.2
2025-Jun-05 Thu	73.26	###	73	73	187,448	6,841,852	33.4	33.4	5.2
2025-Jun-04 Wed	###	73.74	72.89	73.42			68.6	68.6	5.2
2025-Jun-03 Tue	72.28	73.56	###	###	489,884	###	76.2	76.2	0.0
2025-Jun-02 Mon	71.53	###	###	###	411,187	0	###	###	0.0
2025-May-30 Fri	71.53	###	###	###			###	###	0.0
2025-May-29 Thu	###	71.85	###	71.76	378,145	13,584,859	76.6	76.6	5.1
2025-May-28 Wed	71.23	71.59	70.88	71.27			###	###	###
2025-May-27 Tue	###	71.48	70.43	###	430,778	30,565,852	36.5	36.5	0.0
2025-May-26 Mon	###	###	###	###			###	###	0.0
2025-May-23 Fri	71.24	71.24	###	70.75	271,153	###	26.2	26.2	###
2025-May-22 Thu	###	###	70.79	###			###	###	0.0
2025-May-21 Wed	71.82	72.2	70.55	###			30.6	30.6	0.0
2025-May-20 Tue	71.72	###	###	###			28.4	28.4	0.0
2025-May-19 Mon	72.24	72.5	###	71.7	315,158	11,424,477	###	###	###
2025-May-16 Fri	###	###	71.25	71.5	4,259,884	###	###	###	5.1
2025-May-15 Thu	72.55	72.73	71.89	72.21	479,221	34,652,470	41.7	41.7	5.2
2025-May-14 Wed	71	72.41	70.73	###	280,150	###	###	###	0.0
2025-May-13 Tue	72.5	72.79	###	71			22.4	22.4	###
2025-May-12 Mon	73.7	73.81	###	###	267,252	###	25.4	25.4	0.0
2025-May-09 Fri	72.71	73.88	###	73.7			###	###	5.3
2025-May-08 Thu	###	73.25	71.8	72.59	477,945	###	68.1	68.1	5.2
2025-May-07 Wed	###	###	70.44	71.89	605,642	###	76.3	76.3	###
2025-May-06 Tue	###	70.74	69.78	###	273,980	###	26.5	26.5	0.0
2025-May-05 Mon	71.77	###	###	###	534,926	0	###	###	0.0
2025-May-02 Fri	###	###	70.73	71			###	###	###
2025-May-01 Thu	71.54	71.82	70.76	71.48	366,828	###	###	###	5.1
2025-Apr-30 Wed	70.5	70.86	###	70.73	742,940	###	69.6	69.6	5.1
2025-Apr-29 Tue	70.59	70.83	###	70.43			28.7	28.7	###
2025-Apr-28 Mon	###	71.53	###	70.59	649,123	23,215,884	###	###	5.0
2025-Apr-24 Thu	###	70.83	69.57	###			28.4	28.4	0.0
2025-Apr-23 Wed	68.75	69.89	68.54	69.89	572,752	39,643,029	78.7	78.7	5.0
2025-Apr-22 Tue	67.51	68.42	###	67.57	264,151	###	###	###	###
2025-Apr-17 Thu	###	68.51	###	67.83			###	###	4.8
2025-Apr-16 Wed	###	###	###	###	399,121	0	78.3	78.3	0.0
2025-Apr-15 Tue	###	68.49	###	###	354,252	12,131,359	###	###	0.0
2025-Apr-14 Mon	68.4	68.45	###	###	383,843	13,137,026	###	###	0.0
2025-Apr-11 Fri	###	68.72	###	68.49			74.5	74.5	4.9
2025-Apr-10 Thu	###	69.49	###	###	897,257	###	###	###	0.0
2025-Apr-09 Wed	###	66.21	63.83	66.21	732,627	###	###	###	###
2025-Apr-08 Tue	###	###	###	###			52.6	52.6	0.0
2025-Apr-07 Mon	61.26	64.71	60.5	###			###	###	0.0
2025-Apr-04 Fri	###	63.75	62.7	63.47			80.7	80.7	###
2025-Apr-03 Thu	###	###	62.83	63.85			###	###	###
2025-Apr-02 Wed	###	64.58	63.27	63.82			###	###	4.6
2025-Apr-01 Tue	65.58	###	62.7	###	524,846	16,453,922	14.4	14.4	0.0
2025-Mar-31 Mon	###	###	###	###			34.2	34.2	0.0
2025-Mar-28 Fri	###	###	66.41	###	225,987	###	###	###	0.0
2025-Mar-27 Thu	###	###	66.23	66.51			34.0	34.0	###
2025-Mar-26 Wed	66.41	###	66.41	###	347,350	11,533,756	###	###	0.0
2025-Mar-25 Tue	65.54	###	65.41	###	275,351	9,005,354	77.7	77.7	0.0
2025-Mar-24 Mon	###	###	###	###	242,226	0	34.5	34.5	0.0
2025-Mar-21 Fri	65.79	66.52	###	###			68.9	68.9	0.0
2025-Mar-20 Thu	###	###	###	###			67.8	67.8	0.0
2025-Mar-19 Wed	###	65.7	###	65.25			###	###	###
2025-Mar-18 Tue	65.25	65.86	###	###			###	###	0.0
2025-Mar-17 Mon	64.25	65.24	64.22	###			###	###	0.0
2025-Mar-14 Fri	###	###	63.45	64.4			###	###	###
2025-Mar-13 Thu	63.51	###	63.51	###	549,841	###	###	###	0.0
2025-Mar-12 Wed	64.5	64.72	###	###			17.8	17.8	0.0
2025-Mar-11 Tue	###	###	###	65.42	452,473	0	36.6	36.6	4.7
2025-Mar-10 Mon	66.43	###	65.71	###			###	###	0.0
2025-Mar-07 Fri	###	66.43	65.57	65.87			###	###	###
2025-Mar-06 Thu	66.28	66.58	65.88	66.26	456,346	###	###	###	4.7
2025-Mar-05 Wed	67.2	###	###	66.77			###	###	###
2025-Mar-04 Tue	###	###	###	###			###	###	0.0
2025-Mar-03 Mon	67.47	###	###	67.29	349,954	0	34.4	34.4	###
2025-Feb-28 Fri	66.7	67.5	66.4	###			77.1	77.1	0.0
2025-Feb-27 Thu	67.28	###	###	67.23	218,085	0	32.5	32.5	4.8
2025-Feb-26 Wed	###	67.48	65.7	67.29	337,981	22,506,154	###	###	###
2025-Feb-25 Tue	65.47	66.54	###	66.4			82.1	82.1	4.7
2025-Feb-24 Mon	###	###	###	###			77.9	77.9	0.0
2025-Feb-21 Fri	###	###	###	###	458,687	0	###	###	0.0
2025-Feb-20 Thu	68.76	68.86	67.81	###			###	###	0.0
2025-Feb-19 Wed	68.21	68.23	67.46	###			###	###	0.0
2025-Feb-18 Tue	###	68.25	###	###			72.8	72.8	0.0
2025-Feb-17 Mon	67.45	68.24	###	68.24	423,924	14,464,286	###	###	4.9
2025-Feb-14 Fri	###	###	###	###			###	###	0.0
2025-Feb-13 Thu	64.8	###	64.79	###	977,273	31,658,758	###	###	0.0
2025-Feb-12 Wed	###	63.2	###	63.2			83.7	83.7	4.5
2025-Feb-11 Tue	62.21	###	###	62.57			###	###	###
2025-Feb-10 Mon	62.41	###	###	###	194,724	0	31.7	31.7	0.0
2025-Feb-07 Fri	62.2	62.76	###	62.48			###	###	4.5
2025-Feb-06 Thu	###	62.47	###	62.26	207,127	###	66.5	66.5	4.4
2025-Feb-05 Wed	###	62.25	61.42	###	339,957	21,021,241	28.6	28.6	0.0
2025-Feb-04 Tue	###	###	###	###			###	###	0.0
2025-Feb-03 Mon	62.58	62.775	###	###	303,253	9,518,353	###	###	0.0
2025-Jan-31 Fri	###	63.59	62.545	63.48	409,174	25,805,581	###	###	4.5
2025-Jan-30 Thu	62.25	62.85	62.25	62.71	204,823	12,811,678	###	###	###
2025-Jan-29 Wed	###	62.57	###	62.4	433,356	13,557,542	###	###	4.5
2025-Jan-28 Tue	62.8	62.88	60.2	###	776,244	47,770,055	18.6	18.6	0.0
2025-Jan-24 Fri	###	###	###	###	405,822	0	69.8	69.8	0.0
2025-Jan-23 Thu	64.44	64.83	###	###			###	###	0.0
2025-Jan-22 Wed	###	###	64.45	###	256,686	###	67.9	67.9	0.0
2025-Jan-21 Tue	###	65.5	###	###			###	###	0.0
2025-Jan-20 Mon	64.85	65.28	64.72	###	164,859	###	###	###	0.0
2025-Jan-17 Fri	###	65.49	64.84	64.84			###	###	###
2025-Jan-16 Thu	###	65.71	###	###			24.9	24.9	0.0
2025-Jan-15 Wed	64.29	64.87	64.25	64.44	252,474	16,299,721	###	###	4.6
2025-Jan-14 Tue	64.2	64.55	###	64.49	149,321	###	69.5	69.5	###
2025-Jan-13 Mon	64.78	64.78	###	###	215,881	6,992,385	32.8	32.8	0.0
2025-Jan-10 Fri	###	65.545	###	###			###	###	0.0
2025-Jan-09 Thu	###	###	###	###	264,274	0	32.4	32.4	0.0
2025-Jan-08 Wed	###	65.88	###	65.26			###	###	###
2025-Jan-07 Tue	65.57	###	###	###			###	###	0.0
2025-Jan-06 Mon	65.55	###	###	65.25	186,458	0	###	###	###
2025-Jan-03 Fri	###	###	###	65.25	191,844	0	28.3	28.3	###
2025-Jan-02 Thu	###	65.59	###	65.27			###	###	4.7
2024-Dec-31 Tue	###	###	###	###			###	###	0.0
2024-Dec-30 Mon	66.45	66.49	65.23	65.81	162,186	###	###	###	###
2024-Dec-27 Fri	65.83	###	65.83	66.22			67.2	67.2	4.7
2024-Dec-24 Tue	###	###	###	###	88,840	0	###	###	0.0
2024-Dec-23 Mon	64.4	65.86	64.4	65.59			77.7	77.7	4.7
2024-Dec-20 Fri	65.5	###	###	###	789,057	0	20.9	20.9	0.0
2024-Dec-19 Thu	66.45	66.7	65.25	65.44			25.9	25.9	4.7
2024-Dec-18 Wed	66.85	###	66.85	###	264,573	8,843,352	###	###	0.0
2024-Dec-17 Tue	###	67.58	###	67.2			###	###	4.8
2024-Dec-16 Mon	68.2	68.2	###	67.55			###	###	4.8
2024-Dec-13 Fri	67.4	###	###	###	188,874	0	78.7	78.7	0.0
2024-Dec-12 Thu	68.26	68.58	###	67.74	219,380	7,522,540	###	###	4.8
2024-Dec-11 Wed	###	68.78	67.82	###			38.2	38.2	0.0
2024-Dec-10 Tue	###	69.74	68.47	68.86			###	###	4.9
2024-Dec-09 Mon	###	69.85	###	69.58	378,142	###	###	###	###
2024-Dec-06 Fri	68.74	###	###	###	218,628	0	32.2	32.2	0.0
2024-Dec-05 Thu	###	68.82	###	68.44			###	###	4.9
2024-Dec-04 Wed	66.76	###	###	###	237,158	0	69.1	69.1	0.0
2024-Dec-03 Tue	###	67.53	###	66.78	252,043	###	###	###	4.8
2024-Dec-02 Mon	###	###	66.21	66.47			###	###	4.7
2024-Nov-29 Fri	###	66.24	###	###	202,582	###	33.0	33.0	0.0
2024-Nov-28 Thu	65.87	66.71	###	###	269,525	###	75.3	75.3	0.0
2024-Nov-27 Wed	66.76	###	65.5	65.52			19.9	19.9	###
2024-Nov-26 Tue	68.8	68.87	65.87	###	478,255	###	###	###	0.0
2024-Nov-25 Mon	68.28	69.44	68.28	###			###	###	0.0
2024-Nov-22 Fri	###	###	67.22	###	276,670	9,298,878	73.6	73.6	0.0
2024-Nov-21 Thu	66.89	###	###	###	209,559	0	###	###	0.0
2024-Nov-20 Wed	66.72	###	###	###	145,125	0	###	###	0.0
2024-Nov-19 Tue	66.56	67.77	###	###	230,373	7,806,189	###	###	0.0
2024-Nov-18 Mon	65.8	66.85	65.72	66.49			###	###	###
2024-Nov-15 Fri	###	66.82	###	66.22	256,854	###	69.2	69.2	4.7
2024-Nov-14 Thu	###	###	###	65.78	169,821	0	###	###	4.7
2024-Nov-13 Wed	###	###	###	###	227,526	0	74.5	74.5	0.0
2024-Nov-12 Tue	65.47	65.79	65.25	65.54	164,145	10,754,780	###	###	###
2024-Nov-11 Mon	65.87	###	65.53	65.59	191,447	###	35.1	35.1	4.7
2024-Nov-08 Fri	###	###	###	65.57			33.1	33.1	###
2024-Nov-07 Thu	###	65.84	###	65.2			###	###	4.7
2024-Nov-06 Wed	###	###	64.25	###			###	###	0.0
2024-Nov-05 Tue	###	###	63.87	###			###	###	0.0
2024-Nov-04 Mon	###	###	###	###	201,557	0	###	###	0.0
2024-Nov-01 Fri	###	64.43	###	###	325,173	10,475,448	###	###	0.0
2024-Oct-31 Thu	65.51	65.83	64.72	###	413,426	26,986,382	###	###	0.0
2024-Oct-30 Wed	###	###	65.42	65.71			26.6	26.6	###
2024-Oct-29 Tue	###	67.46	66.58	66.58			30.2	30.2	4.8
2024-Oct-28 Mon	67.26	67.48	###	###			40.7	40.7	0.0
2024-Oct-25 Fri	66.7	67.89	###	67.47	224,853	###	78.1	78.1	###
2024-Oct-24 Thu	###	67.45	###	66.7	336,653	11,353,622	75.1	75.1	4.8
2024-Oct-23 Wed	66.78	###	66.42	###			38.3	38.3	0.0
2024-Oct-22 Tue	67.59	67.89	66.59	###			31.5	31.5	0.0
2024-Oct-21 Mon	67.51	68.27	###	###	265,156	###	73.6	73.6	0.0
2024-Oct-18 Fri	67.56	67.7	###	67.26	278,559	9,429,222	37.2	37.2	4.8
2024-Oct-17 Thu	67.2	67.88	###	67.56			70.3	70.3	4.8
2024-Oct-16 Wed	66.81	###	66.45	###			###	###	0.0
2024-Oct-15 Tue	###	66.87	###	66.8	361,459	12,085,381	74.7	74.7	###
2024-Oct-14 Mon	66.2	66.2	###	###	250,021	###	###	###	0.0
2024-Oct-11 Fri	65.87	###	###	###	209,481	0	66.2	66.2	0.0
2024-Oct-10 Thu	66.41	###	65.53	###	273,187	8,950,972	###	###	0.0
2024-Oct-09 Wed	###	###	65.43	66.23	286,557	###	###	###	###
2024-Oct-08 Tue	64.86	65.79	64.73	###	348,385	###	78.8	78.8	0.0
2024-Oct-07 Mon	###	###	###	###			###	###	0.0
2024-Oct-04 Fri	63.88	###	62.85	63.84			36.9	36.9	4.6
2024-Oct-03 Thu	###	###	62.82	###			###	###	0.0
2024-Oct-02 Wed	###	63.55	61.72	###			70.4	70.4	0.0
2024-Oct-01 Tue	###	###	###	63.22			###	###	4.5
2024-Sep-30 Mon	###	64.72	63.525	###	482,586	30,944,620	31.2	31.2	0.0
2024-Sep-27 Fri	###	###	###	###			###	###	0.0
2024-Sep-26 Thu	###	###	###	63.77	332,370	0	###	###	4.6
2024-Sep-25 Wed	###	63.54	62.81	63.44	278,628	17,602,323	###	###	###
2024-Sep-24 Tue	62.86	63.29	62.46	###			###	###	0.0
2024-Sep-23 Mon	###	###	###	62.86			76.1	76.1	4.5
2024-Sep-20 Fri	62.47	###	###	62.59			71.2	71.2	###
2024-Sep-19 Thu	###	###	62.47	62.47	560,378	###	13.1	13.1	4.5
2024-Sep-18 Wed	63.5	63.77	###	63.46	239,389	###	35.5	35.5	4.5
2024-Sep-17 Tue	64.26	64.48	63.55	###	218,923	14,014,355	###	###	0.0
2024-Sep-16 Mon	###	###	63.41	###			77.8	77.8	0.0
2024-Sep-13 Fri	64.71	64.8	###	63.53			###	###	4.5
2024-Sep-12 Thu	###	###	###	64.5			###	###	4.6
2024-Sep-11 Wed	###	64.88	###	64.45	264,951	###	###	###	###
2024-Sep-10 Tue	64.22	64.8	###	64.55	322,856	###	###	###	###
2024-Sep-09 Mon	62.42	63.7	###	63.55	240,786	###	80.2	80.2	###
2024-Sep-06 Fri	###	###	###	###			70.6	70.6	0.0
2024-Sep-05 Thu	###	63.21	###	###	265,923	###	74.7	74.7	0.0
2024-Sep-04 Wed	###	63.49	###	###			36.9	36.9	0.0
2024-Sep-03 Tue	62.74	###	62.55	###	446,583	13,966,883	82.1	82.1	0.0
2024-Sep-02 Mon	###	###	###	62.83	328,384	0	###	###	4.5
2024-Aug-30 Fri	61.58	###	###	61.22	1,116,850	0	###	###	4.4
2024-Aug-29 Thu	60.7	61.72	60.53	61.54			80.7	80.7	4.4
2024-Aug-28 Wed	61.53	61.75	###	###	635,720	19,627,855	27.3	27.3	0.0
2024-Aug-27 Tue	62.78	###	###	###	280,977	0	25.9	25.9	0.0
2024-Aug-26 Mon	62.77	###	###	###			70.6	70.6	0.0
2024-Aug-23 Fri	###	62.59	61.8	62.48	435,788	###	68.4	68.4	4.5
2024-Aug-22 Thu	62.5	62.56	61.71	###	307,486	19,105,642	29.9	29.9	0.0
2024-Aug-21 Wed	###	###	###	62.2			60.7	60.7	4.4
2024-Aug-20 Tue	###	64.24	###	###			###	###	0.0
2024-Aug-19 Mon	###	64.25	###	63.87			###	###	4.6
2024-Aug-16 Fri	63.5	64.81	61.89	###			###	###	0.0
2024-Aug-15 Thu	###	###	63.57	###			70.8	70.8	0.0
2024-Aug-14 Wed	65.58	65.88	###	63.45			11.8	11.8	4.5
2024-Aug-13 Tue	###	###	###	65.87	253,454	0	77.6	77.6	###
2024-Aug-12 Mon	###	65.54	64.73	###	250,974	###	39.5	39.5	0.0
2024-Aug-09 Fri	64.5	64.85	###	###			###	###	0.0
2024-Aug-08 Thu	62.49	###	62.27	###			###	###	0.0
2024-Aug-07 Wed	###	###	61.71	62.28			65.7	65.7	4.4
2024-Aug-06 Tue	###	###	61.055	61.84	304,259	###	65.1	65.1	4.4
2024-Aug-05 Mon	62.49	62.86	61.25	###			55.9	55.9	0.0
2024-Aug-02 Fri	###	64.46	###	63.23	349,272	###	###	###	###
2024-Aug-01 Thu	65.47	65.8	64.42	64.85	220,688	###	###	###	4.6
2024-Jul-31 Wed	###	###	64.22	###	414,576	###	26.7	26.7	0.0
2024-Jul-30 Tue	###	###	###	###			75.9	75.9	0.0
2024-Jul-29 Mon	64.52	64.75	###	###			###	###	0.0
2024-Jul-26 Fri	64.41	64.52	63.59	63.84			25.1	25.1	4.6
2024-Jul-25 Thu	###	###	63.21	63.77			75.7	75.7	4.6
2024-Jul-24 Wed	###	###	63.79	###	188,320	###	###	###	0.0
2024-Jul-23 Tue	###	###	64.28	64.5	295,981	9,512,829	###	###	4.6
2024-Jul-22 Mon	64.75	64.85	###	64.46	276,425	8,963,080	###	###	4.6
2024-Jul-19 Fri	###	###	###	64.75	395,988	0	30.5	30.5	4.6
2024-Jul-18 Thu	65.2	###	###	65.44	367,051	0	###	###	4.7
2024-Jul-17 Wed	65.48	65.75	###	65.22			31.7	31.7	4.7
2024-Jul-16 Tue	65.25	65.5	###	###	1,119,223	36,654,553	###	###	0.0
2024-Jul-15 Mon	64.57	65.55	64.45	65.2	460,845	29,954,925	78.5	78.5	4.7
2024-Jul-12 Fri	63.49	64.41	###	64.41	452,827	###	###	###	###
2024-Jul-11 Thu	###	63.47	###	63.41	433,550	###	###	###	###
2024-Jul-10 Wed	61.5	62.46	###	###	517,483	###	80.1	80.1	0.0
2024-Jul-09 Tue	61.42	###	61.255	###			###	###	0.0
2024-Jul-08 Mon	###	61.48	60.71	61.2	448,342	27,391,454	74.2	74.2	###
2024-Jul-05 Fri	###	###	60.58	###	239,678	7,259,846	29.6	29.6	0.0
2024-Jul-04 Thu	###	61.45	###	###	321,251	###	73.4	73.4	0.0
2024-Jul-03 Wed	60.2	60.74	59.8	60.74			###	###	4.3
2024-Jul-02 Tue	59.46	###	59.46	###	341,750	10,160,227	###	###	0.0
2024-Jul-01 Mon	59.82	59.89	###	###	345,958	###	###	###	0.0
2024-Jun-28 Fri	59.54	60.22	59.5	###			###	###	0.0
2024-Jun-27 Thu	###	59.48	###	59.48	468,387	13,929,829	79.5	79.5	4.2
2024-Jun-26 Wed	58.27	58.89	58.27	58.89	332,243	###	75.8	75.8	###
2024-Jun-25 Tue	###	###	###	58.52	299,424	0	66.7	66.7	###
2024-Jun-24 Mon	58.5	58.83	###	###	265,977	###	###	###	0.0
2024-Jun-21 Fri	58.49	58.8	###	58.49			###	###	4.2
2024-Jun-20 Thu	###	###	57.27	58.26	721,041	###	74.3	74.3	###
2024-Jun-19 Wed	58.2	58.28	57.26	57.55			###	###	###
2024-Jun-18 Tue	58.28	58.49	###	58.4	489,376	###	###	###	###
2024-Jun-17 Mon	###	###	###	57.82			85.2	85.2	###
2024-Jun-14 Fri	57.74	58	56.45	56.45	1,342,678	76,834,748	###	###	4.0
2024-Jun-13 Thu	58.5	59.56	###	###	2,440,559	72,679,847	34.5	34.5	0.0
2024-Jun-12 Wed	63.28	63.51	###	63.2			40.7	40.7	4.5
2024-Jun-11 Tue	###	###	###	63.4	320,685	0	36.3	36.3	4.5
2024-Jun-07 Fri	63.8	###	63.7	###	282,555	8,999,376	76.4	76.4	0.0
2024-Jun-06 Thu	###	###	###	63.7			34.4	34.4	4.6
2024-Jun-05 Wed	###	63.84	###	63.45	367,353	###	###	###	4.5
2024-Jun-04 Tue	###	###	62.7	62.89			37.6	37.6	4.5
2024-Jun-03 Mon	###	63.5	###	63.22			###	###	4.5
2024-May-31 Fri	62.42	###	###	###			###	###	0.0
2024-May-30 Thu	###	62.29	###	###	343,247	10,690,427	###	###	0.0
2024-May-29 Wed	62.81	###	###	62.29			34.1	34.1	###
2024-May-28 Tue	###	###	63.26	63.26	273,348	###	27.1	27.1	4.5
2024-May-27 Mon	###	###	###	64.28	192,282	0	###	###	###
2024-May-24 Fri	###	###	###	63.21			###	###	###
2024-May-23 Thu	63.44	63.54	###	63.5			###	###	4.5
2024-May-22 Wed	###	63.7	###	63.55			80.2	80.2	###
2024-May-21 Tue	###	63.25	###	62.78			30.5	30.5	4.5
2024-May-20 Mon	###	###	62.71	###			30.4	30.4	0.0
2024-May-17 Fri	###	63.84	###	###	193,558	6,178,371	28.5	28.5	0.0
2024-May-16 Thu	63.8	###	63.29	63.71			31.9	31.9	###
2024-May-15 Wed	###	64.22	###	###			23.6	23.6	0.0
2024-May-14 Tue	64.2	64.49	###	63.88	406,143	13,096,081	###	###	4.6
2024-May-13 Mon	###	64.48	###	###	172,246	###	###	###	0.0
2024-May-10 Fri	###	64.85	64.2	64.2	303,946	###	###	###	4.6
2024-May-09 Thu	###	###	###	###			###	###	0.0
2024-May-08 Wed	65.29	65.44	###	###	277,720	###	33.6	33.6	0.0
2024-May-07 Tue	64.57	65.5	64.47	###			74.0	74.0	0.0
2024-May-06 Mon	###	64.57	63.52	###			###	###	0.0
2024-May-03 Fri	63.42	63.7	63.24	63.7	473,728	###	###	###	4.6
2024-May-02 Thu	###	63.26	62.75	63.24			###	###	4.5
2024-May-01 Wed	###	63.43	62.8	62.81	310,954	###	###	###	###
2024-Apr-30 Tue	63.8	63.81	63.22	###	222,950	###	###	###	0.0
2024-Apr-29 Mon	63.49	###	63.4	63.73	239,359	7,587,680	66.3	66.3	4.6
2024-Apr-26 Fri	63.74	63.81	###	###			28.7	28.7	0.0
2024-Apr-24 Wed	64.56	###	###	###			###	###	0.0
2024-Apr-23 Tue	###	###	63.52	###	236,727	7,518,449	###	###	0.0
2024-Apr-22 Mon	###	63.46	###	###			###	###	0.0
2024-Apr-19 Fri	###	###	61.71	62.51	353,050	10,893,357	43.3	43.3	###
2024-Apr-18 Thu	###	63.51	###	###	238,175	7,563,247	###	###	0.0
2024-Apr-17 Wed	###	###	62.76	63.22	215,275	6,755,329	69.4	69.4	4.5
2024-Apr-16 Tue	###	63.58	62.26	62.78			###	###	4.5
2024-Apr-15 Mon	63.75	###	###	63.8	225,349	0	73.3	73.3	4.6
2024-Apr-12 Fri	63.54	64.25	###	###			###	###	0.0
2024-Apr-11 Thu	###	64.21	###	63.8	1,229,950	39,487,544	73.8	73.8	4.6
2024-Apr-10 Wed	63.44	###	63.44	###			###	###	0.0
2024-Apr-09 Tue	63.87	###	63.22	###			###	###	0.0
2024-Apr-08 Mon	###	###	###	###			36.1	36.1	0.0
2024-Apr-05 Fri	63.77	64.26	63.53	###	372,926	###	###	###	0.0
2024-Apr-04 Thu	###	65.75	###	###	362,087	###	###	###	0.0
2024-Apr-03 Wed	###	65.8	64.42	###	475,954	###	32.4	32.4	0.0
2024-Apr-02 Tue	66.4	66.47	###	65.78			###	###	4.7
2024-Mar-28 Thu	65.75	###	65.43	66.42			68.4	68.4	4.7
2024-Mar-27 Wed	65.52	65.88	64.82	65.2	311,671	###	###	###	4.7
2024-Mar-26 Tue	65.79	###	65.47	65.54	443,672	###	###	###	###
2024-Mar-25 Mon	66.5	###	65.58	65.76	519,789	17,043,881	###	###	4.7
2024-Mar-22 Fri	67.5	67.8	###	66.52			26.4	26.4	###
2024-Mar-21 Thu	###	68.25	###	###			61.6	61.6	0.0
2024-Mar-20 Wed	###	###	67.5	###			72.6	72.6	0.0
2024-Mar-19 Tue	67.79	###	67.42	###			###	###	0.0
2024-Mar-18 Mon	###	67.78	###	67.74	283,647	###	###	###	4.8
2024-Mar-15 Fri	66.76	67.54	66.21	67.54			###	###	4.8
2024-Mar-14 Thu	###	###	66.45	66.74			35.1	35.1	4.8
2024-Mar-13 Wed	66.89	###	66.4	###			68.8	68.8	0.0
2024-Mar-12 Tue	###	###	###	###	362,443	0	31.9	31.9	0.0
2024-Mar-11 Mon	###	###	66.4	###	312,079	10,361,022	40.9	40.9	0.0
2024-Mar-08 Fri	###	67.41	###	###			###	###	0.0
2024-Mar-07 Thu	###	###	65.255	66.29			###	###	###
2024-Mar-06 Wed	65.52	###	###	65.75			68.7	68.7	###
2024-Mar-05 Tue	###	65.56	###	65.52			###	###	###
2024-Mar-04 Mon	###	###	###	65.4			###	###	###
2024-Mar-01 Fri	###	65.47	64.75	###			###	###	0.0
2024-Feb-29 Thu	###	65.8	###	65.77			70.0	70.0	4.7
2024-Feb-28 Wed	65.2	###	64.7	###	349,377	11,302,345	###	###	0.0
2024-Feb-27 Tue	###	###	64.87	###	395,144	###	###	###	0.0
2024-Feb-26 Mon	###	65.8	###	###	257,978	8,487,476	###	###	0.0
2024-Feb-23 Fri	###	###	###	###			###	###	0.0
2024-Feb-22 Thu	63.81	64.86	63.21	64.25	455,145	###	###	###	###
2024-Feb-21 Wed	###	###	###	###	597,650	0	72.7	72.7	0.0
2024-Feb-20 Tue	###	64.28	###	64.28	501,749	###	###	###	###
2024-Feb-19 Mon	64.51	65.7	###	###			31.9	31.9	0.0
2024-Feb-16 Fri	66.51	###	###	###			###	###	0.0
2024-Feb-15 Thu	###	67.85	###	67.83	260,972	8,853,475	###	###	4.8
2024-Feb-14 Wed	66.59	66.89	###	66.78			###	###	4.8
2024-Feb-13 Tue	###	###	66.86	###	239,759	8,015,143	36.7	36.7	0.0
2024-Feb-12 Mon	67.28	###	###	###	263,378	0	###	###	0.0
2024-Feb-09 Fri	###	67.43	65.24	67.2			###	###	4.8
2024-Feb-08 Thu	65.53	###	65.255	65.73			###	###	###
2024-Feb-07 Wed	###	###	64.83	###			###	###	0.0
2024-Feb-06 Tue	65.56	###	64.82	###	286,779	###	28.1	28.1	0.0
2024-Feb-05 Mon	###	65.56	###	65.56	222,520	###	80.3	80.3	4.7
2024-Feb-02 Fri	###	65.73	64.51	65.73	387,452	25,230,874	###	###	###
2024-Feb-01 Thu	65.7	65.7	64.28	64.47			23.0	23.0	###
2024-Jan-31 Wed	###	65.74	64.5	###			###	###	0.0
2024-Jan-30 Tue	###	66.45	###	65.27	488,242	16,221,840	###	###	4.7
2024-Jan-29 Mon	66.77	66.77	###	###	228,049	###	30.4	30.4	0.0
2024-Jan-25 Thu	66.8	###	###	###			23.9	23.9	0.0
2024-Jan-24 Wed	###	66.4	###	###			###	###	0.0
2024-Jan-23 Tue	66.29	###	65.55	###			###	###	0.0
2024-Jan-22 Mon	###	###	64.83	66.29	496,188	###	###	###	###
2024-Jan-19 Fri	64.85	65.41	64.52	###			###	###	0.0
2024-Jan-18 Thu	63.72	###	63.55	64.23			###	###	4.6
2024-Jan-17 Wed	###	64.51	###	64.27			###	###	###
2024-Jan-16 Tue	###	###	###	###			###	###	0.0
2024-Jan-15 Mon	64.71	65.27	64.41	65.22			###	###	4.7
2024-Jan-12 Fri	###	###	63.81	64.49	624,249	###	###	###	###
2024-Jan-11 Thu	###	###	###	###			81.0	81.0	0.0
2024-Jan-10 Wed	###	63.29	###	62.84	280,325	8,870,884	###	###	4.5
2024-Jan-09 Tue	###	###	###	62.57	382,843	0	30.6	30.6	###
2024-Jan-08 Mon	62.8	###	62.22	62.44	198,277	###	40.9	40.9	4.5
2024-Jan-05 Fri	###	###	62.58	###	172,379	###	70.5	70.5	0.0
2024-Jan-04 Thu	62.75	###	62.22	62.46	510,729	15,888,779	###	###	###
2024-Jan-03 Wed	###	###	62.48	62.74	260,657	8,142,924	42.3	42.3	###
2024-Jan-02 Tue	###	63.52	###	63.52			73.0	73.0	4.5
2023-Dec-29 Fri	63.28	63.5	###	###			###	###	0.0
2023-Dec-28 Thu	###	63.28	62.81	###	158,345	###	###	###	0.0
2023-Dec-27 Wed	###	###	62.5	###			###	###	0.0
2023-Dec-22 Fri	###	62.55	###	###	322,056	###	31.4	31.4	0.0
2023-Dec-21 Thu	###	###	###	62.53	529,770	0	26.9	26.9	###
2023-Dec-20 Wed	###	63.27	62.86	###	493,849	31,144,587	###	###	0.0
2023-Dec-19 Tue	61.8	62.46	61.55	62.46			72.3	72.3	###
2023-Dec-18 Mon	61.74	61.74	###	61.73	304,351	###	36.4	36.4	###
2023-Dec-15 Fri	###	61.8	###	###	1,035,425	###	###	###	0.0
2023-Dec-14 Thu	###	61.74	60.73	61.58	445,025	###	68.2	68.2	4.4
2023-Dec-13 Wed	60.23	60.85	###	60.52			74.3	74.3	4.3
2023-Dec-12 Tue	###	60.4	59.59	###	306,628	18,396,146	77.7	77.7	0.0
2023-Dec-11 Mon	59.43	###	###	59.47	274,257	0	###	###	4.2
2023-Dec-08 Fri	###	59.44	###	59.21	224,976	6,686,286	###	###	###
2023-Dec-07 Thu	59.27	###	###	59.42			###	###	4.2
2023-Dec-06 Wed	57.84	59	57.73	###			73.8	73.8	0.0
2023-Dec-05 Tue	###	###	57.125	###	442,558	###	###	###	0.0
2023-Dec-04 Mon	58.24	58.88	###	###	322,047	###	###	###	0.0
2023-Dec-01 Fri	###	58.22	57.56	###	219,021	12,679,125	###	###	0.0
2023-Nov-30 Thu	###	###	57.24	###	1,073,353	###	65.9	65.9	0.0
2023-Nov-29 Wed	57.7	58.27	57.53	###	424,150	24,558,285	73.1	73.1	0.0
2023-Nov-28 Tue	57	###	57	###			###	###	0.0
2023-Nov-27 Mon	###	###	56.84	###	353,472	10,045,674	80.2	80.2	0.0
2023-Nov-24 Fri	56.8	###	###	56.76			###	###	4.1
2023-Nov-23 Thu	###	###	###	###	248,424	0	39.9	39.9	0.0
2023-Nov-22 Wed	###	###	56.76	###			73.3	73.3	0.0
2023-Nov-21 Tue	###	###	###	###			###	###	0.0
2023-Nov-20 Mon	57.2	58.47	57.2	57.8			###	###	4.1
2023-Nov-17 Fri	56.48	57.25	###	###			77.9	77.9	0.0
2023-Nov-16 Thu	###	###	55.84	###	413,457	###	24.0	24.0	0.0
2023-Nov-15 Wed	57.45	57.48	56.8	###			###	###	0.0
2023-Nov-14 Tue	57.24	57.5	###	###	266,488	###	###	###	0.0
2023-Nov-13 Mon	57.45	57.45	56.79	###	344,278	19,665,159	###	###	0.0
2023-Nov-10 Fri	57.24	57.52	56.87	57.46			###	###	4.1
2023-Nov-09 Thu	###	###	57.5	###			70.6	70.6	0.0
2023-Nov-08 Wed	###	57.78	56.77	###	449,274	###	###	###	0.0
2023-Nov-07 Tue	###	###	56.7	56.71			24.4	24.4	###
2023-Nov-06 Mon	57.5	###	###	57.22			33.1	33.1	4.1
2023-Nov-03 Fri	57.49	57.49	56.59	###			24.7	24.7	0.0
2023-Nov-02 Thu	###	57.48	56.47	###			23.8	23.8	0.0
2023-Nov-01 Wed	###	56.78	###	56.73			###	###	4.1
2023-Oct-31 Tue	###	###	###	###	492,189	0	75.9	75.9	0.0
2023-Oct-30 Mon	55.47	55.59	54.54	###	368,387	###	###	###	0.0
2023-Oct-27 Fri	###	###	55.53	55.87			68.3	68.3	###
2023-Oct-26 Thu	55.49	###	###	55.53			72.6	72.6	###
2023-Oct-25 Wed	55.47	55.89	###	###			73.1	73.1	0.0
2023-Oct-24 Tue	55.2	55.59	55	###	269,428	14,898,021	###	###	0.0
2023-Oct-23 Mon	54.27	###	###	###			84.9	84.9	0.0
2023-Oct-20 Fri	###	55.27	###	###	657,422	18,167,856	24.6	24.6	0.0
2023-Oct-19 Thu	56.8	56.85	###	###			###	###	0.0
2023-Oct-18 Wed	57.21	57.59	56.7	###			###	###	0.0
2023-Oct-17 Tue	57.25	57.25	56.8	57.23	324,723	18,517,329	###	###	4.1
2023-Oct-16 Mon	57.46	57.55	56.57	56.75	402,672	###	33.5	33.5	###
2023-Oct-13 Fri	###	###	57.43	57.45			36.2	36.2	###
2023-Oct-12 Thu	###	###	###	###	396,273	0	###	###	0.0
2023-Oct-11 Wed	###	57.88	57.43	###			62.7	62.7	0.0
2023-Oct-10 Tue	57.29	57.44	###	57.2	492,451	###	###	###	4.1
2023-Oct-09 Mon	###	###	###	56.84	440,175	0	###	###	###
2023-Oct-06 Fri	###	###	56.27	###	298,789	8,406,428	83.0	83.0	0.0
2023-Oct-05 Thu	###	###	###	###	338,228	0	###	###	0.0
2023-Oct-04 Wed	###	56.28	55.79	###			44.4	44.4	0.0
2023-Oct-03 Tue	###	###	###	56.2			###	###	4.0
2023-Oct-02 Mon	57.29	###	###	###	302,222	0	31.3	31.3	0.0
2023-Sep-29 Fri	###	###	56.5	###	667,843	###	###	###	0.0
2023-Sep-28 Thu	56.45	56.58	###	56.41			36.4	36.4	###
2023-Sep-27 Wed	56.84	56.84	###	###	343,779	###	31.3	31.3	0.0
2023-Sep-26 Tue	56.79	###	###	###	366,927	0	43.9	43.9	0.0
2023-Sep-25 Mon	56.54	57	###	56.88	231,644	6,601,854	72.8	72.8	4.1
2023-Sep-22 Fri	###	56.48	55.8	###	1,056,426	59,307,755	61.9	61.9	0.0
2023-Sep-21 Thu	56.27	57.44	56.27	###	663,151	37,703,450	###	###	0.0
2023-Sep-20 Wed	###	###	###	56.79			###	###	###
2023-Sep-19 Tue	56.59	###	###	###	304,079	0	35.6	35.6	0.0
2023-Sep-18 Mon	###	56.82	55.81	56.59			###	###	4.0
2023-Sep-15 Fri	###	###	###	55.73	872,487	0	###	###	###
2023-Sep-14 Thu	###	55.54	###	55.49	742,587	20,621,640	###	###	###
2023-Sep-13 Wed	###	###	###	###	616,022	0	75.5	75.5	0.0
2023-Sep-12 Tue	55.5	###	###	55.79	582,878	0	73.4	73.4	4.0
2023-Sep-11 Mon	55.23	###	###	###	591,258	0	###	###	0.0
2023-Sep-08 Fri	###	55.42	54.8	###			71.7	71.7	0.0
2023-Sep-07 Thu	###	55.47	54.71	54.88	709,041	###	###	###	###
2023-Sep-06 Wed	56.84	###	###	###	682,489	0	###	###	0.0
2023-Sep-05 Tue	###	###	###	###	768,059	0	###	###	0.0
2023-Sep-04 Mon	###	###	56.25	56.52			22.7	22.7	4.0
2023-Sep-01 Fri	57.59	###	57.42	57.42	532,252	15,280,954	###	###	###
2023-Aug-31 Thu	58.2	58.4	57.59	57.59	1,894,754	109,886,258	27.4	27.4	###
2023-Aug-30 Wed	###	58.475	57.72	###	450,889	26,195,523	###	###	0.0
2023-Aug-29 Tue	56.78	57.43	56.7	###			78.0	78.0	0.0
2023-Aug-28 Mon	57.26	###	56.86	###			###	###	0.0
2023-Aug-25 Fri	###	57.72	57.2	57.28			36.6	36.6	###
2023-Aug-24 Thu	###	###	57.26	###	567,480	16,246,952	72.4	72.4	0.0
2023-Aug-23 Wed	57.46	###	###	###	629,429	0	34.2	34.2	0.0
2023-Aug-22 Tue	###	###	###	57.57	999,526	0	76.4	76.4	4.1
2023-Aug-21 Mon	58.88	59.24	57.22	57.22			###	###	4.1
2023-Aug-18 Fri	###	###	57.88	###	1,205,373	###	22.2	22.2	0.0
2023-Aug-17 Thu	###	###	###	60.5			###	###	###
2023-Aug-16 Wed	60.83	61.72	60.83	###	612,848	###	81.3	81.3	0.0
2023-Aug-15 Tue	61.44	61.57	###	61.4	546,180	16,814,151	###	###	4.4
2023-Aug-14 Mon	###	###	61.43	61.56	302,524	9,292,024	###	###	4.4
2023-Aug-11 Fri	62.27	62.83	###	###			###	###	0.0
2023-Aug-10 Thu	###	63.21	###	62.52			###	###	4.5
2023-Aug-09 Wed	62.7	###	62.58	63.21			###	###	###
2023-Aug-08 Tue	62.8	62.83	62.48	###			41.2	41.2	0.0
2023-Aug-07 Mon	###	62.89	62.42	62.74			73.4	73.4	###
2023-Aug-04 Fri	61.78	62.54	###	62.54			###	###	4.5
2023-Aug-03 Thu	61.71	62.46	61.48	###			###	###	0.0
2023-Aug-02 Wed	62.27	62.42	###	###			###	###	0.0
2023-Aug-01 Tue	62.48	62.84	###	62.45	343,323	###	###	###	###
2023-Jul-31 Mon	61.75	62.23	###	###			77.4	77.4	0.0
2023-Jul-28 Fri	61.29	###	61.29	61.71	237,876	###	75.4	75.4	4.4
2023-Jul-27 Thu	61.25	###	60.85	###			###	###	0.0
2023-Jul-26 Wed	60.72	###	60.53	61.25			###	###	4.4
2023-Jul-25 Tue	###	###	61.27	61.46			###	###	###
2023-Jul-24 Mon	###	###	61.52	61.8	474,884	###	42.1	42.1	4.4
2023-Jul-21 Fri	###	62.45	61.25	###			###	###	0.0
2023-Jul-20 Thu	###	62.29	61.75	###	413,075	###	###	###	0.0
2023-Jul-19 Wed	###	###	###	61.76	652,241	0	###	###	###
2023-Jul-18 Tue	61.25	###	###	61.24			###	###	4.4
2023-Jul-17 Mon	###	61.47	###	###	357,348	###	###	###	0.0
2023-Jul-14 Fri	###	61.24	60.5	###	437,140	###	67.4	67.4	0.0
2023-Jul-13 Thu	60.75	###	###	###	679,178	0	###	###	0.0
2023-Jul-12 Wed	60.4	60.5	59.86	###			34.1	34.1	0.0
2023-Jul-11 Tue	60.89	60.89	###	###			###	###	0.0
2023-Jul-10 Mon	###	###	###	###			###	###	0.0
2023-Jul-07 Fri	###	###	###	###	453,325	0	42.9	42.9	0.0
2023-Jul-06 Thu	###	62.76	###	###	533,353	###	###	###	0.0
2023-Jul-05 Wed	###	62.71	###	62.45			35.7	35.7	###
2023-Jul-04 Tue	62.76	62.82	###	62.5	229,778	7,217,326	23.8	23.8	4.5
2023-Jul-03 Mon	###	###	###	###	333,182	0	27.1	27.1	0.0
2023-Jun-30 Fri	###	###	###	###			###	###	0.0
2023-Jun-29 Thu	62.2	62.87	61.79	62.87			69.8	69.8	###
2023-Jun-28 Wed	61.75	###	###	61.81	523,774	0	###	###	###
2023-Jun-27 Tue	61.48	###	61.29	61.55			71.4	71.4	###
2023-Jun-26 Mon	###	61.81	61.23	61.79			73.9	73.9	###
2023-Jun-23 Fri	###	###	###	###			###	###	0.0
2023-Jun-22 Thu	62.49	###	61.84	###	591,246	18,281,326	42.6	42.6	0.0
2023-Jun-21 Wed	###	63.25	###	###			###	###	0.0
2023-Jun-20 Tue	62.27	###	###	62.5	438,979	0	###	###	4.5
2023-Jun-19 Mon	61.75	62.2	61.2	61.87			71.1	71.1	###
2023-Jun-16 Fri	61.52	###	61.24	61.86	1,041,556	31,892,444	64.7	64.7	4.4
2023-Jun-15 Thu	60.8	###	60.75	###	649,556	###	76.2	76.2	0.0
2023-Jun-14 Wed	###	###	###	60.82			38.4	38.4	4.3
2023-Jun-13 Tue	###	61.425	###	60.76			38.0	38.0	###
2023-Jun-09 Fri	###	###	61.27	61.42			27.3	27.3	4.4
2023-Jun-08 Thu	61.2	###	###	###			84.0	84.0	0.0
2023-Jun-07 Wed	###	###	###	###			###	###	0.0
2023-Jun-06 Tue	65.5	65.5	###	###	2,200,681	###	###	###	0.0
2023-Jun-05 Mon	67.4	###	###	67.54	309,282	0	75.8	75.8	4.8
2023-Jun-02 Fri	###	68.21	###	67.45			24.8	24.8	4.8
2023-Jun-01 Thu	67.42	###	###	###			###	###	0.0
2023-May-31 Wed	68.54	68.54	###	67.43	1,312,282	###	30.5	30.5	###
2023-May-30 Tue	###	69.29	###	68.53			31.5	31.5	###
2023-May-29 Mon	68.27	###	###	68.76			76.2	76.2	###
2023-May-26 Fri	67.43	67.81	###	67.71	256,929	8,711,177	71.1	71.1	###
2023-May-25 Thu	###	68.285	###	67.72			73.1	73.1	4.8
2023-May-24 Wed	67.7	68.4	67.42	###			###	###	0.0
2023-May-23 Tue	68.5	68.8	67.89	###	407,641	27,860,224	###	###	0.0
2023-May-22 Mon	###	68.52	67.78	###	329,320	22,443,158	78.7	78.7	0.0
2023-May-19 Fri	###	###	67.72	67.89			###	###	###
2023-May-18 Thu	67.47	68.2	67.445	###			76.6	76.6	0.0
2023-May-17 Wed	###	###	66.89	67.85	436,641	14,603,458	###	###	###
2023-May-16 Tue	68.49	###	67.71	67.75			###	###	###
2023-May-15 Mon	###	###	###	68.75	226,757	0	82.6	82.6	###
2023-May-12 Fri	###	###	67.86	68.54	281,253	###	74.3	74.3	4.9
2023-May-11 Thu	###	###	###	###			21.0	21.0	0.0
2023-May-10 Wed	###	###	69.5	69.86			36.1	36.1	###
2023-May-09 Tue	###	###	###	69.71	472,881	0	###	###	###
2023-May-08 Mon	69.43	69.8	68.76	69.73	411,650	###	72.6	72.6	###
2023-May-05 Fri	###	69.45	68.74	###			36.5	36.5	0.0
2023-May-04 Thu	###	69.49	67.83	69.28	433,086	29,735,684	###	###	4.9
2023-May-03 Wed	###	###	67.25	68.49	422,121	###	###	###	4.9
2023-May-02 Tue	###	###	###	###	606,644	0	76.9	76.9	0.0
2023-May-01 Mon	68.86	###	###	###	255,253	0	###	###	0.0
2023-Apr-28 Fri	###	69.25	###	68.47			36.6	36.6	###
2023-Apr-27 Thu	###	###	###	###	334,682	0	28.8	28.8	0.0
2023-Apr-26 Wed	68.84	###	68.5	###			###	###	0.0
2023-Apr-24 Mon	69.5	69.53	###	###			34.7	34.7	0.0
2023-Apr-21 Fri	###	69.42	###	###			###	###	0.0
2023-Apr-20 Thu	68.81	###	68.5	###	657,526	###	73.2	73.2	0.0
2023-Apr-19 Wed	###	68.7	###	68.5	360,642	12,388,052	###	###	4.9
2023-Apr-18 Tue	###	###	###	68.54	691,257	0	###	###	4.9
2023-Apr-17 Mon	70.86	###	###	70.29			33.5	33.5	###
2023-Apr-14 Fri	###	###	###	70.42	430,848	0	65.0	65.0	###
2023-Apr-13 Thu	###	###	69.7	69.88	402,587	14,030,156	###	###	###
2023-Apr-12 Wed	70.24	70.77	###	###			39.9	39.9	0.0
2023-Apr-11 Tue	70	70.72	69.81	69.88			33.1	33.1	###
2023-Apr-06 Thu	68.2	70	###	###	806,442	28,225,470	85.8	85.8	0.0
2023-Apr-05 Wed	###	###	###	67.77			###	###	###
2023-Apr-04 Tue	65.89	###	65.8	###	428,946	14,112,323	###	###	0.0
2023-Apr-03 Mon	65.4	###	###	###			###	###	0.0
2023-Mar-31 Fri	###	65.52	64.79	###			30.4	30.4	0.0
2023-Mar-30 Thu	###	65.27	64.51	###			63.2	63.2	0.0
2023-Mar-29 Wed	64.41	###	###	64.8			###	###	4.6
2023-Mar-28 Tue	65.52	65.85	64.42	###			###	###	0.0
2023-Mar-27 Mon	65.57	###	###	65.57	257,824	0	###	###	###
2023-Mar-24 Fri	65.28	65.8	###	65.4	355,389	###	###	###	###
2023-Mar-23 Thu	65.2	###	65.2	65.83	289,723	###	78.5	78.5	4.7
2023-Mar-22 Wed	66.48	66.79	65.52	65.85	457,855	###	###	###	###
2023-Mar-21 Tue	66.85	66.87	###	###			###	###	0.0
2023-Mar-20 Mon	66.84	###	66.21	66.58	236,388	7,825,624	###	###	4.8
2023-Mar-17 Fri	66.42	67.25	###	###	1,008,886	###	73.3	73.3	0.0
2023-Mar-16 Thu	###	###	65.59	###	930,083	30,502,071	43.8	43.8	0.0
2023-Mar-15 Wed	###	###	###	66.55	871,976	0	###	###	###
2023-Mar-14 Tue	65.44	66.77	###	66.48	831,746	27,767,840	87.9	87.9	4.7
2023-Mar-13 Mon	66.86	###	###	66.2			34.1	34.1	4.7
2023-Mar-10 Fri	66.45	###	66.145	###			85.6	85.6	0.0
2023-Mar-09 Thu	66.76	###	66.145	###			###	###	0.0
2023-Mar-08 Wed	###	67.8	###	###	433,453	14,694,056	34.6	34.6	0.0
2023-Mar-07 Tue	67.79	###	67.43	###	427,786	###	###	###	0.0
2023-Mar-06 Mon	67.5	###	###	67.47			41.2	41.2	###
2023-Mar-03 Fri	66.82	###	66.51	66.87			###	###	###
2023-Mar-02 Thu	###	67.25	65.8	###			75.9	75.9	0.0
2023-Mar-01 Wed	68.56	68.58	67.25	67.56			###	###	4.8
2023-Feb-28 Tue	67.86	68.25	###	###	855,176	29,182,881	###	###	0.0
2023-Feb-27 Mon	67.52	###	67.52	67.82	314,724	10,625,082	###	###	4.8
2023-Feb-24 Fri	###	###	###	67.81	316,850	0	###	###	###
2023-Feb-23 Thu	###	68.23	67.53	###	322,051	21,860,821	34.3	34.3	0.0
2023-Feb-22 Wed	68.45	###	###	###			36.7	36.7	0.0
2023-Feb-21 Tue	###	###	###	68.83	239,184	0	78.2	78.2	###
2023-Feb-20 Mon	68.55	###	###	68.48	285,775	0	45.0	45.0	###
2023-Feb-17 Fri	###	69.44	###	###	642,485	22,307,079	26.5	26.5	0.0
2023-Feb-16 Thu	68.8	70.4	###	70.25			80.7	80.7	5.0
2023-Feb-15 Wed	69.25	70.55	###	###			82.8	82.8	0.0
2023-Feb-14 Tue	69.88	69.88	###	69.25			###	###	###
2023-Feb-13 Mon	###	###	69.41	69.54	217,023	7,531,783	40.8	40.8	5.0
2023-Feb-10 Fri	69.42	###	###	###			81.8	81.8	0.0
2023-Feb-09 Thu	70.27	###	70.21	70.48			77.8	77.8	5.0
2023-Feb-08 Wed	###	###	###	###	281,779	0	###	###	0.0
2023-Feb-07 Tue	###	71.46	70.44	70.57	406,682	28,854,087	37.3	37.3	###
2023-Feb-06 Mon	###	71.28	###	###	366,372	###	###	###	0.0
2023-Feb-03 Fri	69.5	71.7	69.42	70.72	647,970	###	81.1	81.1	###
2023-Feb-02 Thu	69.48	69.48	68.47	###	490,079	###	###	###	0.0
2023-Feb-01 Wed	###	###	###	###	482,825	0	37.4	37.4	0.0
2023-Jan-31 Tue	###	###	68.51	###	516,923	###	###	###	0.0
2023-Jan-30 Mon	###	69.48	###	69.28			###	###	4.9
2023-Jan-27 Fri	68.81	###	68.59	###	429,929	###	72.6	72.6	0.0
2023-Jan-25 Wed	69.45	69.73	68.2	68.57	329,352	###	29.4	29.4	4.9
2023-Jan-24 Tue	###	69.29	###	###			65.8	65.8	0.0
2023-Jan-23 Mon	69.24	69.4	###	###			###	###	0.0
2023-Jan-20 Fri	###	###	###	68.75			29.4	29.4	###
2023-Jan-19 Thu	###	69.45	68.4	69.29			37.9	37.9	###
2023-Jan-18 Wed	69.5	69.5	68.88	###			###	###	0.0
2023-Jan-17 Tue	###	###	###	69.22	406,554	0	82.1	82.1	4.9
2023-Jan-16 Mon	###	68.57	67.76	68.51	244,741	16,682,770	73.3	73.3	###
2023-Jan-13 Fri	###	68.7	###	67.72			24.5	24.5	4.8
2023-Jan-12 Thu	###	###	66.81	###	562,950	18,805,344	80.3	80.3	0.0
2023-Jan-11 Wed	###	###	###	66.2			###	###	4.7
2023-Jan-10 Tue	66.42	###	66.21	66.28			39.8	39.8	4.7
2023-Jan-09 Mon	###	###	###	###			25.6	25.6	0.0
2023-Jan-06 Fri	###	67.625	###	###			###	###	0.0
2023-Jan-05 Thu	###	68.56	67.55	67.73	446,788	30,406,157	27.6	27.6	4.8
2023-Jan-04 Wed	###	###	###	67.87			###	###	4.8
2023-Jan-03 Tue	68.43	68.43	66.51	###	344,887	23,269,525	###	###	0.0
2022-Dec-30 Fri	###	###	67.88	###			31.4	31.4	0.0
2022-Dec-29 Thu	###	68.44	67.55	67.81			36.4	36.4	###
2022-Dec-28 Wed	###	###	###	###			43.3	43.3	0.0
2022-Dec-23 Fri	67.5	67.78	###	###			###	###	0.0
2022-Dec-22 Thu	67.23	###	###	###			74.9	74.9	0.0
2022-Dec-21 Wed	66.2	###	###	66.72			70.5	70.5	4.8
2022-Dec-20 Tue	###	67.29	66.5	66.89			###	###	4.8
2022-Dec-19 Mon	67.7	67.86	66.44	67.2	358,576	24,078,378	32.5	32.5	4.8
2022-Dec-16 Fri	###	68.88	###	68.27			###	###	###
2022-Dec-15 Thu	68.76	69.5	###	68.75	573,424	19,926,484	###	###	###
2022-Dec-14 Wed	###	69.72	68.43	###			31.1	31.1	0.0
2022-Dec-13 Tue	###	###	###	###			79.4	79.4	0.0
2022-Dec-12 Mon	###	###	###	###	240,320	0	76.6	76.6	0.0
2022-Dec-09 Fri	67.87	###	###	###			74.1	74.1	0.0
2022-Dec-08 Thu	67.85	###	67.85	###			78.4	78.4	0.0
2022-Dec-07 Wed	###	68.79	###	68.25			75.6	75.6	4.9
2022-Dec-06 Tue	69.75	###	68.27	68.44	926,078	31,611,672	###	###	4.9
2022-Dec-05 Mon	###	###	###	###			42.8	42.8	0.0
2022-Dec-02 Fri	###	70.58	69.82	70.56			74.1	74.1	###
2022-Dec-01 Thu	###	71.75	70.46	70.58	440,383	###	###	###	###
2022-Nov-30 Wed	69.58	70.47	68.28	70.47	1,557,356	108,041,572	71.9	71.9	###
2022-Nov-29 Tue	72.83	72.86	###	###			###	###	0.0
2022-Nov-28 Mon	72.43	###	###	72.71	442,383	0	###	###	###
2022-Nov-25 Fri	71.51	72.79	71.51	72.44	269,055	###	80.2	80.2	5.2
2022-Nov-24 Thu	###	###	###	71.47			41.6	41.6	###
2022-Nov-23 Wed	###	71.59	###	71.57			73.5	73.5	5.1
2022-Nov-22 Tue	71.7	71.7	70.71	71.29	458,724	32,663,442	34.9	34.9	5.1
2022-Nov-21 Mon	72.82	###	###	71.49			###	###	###
2022-Nov-18 Fri	###	73.22	71.26	72.8	1,067,586	###	83.9	83.9	5.2
2022-Nov-17 Thu	69.47	71	###	71			###	###	###
2022-Nov-16 Wed	71.23	71.23	70.27	###	321,025	###	###	###	0.0
2022-Nov-15 Tue	71.21	###	70.56	###	379,477	13,387,948	41.8	41.8	0.0
2022-Nov-14 Mon	70.78	###	###	70.54			###	###	5.0
2022-Nov-11 Fri	###	###	###	71.27			69.1	69.1	###
2022-Nov-10 Thu	69.28	###	68.8	###			35.7	35.7	0.0
2022-Nov-09 Wed	69.43	70.27	###	69.5			###	###	5.0
2022-Nov-08 Tue	68.46	###	###	68.88			74.5	74.5	###
2022-Nov-07 Mon	67.8	###	###	###			###	###	0.0
2022-Nov-04 Fri	###	###	###	67.74	582,284	0	###	###	4.8
2022-Nov-03 Thu	###	###	65.8	66.57			34.4	34.4	4.8
2022-Nov-02 Wed	###	67.79	###	67.53			73.2	73.2	###
2022-Nov-01 Tue	###	68.24	###	###			20.7	20.7	0.0
2022-Oct-31 Mon	###	67.7	65.87	67.7			87.4	87.4	4.8
2022-Oct-28 Fri	###	66.58	65.25	65.25			31.4	31.4	###
2022-Oct-27 Thu	###	67.24	66.5	66.7			31.3	31.3	4.8
2022-Oct-26 Wed	66.52	66.82	###	###			###	###	0.0
2022-Oct-25 Tue	###	###	###	66.28	424,982	0	###	###	4.7
2022-Oct-24 Mon	###	###	###	###	376,524	0	###	###	0.0
2022-Oct-21 Fri	###	###	65.58	65.58			30.3	30.3	4.7
2022-Oct-20 Thu	66.52	66.81	###	###	803,950	26,855,949	###	###	0.0
2022-Oct-19 Wed	###	###	###	###			28.7	28.7	0.0
2022-Oct-18 Tue	###	###	###	67.54	539,249	0	25.7	25.7	4.8
2022-Oct-17 Mon	67.5	67.71	66.79	###			###	###	0.0
2022-Oct-14 Fri	67.29	###	###	###			###	###	0.0
2022-Oct-13 Thu	###	66.55	65.5	###			70.8	70.8	0.0
2022-Oct-12 Wed	###	###	66.42	66.42	545,874	18,128,475	###	###	4.7
2022-Oct-11 Tue	###	68.29	###	###	666,078	###	43.5	43.5	0.0
2022-Oct-10 Mon	###	70.26	###	###			14.1	14.1	0.0
2022-Oct-07 Fri	71.5	71.77	70.52	70.73			26.4	26.4	5.1
2022-Oct-06 Thu	72.23	72.28	71.5	###	809,643	###	###	###	0.0
2022-Oct-05 Wed	###	###	###	72.74	739,624	0	###	###	5.2
2022-Oct-04 Tue	71.79	###	71	###	443,182	###	###	###	0.0
2022-Oct-03 Mon	71.76	71.84	70.88	###	264,680	###	44.6	44.6	0.0
2022-Sep-30 Fri	###	###	71.46	71.76			25.2	25.2	5.1
2022-Sep-29 Thu	71.43	###	71.43	###	651,673	###	83.4	83.4	0.0
2022-Sep-28 Wed	70.76	###	70.56	71.43	626,624	###	81.1	81.1	5.1
2022-Sep-27 Tue	###	71.72	70.28	70.28			###	###	###
2022-Sep-26 Mon	70.8	###	###	71.75			###	###	5.1
2022-Sep-23 Fri	###	71.59	70.73	71.59			85.3	85.3	###
2022-Sep-21 Wed	71.85	72.77	71.8	###			###	###	0.0
2022-Sep-20 Tue	72.59	###	72.23	###			###	###	0.0
2022-Sep-19 Mon	###	###	###	###			79.8	79.8	0.0
2022-Sep-16 Fri	###	73.57	###	###	1,095,523	###	###	###	0.0
2022-Sep-15 Thu	###	74.22	72.87	###			###	###	0.0
2022-Sep-14 Wed	73.78	73.8	72.77	72.78	635,972	###	19.8	19.8	5.2
2022-Sep-13 Tue	###	76.26	###	75.25	422,227	###	###	###	5.4
2022-Sep-12 Mon	###	###	74.21	###			77.9	77.9	0.0
2022-Sep-09 Fri	75	75	73.7	74.4			25.1	25.1	5.3
2022-Sep-08 Thu	73.88	###	73.77	###			###	###	0.0
2022-Sep-07 Wed	75.84	76.53	###	75.54			###	###	5.4
2022-Sep-06 Tue	77.5	78	75.23	75.23	612,675	###	15.7	15.7	###
2022-Sep-05 Mon	77.89	###	###	###	307,858	0	###	###	0.0
2022-Sep-02 Fri	78.51	###	77.81	78			###	###	###
2022-Sep-01 Thu	77.51	78.76	76.85	###	535,046	41,629,254	###	###	0.0
2022-Aug-31 Wed	78.25	###	78	78.45	676,527	26,384,553	59.6	59.6	###
2022-Aug-30 Tue	78.52	###	77.84	###	757,724	###	32.4	32.4	0.0
2022-Aug-29 Mon	###	###	###	78.24			41.4	41.4	5.6
2022-Aug-26 Fri	79	80	78.71	###			###	###	0.0
2022-Aug-25 Thu	80.78	80.79	###	79.41			###	###	5.7
2022-Aug-24 Wed	80.51	###	###	79.79	1,004,620	0	###	###	###
2022-Aug-23 Tue	81.5	82.52	###	###	649,526	26,799,442	38.2	38.2	0.0
2022-Aug-22 Mon	81.59	82.59	81.25	81.82			76.7	76.7	5.8
2022-Aug-19 Fri	###	###	###	82			###	###	5.9
2022-Aug-18 Thu	###	84.825	###	81.27			###	###	###
2022-Aug-17 Wed	83.81	###	83.59	###			###	###	0.0
2022-Aug-16 Tue	###	84.53	###	84.24	397,179	16,786,770	81.6	81.6	6.0
2022-Aug-15 Mon	82.88	###	###	###			###	###	0.0
2022-Aug-12 Fri	83.54	83.73	82.2	82.57	331,285	###	###	###	5.9
2022-Aug-11 Thu	###	###	83.25	###			32.7	32.7	0.0
2022-Aug-10 Wed	###	84.45	83.79	###			###	###	0.0
2022-Aug-09 Tue	84.22	###	83.81	###	314,528	###	67.9	67.9	0.0
2022-Aug-08 Mon	85.22	###	83.7	84.26			27.1	27.1	6.0
2022-Aug-05 Fri	85.74	86.23	84.51	85.73			34.1	34.1	###
2022-Aug-04 Thu	###	88.73	86.81	###			28.4	28.4	0.0
2022-Aug-03 Wed	###	90.2	87	87.45			###	###	###
2022-Aug-02 Tue	88.42	###	###	90.52			###	###	6.5
2022-Aug-01 Mon	###	88.89	###	88.55	318,751	14,166,888	###	###	6.3
2022-Jul-29 Fri	87.85	88.73	###	88.26			67.8	67.8	6.3
2022-Jul-28 Thu	###	87.88	86.5	###			###	###	0.0
2022-Jul-27 Wed	85.75	86.88	85.75	86.59			###	###	6.2
2022-Jul-26 Tue	86.4	86.7	###	###			39.8	39.8	0.0
2022-Jul-25 Mon	86.26	###	###	###			79.2	79.2	0.0
2022-Jul-22 Fri	###	86.82	###	86.5			###	###	6.2
2022-Jul-21 Thu	86.86	87	85.27	###			###	###	0.0
2022-Jul-20 Wed	###	87.26	###	86.45			63.8	63.8	6.2
2022-Jul-19 Tue	84.24	###	###	84.74	473,854	0	73.3	73.3	6.1
2022-Jul-18 Mon	85.8	85.83	###	84.59			###	###	6.0
2022-Jul-15 Fri	84.7	###	###	85.42			75.1	75.1	###
2022-Jul-14 Thu	###	###	84.2	###			###	###	0.0
2022-Jul-13 Wed	###	###	84.27	###			###	###	0.0
2022-Jul-12 Tue	84.71	###	83.71	84.56	261,345	###	52.9	52.9	###
2022-Jul-11 Mon	###	###	83.41	83.59	282,780	###	###	###	###
2022-Jul-08 Fri	###	86	###	###	391,059	###	###	###	0.0
2022-Jul-07 Thu	###	86.43	85	85.78			69.5	69.5	6.1
2022-Jul-06 Wed	###	84.78	###	###	400,183	16,963,757	###	###	0.0
2022-Jul-05 Tue	###	###	81.85	82.82	257,251	###	###	###	5.9
2022-Jul-04 Mon	82.73	###	###	82.42	272,742	0	34.1	34.1	5.9
2022-Jul-01 Fri	82.2	82.85	81.58	81.58			###	###	5.8
2022-Jun-30 Thu	82.55	82.75	###	81.71			44.6	44.6	###
2022-Jun-29 Wed	81.42	83.27	80.51	83	374,958	###	83.5	83.5	5.9
2022-Jun-28 Tue	###	###	###	###			71.2	71.2	0.0
2022-Jun-27 Mon	82.51	82.85	80.8	81.47			###	###	###
2022-Jun-24 Fri	81.55	82.43	80.46	###			###	###	0.0
2022-Jun-23 Thu	80.28	###	79.88	81.55	359,355	###	###	###	5.8
2022-Jun-22 Wed	79.27	80.4	###	79.71	363,227	14,601,725	###	###	###
2022-Jun-21 Tue	78.74	79.23	77.73	78.52			34.9	34.9	5.6
2022-Jun-20 Mon	78.44	78.58	###	###	220,371	8,658,376	53.0	53.0	0.0
2022-Jun-17 Fri	###	78.22	75.5	77.87	1,046,924	80,466,578	78.5	78.5	5.6
2022-Jun-16 Thu	77.5	###	77.23	77.4			40.8	40.8	5.5
2022-Jun-15 Wed	###	77.75	76.27	76.74			###	###	###
2022-Jun-14 Tue	74	77.52	71.22	77.52	708,387	52,682,741	###	###	5.5
2022-Jun-10 Fri	78.83	79.5	78.23	78.46			###	###	5.6
2022-Jun-09 Thu	79	79.51	###	###	300,157	11,932,741	81.4	81.4	0.0
2022-Jun-08 Wed	###	79.29	###	###	448,457	17,779,077	80.7	80.7	0.0
2022-Jun-07 Tue	###	###	###	77.4			35.7	35.7	5.5
2022-Jun-06 Mon	80.47	80.82	79.645	###	164,421	###	###	###	0.0
2022-Jun-03 Fri	81.78	###	###	81.2	203,258	0	###	###	5.8
2022-Jun-02 Thu	80.21	80.89	79.42	###			76.6	76.6	0.0
2022-Jun-01 Wed	###	81.59	80.89	81.43			###	###	###
2022-May-31 Tue	###	82.58	80.8	80.8			28.5	28.5	###
2022-May-30 Mon	82.27	82.88	###	82.71			###	###	5.9
2022-May-27 Fri	###	###	###	81.56			###	###	5.8
2022-May-26 Thu	82.76	83.22	81.88	###			###	###	0.0
2022-May-25 Wed	###	###	82	82.75	182,773	###	###	###	###
2022-May-24 Tue	###	###	82.21	82.5			45.1	45.1	5.9
2022-May-23 Mon	83.5	83.85	###	83.57	167,078	7,004,745	###	###	###
2022-May-20 Fri	81.43	###	###	###	375,854	0	###	###	0.0
2022-May-19 Thu	###	81.49	80.29	###			###	###	0.0
2022-May-18 Wed	82.25	###	81.82	###			65.0	65.0	0.0
2022-May-17 Tue	###	82.43	81.76	82.22			66.0	66.0	5.9
2022-May-16 Mon	82.8	82.8	81.42	81.86			37.0	37.0	5.8
2022-May-13 Fri	###	82.26	80.81	###	474,544	38,691,945	62.1	62.1	0.0
2022-May-12 Thu	81.49	81.7	80.29	80.51			###	###	###
2022-May-11 Wed	###	82.7	###	###			###	###	0.0
2022-May-10 Tue	###	###	###	83.51	318,747	0	###	###	###
2022-May-09 Mon	###	###	###	83.51	318,747	0	###	###	###
2022-May-06 Fri	###	85.28	###	84.54	439,453	18,738,275	77.2	77.2	6.0
2022-May-05 Thu	86.85	###	###	85.52			23.3	23.3	6.1
2022-May-04 Wed	###	87.29	###	86.57			###	###	###
2022-May-03 Tue	###	87.29	###	###	384,349	###	###	###	0.0
2022-May-02 Mon	86.51	###	###	###			48.1	48.1	0.0
2022-Apr-29 Fri	###	###	84.43	###	680,120	###	76.2	76.2	0.0
2022-Apr-28 Thu	83.49	###	82.77	84.75	567,159	23,471,875	###	###	###
2022-Apr-27 Wed	###	82.24	80.81	82.2			77.6	77.6	###
2022-Apr-26 Tue	###	###	###	###	349,821	0	79.6	79.6	0.0
2022-Apr-22 Fri	###	###	81.51	82.53	537,741	###	###	###	###
2022-Apr-21 Thu	83.5	83.76	82.41	###	406,026	33,734,670	###	###	0.0
2022-Apr-20 Wed	82.57	83.25	82.44	82.72	383,684	###	###	###	5.9
2022-Apr-19 Tue	###	82.89	81.7	###			65.8	65.8	0.0
2022-Apr-14 Thu	###	82.53	81.77	82.23	372,455	30,597,178	###	###	###
2022-Apr-13 Wed	###	82.83	###	82.44			29.8	29.8	5.9
2022-Apr-12 Tue	###	###	###	82.5			###	###	5.9
2022-Apr-11 Mon	82.84	83	###	###	267,421	11,097,971	###	###	0.0
2022-Apr-08 Fri	###	82.79	81.4	###	247,027	20,279,681	###	###	0.0
2022-Apr-07 Thu	###	###	###	82			45.3	45.3	5.9
2022-Apr-06 Wed	###	###	81.88	###	267,680	###	72.1	72.1	0.0
2022-Apr-05 Tue	82	###	81.82	82.55			76.1	76.1	###
2022-Apr-04 Mon	82	82.51	81.4	###	351,075	28,772,351	###	###	0.0
2022-Apr-01 Fri	###	81.74	###	###	227,271	###	###	###	0.0
2022-Mar-31 Thu	###	82.46	###	81.8			###	###	5.8
2022-Mar-30 Wed	81	81.55	80.54	81.55			72.8	72.8	5.8
2022-Mar-29 Tue	80.79	80.83	79.45	###			31.3	31.3	0.0
2022-Mar-28 Mon	###	81.52	79.4	80.83			###	###	###
2022-Mar-25 Fri	###	###	80.45	80.49			32.6	32.6	###
2022-Mar-24 Thu	###	###	###	###	269,327	0	###	###	0.0
2022-Mar-23 Wed	81.88	82.45	###	###			20.8	20.8	0.0
2022-Mar-22 Tue	###	82.42	###	82			38.6	38.6	5.9
2022-Mar-21 Mon	###	83.48	81.79	81.79			###	###	5.8
2022-Mar-18 Fri	###	###	80.57	###	690,571	27,819,652	72.4	72.4	0.0
2022-Mar-17 Thu	83.28	83.55	###	80.89			15.1	15.1	5.8
2022-Mar-16 Wed	###	###	80	###			###	###	0.0
2022-Mar-15 Tue	80.29	80.8	###	###			###	###	0.0
2022-Mar-14 Mon	79.49	###	###	###	288,350	0	82.9	82.9	0.0
2022-Mar-11 Fri	79.51	###	78.81	79	451,853	###	###	###	5.6
2022-Mar-10 Thu	80.29	80.85	79.82	###	361,259	29,021,741	60.8	60.8	0.0
2022-Mar-09 Wed	79.49	80.41	79	79.47			27.3	27.3	###
2022-Mar-08 Tue	79.45	80.58	###	###			49.7	49.7	0.0
2022-Mar-07 Mon	80.23	###	###	79.44			###	###	5.7
2022-Mar-04 Fri	79.5	80.41	###	79.59			76.3	76.3	5.7
2022-Mar-03 Thu	###	###	79.85	###	496,448	19,820,686	16.1	16.1	0.0
2022-Mar-02 Wed	81.74	###	80.83	###	415,041	16,773,882	70.4	70.4	0.0
2022-Mar-01 Tue	###	###	82.22	82.22	432,481	###	###	###	5.9
2022-Feb-28 Mon	###	82.5	###	###			###	###	0.0
2022-Feb-25 Fri	83.81	###	###	82.27			20.1	20.1	###
2022-Feb-24 Thu	83.53	###	###	82.41			###	###	###
2022-Feb-23 Wed	###	###	###	84.89			###	###	###
2022-Feb-22 Tue	82.44	83.79	###	###	407,449	17,070,075	###	###	0.0
2022-Feb-21 Mon	81.81	###	###	83.49	366,080	0	85.4	85.4	###
2022-Feb-18 Fri	81.51	###	81.51	###	483,273	###	66.0	66.0	0.0
2022-Feb-17 Thu	###	###	81.83	###			46.1	46.1	0.0
2022-Feb-16 Wed	82.42	###	###	###			###	###	0.0
2022-Feb-15 Tue	###	82.78	81.27	###			77.0	77.0	0.0
2022-Feb-14 Mon	###	###	###	###			82.3	82.3	0.0
2022-Feb-11 Fri	###	83.755	###	###	734,789	30,771,126	77.1	77.1	0.0
2022-Feb-10 Thu	###	###	###	83.41			###	###	6.0
2022-Feb-09 Wed	85.85	86.87	84.7	86.71			68.0	68.0	###
2022-Feb-08 Tue	83.49	85.84	83.49	85.79			84.8	84.8	6.1
2022-Feb-07 Mon	83.75	###	83.75	84.24			###	###	6.0
2022-Feb-04 Fri	84.2	###	84	84.56			61.2	61.2	###
2022-Feb-03 Thu	84.77	###	###	###	377,926	0	45.9	45.9	0.0
2022-Feb-02 Wed	###	###	83.77	84.44			36.2	36.2	###
2022-Feb-01 Tue	83.74	###	82.7	83.73			31.5	31.5	###
2022-Jan-31 Mon	83.41	83.82	82.2	###	404,627	33,588,087	###	###	0.0
2022-Jan-28 Fri	###	###	81.75	###	1,862,985	###	###	###	0.0
2022-Jan-27 Thu	81.75	83.75	###	###			###	###	0.0
2022-Jan-25 Tue	###	83.77	80.79	81.71	781,247	###	###	###	###
2022-Jan-24 Mon	83.4	85.21	83.4	83.77	436,221	###	78.1	78.1	###
2022-Jan-21 Fri	###	86.26	###	84.78			54.5	54.5	6.1
2022-Jan-20 Thu	88.48	89.26	###	###	528,143	23,571,022	30.4	30.4	0.0
2022-Jan-19 Wed	###	91.44	###	89.77			###	###	6.4
2022-Jan-18 Tue	###	###	91.5	###	271,788	###	34.2	34.2	0.0
2022-Jan-17 Mon	###	91.81	###	91.53			###	###	6.5
2022-Jan-14 Fri	###	###	90.82	91.2			###	###	6.5
2022-Jan-13 Thu	###	92.47	91.81	92.22	239,757	###	66.3	66.3	6.6
2022-Jan-12 Wed	91.2	92.4	###	###	384,241	###	###	###	0.0
2022-Jan-11 Tue	90.2	90.83	###	###	307,842	13,980,644	###	###	0.0
2022-Jan-10 Mon	90.8	###	###	90.47			38.3	38.3	6.5
2022-Jan-07 Fri	###	###	###	###	264,152	0	33.4	33.4	0.0
2022-Jan-06 Thu	###	###	###	###			54.5	54.5	0.0
2022-Jan-05 Wed	###	93.4	91.41	91.44	295,226	27,280,358	###	###	###
2022-Jan-04 Tue	###	###	91.25	92.22	334,529	15,262,885	26.8	26.8	6.6
2021-Dec-31 Fri	93.47	93.5	###	###	153,857	###	29.0	29.0	0.0
2021-Dec-30 Thu	92.76	93.56	###	###	161,440	###	###	###	0.0
2021-Dec-29 Wed	92.5	###	###	92.48	243,274	0	###	###	6.6
2021-Dec-24 Fri	###	###	91.43	###	72,347	3,307,343	30.7	30.7	0.0
2021-Dec-23 Thu	###	###	###	###			###	###	0.0
2021-Dec-22 Wed	###	###	90.47	91.22			###	###	6.5
2021-Dec-21 Tue	90.73	91.45	###	###			68.8	68.8	0.0
2021-Dec-20 Mon	91.49	###	90.2	90.71	340,085	###	45.8	45.8	###
2021-Dec-17 Fri	###	93.58	91.58	###			###	###	0.0
2021-Dec-16 Thu	###	94.23	91.88	###	587,354	54,656,226	24.6	24.6	0.0
2021-Dec-15 Wed	###	###	###	91.52	298,484	0	78.7	78.7	6.5
2021-Dec-14 Tue	89.88	###	89.77	91.4			83.7	83.7	6.5
2021-Dec-13 Mon	###	90.86	89.785	###			39.3	39.3	0.0
2021-Dec-10 Fri	89.58	90.48	89.58	89.71	244,684	###	67.4	67.4	6.4
2021-Dec-09 Thu	###	###	###	89.58			75.1	75.1	6.4
2021-Dec-08 Wed	###	###	###	89.25			###	###	6.4
2021-Dec-07 Tue	###	###	86.82	###			###	###	0.0
2021-Dec-06 Mon	###	###	89.8	90.52	412,341	###	86.7	86.7	6.5
2021-Dec-03 Fri	###	###	###	###	404,481	0	###	###	0.0
2021-Dec-02 Thu	89.46	90.47	###	89.83			73.9	73.9	###
2021-Dec-01 Wed	90.45	###	###	###			45.4	45.4	0.0
2021-Nov-30 Tue	###	92.47	90.43	90.43			###	###	###
2021-Nov-29 Mon	###	91.44	###	###	509,547	23,296,488	62.7	62.7	0.0
2021-Nov-26 Fri	###	###	90.48	###	423,656	###	58.3	58.3	0.0
2021-Nov-25 Thu	93.55	###	92.44	92.82	542,070	25,054,475	###	###	###
2021-Nov-24 Wed	95.4	95.83	###	###			###	###	0.0
2021-Nov-23 Tue	###	95.2	93.27	94.76			###	###	6.8
2021-Nov-22 Mon	###	###	92.84	93.72	223,152	###	###	###	6.7
2021-Nov-19 Fri	92.53	94.8	92.53	93.75			81.7	81.7	###
2021-Nov-18 Thu	###	94.23	92.57	93.82	332,154	31,023,183	###	###	###
2021-Nov-17 Wed	93.5	###	92.52	93.22			###	###	6.7
2021-Nov-16 Tue	###	###	###	###			87.5	87.5	0.0
2021-Nov-15 Mon	###	92.54	91.58	###	383,656	35,319,371	65.2	65.2	0.0
2021-Nov-12 Fri	91.59	92.57	###	###	453,350	###	###	###	0.0
2021-Nov-11 Thu	93.84	###	###	###	324,079	0	###	###	0.0
2021-Nov-10 Wed	###	94.43	92.5	93.89	309,548	###	78.7	78.7	###
2021-Nov-09 Tue	###	###	92.53	###			72.8	72.8	0.0
2021-Nov-08 Mon	91.74	###	90.75	###	419,842	###	###	###	0.0
2021-Nov-05 Fri	90.54	###	###	###			79.0	79.0	0.0
2021-Nov-04 Thu	88.5	89.59	88.28	89.53			###	###	###
2021-Nov-03 Wed	###	88.49	###	###	520,080	###	84.0	84.0	0.0
2021-Nov-02 Tue	85.22	85.84	###	###	274,087	###	###	###	0.0
2021-Nov-01 Mon	###	85.21	83.48	###	321,728	27,136,148	###	###	0.0
2021-Oct-29 Fri	84.49	84.79	82.86	###	340,857	###	###	###	0.0
2021-Oct-28 Thu	83.58	###	83.28	84.43	381,449	###	###	###	###
2021-Oct-27 Wed	82.7	###	###	83.81			###	###	###
2021-Oct-26 Tue	82	82.5	81.79	###	261,458	###	72.6	72.6	0.0
2021-Oct-25 Mon	82	###	###	###	250,458	0	###	###	0.0
2021-Oct-22 Fri	###	81.77	80.24	81.58			###	###	5.8
2021-Oct-21 Thu	81.79	###	###	###	335,081	0	37.6	37.6	0.0
2021-Oct-20 Wed	###	82.25	80.84	81.43			74.2	74.2	###
2021-Oct-19 Tue	###	###	79.84	###	277,827	11,090,853	66.8	66.8	0.0
2021-Oct-18 Mon	80	80.5	79.79	###	246,157	19,728,252	68.8	68.8	0.0
2021-Oct-15 Fri	79.77	79.77	78.89	79.54			32.1	32.1	###
2021-Oct-14 Thu	###	###	###	###			###	###	0.0
2021-Oct-13 Wed	78.8	###	78.53	78.79			34.3	34.3	5.6
2021-Oct-12 Tue	###	79.76	###	79.28			76.9	76.9	5.7
2021-Oct-11 Mon	79.81	###	79.24	79.74			40.4	40.4	5.7
2021-Oct-08 Fri	###	80.87	79.75	###	297,384	###	###	###	0.0
2021-Oct-07 Thu	###	###	79.4	80.48			###	###	5.7
2021-Oct-06 Wed	81	81.025	###	###			25.0	25.0	0.0
2021-Oct-05 Tue	###	80.49	###	79.87			###	###	###
2021-Oct-04 Mon	80.28	###	79.42	###			###	###	0.0
2021-Oct-01 Fri	79	###	###	79.54			76.7	76.7	###
2021-Sep-30 Thu	###	###	80.58	81	376,876	###	###	###	5.8
2021-Sep-29 Wed	###	###	79.47	80.89			###	###	5.8
2021-Sep-28 Tue	###	83.5	81.4	81.46			29.4	29.4	5.8
2021-Sep-27 Mon	84.2	84.45	83.21	83.76			37.0	37.0	6.0
2021-Sep-24 Fri	###	###	###	###			###	###	0.0
2021-Sep-23 Thu	###	84.53	###	###	379,786	16,051,655	57.3	57.3	0.0
2021-Sep-22 Wed	83.27	83.73	82.42	82.88	162,488	###	29.1	29.1	###
2021-Sep-21 Tue	82	83.47	###	83.28	351,840	14,684,042	###	###	5.9
2021-Sep-20 Mon	###	###	###	###	203,773	0	62.0	62.0	0.0
2021-Sep-17 Fri	###	84.54	83.82	###	604,178	###	###	###	0.0
2021-Sep-16 Thu	84.55	84.72	83.21	###	452,945	38,031,526	34.8	34.8	0.0
2021-Sep-15 Wed	###	84.75	###	84.27			###	###	###
2021-Sep-14 Tue	###	83.54	82.47	###	421,044	34,948,757	64.3	64.3	0.0
2021-Sep-13 Mon	###	83.58	###	83.25	256,071	###	###	###	###
2021-Sep-10 Fri	83.2	83.59	###	###	408,423	###	###	###	0.0
2021-Sep-09 Thu	###	84.25	###	82.86			###	###	5.9
2021-Sep-08 Wed	###	###	###	###	572,753	0	###	###	0.0
2021-Sep-07 Tue	86	86.58	85.53	86			66.3	66.3	6.1
2021-Sep-06 Mon	###	85.84	###	###	676,479	29,034,478	###	###	0.0
2021-Sep-03 Fri	###	###	###	###	285,042	0	###	###	0.0
2021-Sep-02 Thu	###	87.52	85.71	###	324,826	###	###	###	0.0
2021-Sep-01 Wed	###	87.71	86.57	###	276,073	###	35.4	35.4	0.0
2021-Aug-31 Tue	87.81	88.27	87.29	87.77			37.1	37.1	###
2021-Aug-30 Mon	###	87.76	86.51	87.72	307,521	26,795,842	65.1	65.1	6.3
2021-Aug-27 Fri	86.89	###	###	###			73.4	73.4	0.0
2021-Aug-26 Thu	87	###	###	###			###	###	0.0
2021-Aug-25 Wed	###	###	86.48	86.75			###	###	###
2021-Aug-24 Tue	88.48	88.48	###	87.8	530,652	23,476,044	31.1	31.1	###
2021-Aug-23 Mon	86	88.75	86	88.5			###	###	###
2021-Aug-20 Fri	82.8	86.28	82	###			###	###	0.0
2021-Aug-19 Thu	81	83.7	###	83.53	527,773	###	89.7	89.7	###
2021-Aug-18 Wed	###	###	81.5	###	413,685	###	###	###	0.0
2021-Aug-17 Tue	81.51	###	###	###	256,974	0	56.7	56.7	0.0
2021-Aug-16 Mon	80.5	81.5	###	81.27			82.9	82.9	###
2021-Aug-13 Fri	###	###	###	###			###	###	0.0
2021-Aug-12 Thu	80.77	###	###	80.26			33.9	33.9	5.7
2021-Aug-11 Wed	80.88	81.51	80.44	80.8			###	###	###
2021-Aug-10 Tue	###	81.77	###	###	275,454	###	###	###	0.0
2021-Aug-09 Mon	###	82.2	###	81.58			###	###	5.8
2021-Aug-06 Fri	80.75	81.5	80.53	81.5			72.1	72.1	###
2021-Aug-05 Thu	###	###	79.8	80.75	324,484	###	###	###	5.8
2021-Aug-04 Wed	78.77	###	###	79.7			76.0	76.0	5.7
2021-Aug-03 Tue	###	###	###	###	503,279	0	###	###	0.0
2021-Aug-02 Mon	76.85	###	76.83	77.72			###	###	###
2021-Jul-30 Fri	###	77.29	###	76.89	396,257	15,313,351	44.4	44.4	5.5
2021-Jul-29 Thu	78.26	78.26	###	77.44			25.1	25.1	###
2021-Jul-28 Wed	78	78.76	77.5	77.5			41.0	41.0	5.5
2021-Jul-27 Tue	###	78.81	77.72	78.25			45.7	45.7	###
2021-Jul-26 Mon	78.74	79.21	77.88	###			###	###	0.0
2021-Jul-23 Fri	###	77.75	76.59	###	170,446	###	70.9	70.9	0.0
2021-Jul-22 Thu	77.53	77.88	76.87	###			###	###	0.0
2021-Jul-21 Wed	###	78.59	77.2	77.27			###	###	###
2021-Jul-20 Tue	###	77	###	76.73			75.7	75.7	###
2021-Jul-19 Mon	###	###	75.57	76.73	271,574	10,261,423	88.3	88.3	###
2021-Jul-16 Fri	###	###	75.5	###	326,652	###	67.6	67.6	0.0
2021-Jul-15 Thu	76.5	76.5	###	###			31.4	31.4	0.0
2021-Jul-14 Wed	###	###	75.58	76.46	437,282	16,524,886	###	###	###
2021-Jul-13 Tue	75.2	75.81	###	75.44			68.8	68.8	5.4
2021-Jul-12 Mon	76.24	76.24	###	###	304,154	11,594,350	###	###	0.0
2021-Jul-09 Fri	75.58	75.86	###	75.54	355,820	13,496,252	###	###	5.4
2021-Jul-08 Thu	76	###	###	###			###	###	0.0
2021-Jul-07 Wed	###	###	###	###			###	###	0.0
2021-Jul-06 Tue	76.84	###	75.44	75.5			###	###	5.4
2021-Jul-05 Mon	###	77.27	76.21	76.43			34.2	34.2	###
2021-Jul-02 Fri	77.27	77.89	###	###			61.9	61.9	0.0
2021-Jul-01 Thu	77.72	77.84	###	77.24	281,947	10,973,377	28.7	28.7	5.5
2021-Jun-30 Wed	77.84	78.46	77.51	77.71			###	###	###
2021-Jun-29 Tue	77.28	77.85	76.89	###	327,720	###	73.5	73.5	0.0
2021-Jun-28 Mon	###	###	77.48	77.48			###	###	5.5
2021-Jun-25 Fri	78.77	###	77.81	77.87	399,486	###	###	###	5.6
2021-Jun-24 Thu	###	###	###	78.53			###	###	###
2021-Jun-23 Wed	77.76	78.76	77.49	78.41	441,325	###	###	###	###
2021-Jun-22 Tue	76.23	78.24	###	77.79			83.6	83.6	###
2021-Jun-21 Mon	75.25	75.72	###	75.2			56.2	56.2	###
2021-Jun-18 Fri	76.41	77.24	###	76			28.5	28.5	5.4
2021-Jun-17 Thu	75.53	76.57	75.43	###			82.6	82.6	0.0
2021-Jun-16 Wed	75.56	###	75.24	###			###	###	0.0
2021-Jun-15 Tue	###	75.81	###	75.46			###	###	###
2021-Jun-11 Fri	###	74.81	###	###	357,487	###	###	###	0.0
2021-Jun-10 Thu	73.89	###	73.58	74.5			###	###	###
2021-Jun-09 Wed	###	74.8	73.54	###			72.2	72.2	0.0
2021-Jun-08 Tue	75	###	###	74.51	560,242	0	###	###	5.3
2021-Jun-07 Mon	###	###	###	75.44	409,747	0	###	###	5.4
2021-Jun-04 Fri	76.88	###	75.73	76.78	432,051	###	39.2	39.2	5.5
2021-Jun-03 Thu	###	###	###	###	376,824	0	###	###	0.0
2021-Jun-02 Wed	75.55	###	75.29	###	460,083	17,319,824	74.1	74.1	0.0
2021-Jun-01 Tue	76	###	75.44	75.79			###	###	###
2021-May-31 Mon	76.5	###	76	76.26	329,420	###	41.9	41.9	5.4
2021-May-28 Fri	76.57	76.7	75.58	76.43			33.5	33.5	###
2021-May-27 Thu	74.5	###	74	###	1,218,759	45,094,083	82.3	82.3	0.0
2021-May-26 Wed	75.57	76.2	75	75.55			###	###	###
2021-May-25 Tue	74.8	75.72	74.42	75.59	419,757	31,511,157	76.5	76.5	###
2021-May-24 Mon	###	###	###	###	332,153	0	69.5	69.5	0.0
2021-May-21 Fri	###	74.48	73.89	74.47	428,973	###	72.9	72.9	###
2021-May-20 Thu	###	73.89	###	73.45	569,974	21,057,689	###	###	###
2021-May-19 Wed	72.48	73.75	###	###	662,479	###	76.1	76.1	0.0
2021-May-18 Tue	73.75	73.955	73.41	73.72	270,825	###	36.7	36.7	5.3
2021-May-17 Mon	74.27	###	###	73.86			###	###	5.3
2021-May-14 Fri	###	###	###	74.51	588,289	0	80.4	80.4	5.3
2021-May-13 Thu	71.2	###	###	###	354,149	0	84.8	84.8	0.0
2021-May-12 Wed	71.75	72.49	###	71.26			40.9	40.9	###
2021-May-11 Tue	71.84	###	###	71.78	199,284	0	57.4	57.4	5.1
2021-May-10 Mon	71.73	###	71.24	###	585,046	###	###	###	0.0
2021-May-07 Fri	###	###	71.76	###	257,873	9,252,483	###	###	0.0
2021-May-06 Thu	72.78	###	71.77	71.89	382,175	13,714,349	###	###	###
2021-May-05 Wed	###	###	###	72.84			79.6	79.6	5.2
2021-May-04 Tue	72.48	###	###	72.5			68.8	68.8	5.2
2021-May-03 Mon	73	###	###	72.51	292,923	0	###	###	###
2021-Apr-30 Fri	###	###	72.5	###	278,276	###	###	###	0.0
2021-Apr-29 Thu	73.23	73.48	###	73.25	524,024	19,252,641	###	###	5.2
2021-Apr-28 Wed	###	73.25	72.55	72.86	264,226	19,262,075	70.1	70.1	5.2
2021-Apr-27 Tue	72.53	72.54	###	72.44			###	###	5.2
2021-Apr-26 Mon	###	###	###	72.42			###	###	5.2
2021-Apr-23 Fri	72.44	###	###	###			73.8	73.8	0.0
2021-Apr-22 Thu	###	72.5	###	72.42	422,774	15,325,557	76.4	76.4	5.2
2021-Apr-21 Wed	###	71.88	70.44	71.44	498,083	35,443,586	76.5	76.5	5.1
2021-Apr-20 Tue	###	72.5	###	###	343,040	###	32.2	32.2	0.0
2021-Apr-19 Mon	72.24	###	###	###			46.9	46.9	0.0
2021-Apr-16 Fri	72.4	72.48	71.7	###			###	###	0.0
2021-Apr-15 Thu	72.29	###	71.58	###			63.8	63.8	0.0
2021-Apr-14 Wed	72.8	###	###	###			36.9	36.9	0.0
2021-Apr-13 Tue	73.44	73.45	###	72.29			26.2	26.2	###
2021-Apr-12 Mon	72.79	###	72.28	###	432,851	###	###	###	0.0
2021-Apr-09 Fri	###	###	72.2	72.78			###	###	5.2
2021-Apr-08 Thu	###	72.81	###	###			65.7	65.7	0.0
2021-Apr-07 Wed	71.72	###	###	###			38.7	38.7	0.0
2021-Apr-06 Tue	###	###	71.5	###	346,626	12,391,879	###	###	0.0
2021-Apr-01 Thu	71.48	71.48	70.52	###			###	###	0.0
2021-Mar-31 Wed	70.52	###	###	###			###	###	0.0
2021-Mar-30 Tue	###	###	70.52	70.52			###	###	5.0
2021-Mar-29 Mon	###	71.81	###	###			###	###	0.0
2021-Mar-26 Fri	71.47	71.7	###	71.42	366,049	13,122,856	32.9	32.9	###
2021-Mar-25 Thu	###	###	###	71.56			###	###	###
2021-Mar-24 Wed	###	72.7	###	72.25			80.5	80.5	###
2021-Mar-23 Tue	70.46	71.52	70.45	70.74	361,521	###	75.2	75.2	5.1
2021-Mar-22 Mon	70.49	###	###	70.43			###	###	###
2021-Mar-19 Fri	69.88	###	69.45	70.84			###	###	###
2021-Mar-18 Thu	70.2	70.73	69.75	###			###	###	0.0
2021-Mar-17 Wed	###	###	###	###	335,470	0	###	###	0.0
2021-Mar-16 Tue	###	70.5	68.79	70.24	486,848	33,906,528	73.2	73.2	5.0
2021-Mar-15 Mon	###	69.89	68.5	69.56	326,858	###	71.2	71.2	5.0
2021-Mar-12 Fri	###	69.49	68.59	###			57.0	57.0	0.0
2021-Mar-11 Thu	###	69.57	67.85	###	406,176	27,908,352	36.0	36.0	0.0
2021-Mar-10 Wed	###	###	###	###	556,583	0	28.9	28.9	0.0
2021-Mar-09 Tue	70.28	70.28	###	###	537,856	18,900,259	32.5	32.5	0.0
2021-Mar-08 Mon	###	70.5	###	69.73			71.3	71.3	###
2021-Mar-05 Fri	67.2	###	67.2	68.8			###	###	4.9
2021-Mar-04 Thu	66.56	###	###	67.2			###	###	4.8
2021-Mar-03 Wed	###	69.2	68.42	###			###	###	0.0
2021-Mar-02 Tue	###	69.4	68.5	68.5			###	###	4.9
2021-Mar-01 Mon	###	###	67.55	68.58	559,889	18,910,250	###	###	4.9
2021-Feb-26 Fri	###	68.41	###	###			39.1	39.1	0.0
2021-Feb-25 Thu	68.5	###	###	68.22			###	###	4.9
2021-Feb-24 Wed	68.26	###	###	68.22	390,943	0	###	###	4.9
2021-Feb-23 Tue	67.76	68.21	###	###	525,225	###	###	###	0.0
2021-Feb-22 Mon	68.83	###	###	###			###	###	0.0
2021-Feb-19 Fri	69.48	###	68.58	###	770,527	26,421,370	49.6	49.6	0.0
2021-Feb-18 Thu	69.87	###	68.81	69.48	559,683	###	###	###	5.0
2021-Feb-17 Wed	70.56	###	69.56	69.78	567,982	###	###	###	5.0
2021-Feb-16 Tue	###	71	70.23	70.89			###	###	###
2021-Feb-15 Mon	###	###	70.42	70.86	542,742	19,109,945	###	###	###
2021-Feb-12 Fri	70.45	###	###	70.42			48.6	48.6	###
2021-Feb-11 Thu	###	###	69.8	###	1,055,942	36,852,375	###	###	0.0
2021-Feb-10 Wed	69.89	71.49	69.755	###	442,786	31,270,654	82.5	82.5	0.0
2021-Feb-09 Tue	###	71.47	###	69.72			29.3	29.3	###
2021-Feb-08 Mon	###	###	###	70.59			29.4	29.4	5.0
2021-Feb-05 Fri	###	###	###	71.7	502,428	0	19.3	19.3	###
2021-Feb-04 Thu	73	73.57	###	72.53	423,784	###	###	###	###
2021-Feb-03 Wed	###	73.58	72.775	###			35.7	35.7	0.0
2021-Feb-02 Tue	###	72.49	70.5	72.23			73.2	73.2	###
2021-Feb-01 Mon	###	###	###	###	512,671	0	###	###	0.0
2021-Jan-29 Fri	71.88	###	###	71.79			59.6	59.6	5.1
2021-Jan-28 Thu	###	72.45	70.84	###			50.2	50.2	0.0
2021-Jan-27 Wed	73.4	73.47	71.84	###	827,442	###	###	###	0.0
2021-Jan-25 Mon	71.5	###	###	71.73	389,848	0	###	###	###
2021-Jan-22 Fri	71.28	###	71.28	###	617,075	21,992,553	###	###	0.0
2021-Jan-21 Thu	72.49	72.54	71.23	71.51	485,422	###	26.1	26.1	5.1
2021-Jan-20 Wed	72.27	72.345	71.88	###	397,628	28,673,949	33.0	33.0	0.0
2021-Jan-19 Tue	71.78	72.43	71.53	71.75	458,329	32,990,521	###	###	5.1
2021-Jan-18 Mon	###	###	###	###	267,356	0	77.6	77.6	0.0
2021-Jan-15 Fri	###	###	70.84	70.84	483,147	###	21.3	21.3	###
2021-Jan-14 Thu	###	72.975	###	72.5			###	###	5.2
2021-Jan-13 Wed	72.45	73.82	###	###			###	###	0.0
2021-Jan-12 Tue	72.51	###	72.43	72.58			###	###	5.2
2021-Jan-11 Mon	72.59	72.76	###	72.41	482,685	17,560,080	###	###	5.2
2021-Jan-08 Fri	###	72.84	71.51	72.75			###	###	###
2021-Jan-07 Thu	72.7	###	###	71.84	1,004,621	0	32.4	32.4	###
2021-Jan-06 Wed	71.58	72.57	71.56	72.23			75.3	75.3	###
2021-Jan-05 Tue	###	72.44	71.7	###	356,559	###	35.2	35.2	0.0
2021-Jan-04 Mon	###	###	###	###	307,672	0	###	###	0.0
2020-Dec-31 Thu	###	73.27	72	72			###	###	5.1
2020-Dec-30 Wed	###	73.24	72.52	73.24	293,074	###	###	###	###
2020-Dec-29 Tue	74	74.2	###	73.25	432,254	16,036,623	###	###	5.2
2020-Dec-24 Thu	73.47	###	###	73.53	129,453	0	###	###	5.3
2020-Dec-23 Wed	###	74.46	73.45	###			29.9	29.9	0.0
2020-Dec-22 Tue	73.88	###	###	73.5	379,345	0	###	###	5.3
2020-Dec-21 Mon	###	74.46	73.52	###	425,554	31,486,740	43.7	43.7	0.0
2020-Dec-18 Fri	###	75.86	###	###			32.8	32.8	0.0
2020-Dec-17 Thu	###	###	###	###	552,258	0	###	###	0.0
2020-Dec-16 Wed	75.25	75.74	###	###			###	###	0.0
2020-Dec-15 Tue	###	75.89	###	75.25	324,354	###	78.2	78.2	5.4
2020-Dec-14 Mon	###	76.29	###	###	389,220	###	###	###	0.0
2020-Dec-11 Fri	76.43	76.76	74.8	74.89	779,353	59,059,370	###	###	###
2020-Dec-10 Thu	###	77.49	###	76.77			46.5	46.5	###
2020-Dec-09 Wed	77.55	77.75	###	77.51			###	###	###
2020-Dec-08 Tue	77.59	77.86	###	77.24	389,842	15,176,549	###	###	5.5
2020-Dec-07 Mon	###	78.47	77.5	###			###	###	0.0
2020-Dec-04 Fri	###	###	77.44	###	268,381	###	38.1	38.1	0.0
2020-Dec-03 Thu	###	78.58	77.89	###			###	###	0.0
2020-Dec-02 Wed	###	77.75	76.72	77.52			75.2	75.2	5.5
2020-Dec-01 Tue	###	###	###	77.2			###	###	5.5
2020-Nov-30 Mon	###	77.7	###	###			50.1	50.1	0.0
2020-Nov-27 Fri	77.21	77.52	###	77.24	379,845	###	67.8	67.8	5.5
2020-Nov-26 Thu	77.25	###	77	77.46			69.3	69.3	5.5
2020-Nov-25 Wed	77.73	78.59	###	###			###	###	0.0
2020-Nov-24 Tue	###	79.21	77.28	77.28			26.0	26.0	5.5
2020-Nov-23 Mon	###	###	79.28	79.28	388,780	###	30.3	30.3	5.7
2020-Nov-20 Fri	81.84	81.84	80	80			###	###	5.7
2020-Nov-19 Thu	###	###	###	81.84	603,080	0	###	###	5.8
2020-Nov-18 Wed	###	81.75	79.82	81.48	736,488	59,497,183	75.4	75.4	5.8
2020-Nov-17 Tue	###	###	80.52	###	722,789	29,099,485	26.3	26.3	0.0
2020-Nov-16 Mon	82.5	82.59	###	82.41			22.0	22.0	###
2020-Nov-13 Fri	###	###	81.57	81.85	307,073	12,523,972	31.6	31.6	###
2020-Nov-12 Thu	###	82.8	81.72	82.41			72.3	72.3	###
2020-Nov-11 Wed	###	###	###	82.4			###	###	5.9
2020-Nov-10 Tue	###	83.8	###	###	606,325	###	28.8	28.8	0.0
2020-Nov-09 Mon	###	###	81.83	###	296,326	12,124,178	###	###	0.0
2020-Nov-06 Fri	81.23	81.71	###	81.56	268,888	###	66.1	66.1	5.8
2020-Nov-05 Thu	###	81.74	80.51	###	415,029	33,669,227	###	###	0.0
2020-Nov-04 Wed	###	###	79.22	80.27			###	###	###
2020-Nov-03 Tue	###	80.87	###	80.4	501,087	20,261,452	64.0	64.0	5.7
2020-Nov-02 Mon	79.52	80.8	###	###			###	###	0.0
2020-Oct-30 Fri	80.54	81.21	###	###	460,157	18,684,674	40.9	40.9	0.0
2020-Oct-29 Thu	###	81.85	###	80.82	451,941	18,495,685	###	###	5.8
2020-Oct-28 Wed	###	###	###	82.4			81.4	81.4	5.9
2020-Oct-27 Tue	81	81.58	###	80.53	376,825	###	54.3	54.3	5.8
2020-Oct-26 Mon	###	81.89	80.73	80.86	217,375	###	47.7	47.7	5.8
2020-Oct-23 Fri	###	###	###	###			###	###	0.0
2020-Oct-22 Thu	###	###	80.5	###			80.0	80.0	0.0
2020-Oct-21 Wed	###	82.75	###	###	347,541	###	36.2	36.2	0.0
2020-Oct-20 Tue	83.56	###	###	82.75			32.1	32.1	###
2020-Oct-19 Mon	###	###	###	###	259,884	0	###	###	0.0
2020-Oct-16 Fri	###	###	###	###	523,757	0	###	###	0.0
2020-Oct-15 Thu	###	83.85	82.81	###			###	###	0.0
2020-Oct-14 Wed	82.72	###	###	###			72.6	72.6	0.0
2020-Oct-13 Tue	###	###	82.21	###	335,121	13,775,148	###	###	0.0
2020-Oct-12 Mon	82.4	82.4	81.78	###	254,581	20,898,554	35.0	35.0	0.0
2020-Oct-09 Fri	82.25	82.44	81.51	82.28			###	###	5.9
2020-Oct-08 Thu	###	82.78	81.48	82.21			66.5	66.5	5.9
2020-Oct-07 Wed	80.55	81.74	###	81.48	278,844	11,396,354	###	###	5.8
2020-Oct-06 Tue	81.54	###	###	###	358,778	0	###	###	0.0
2020-Oct-05 Mon	81.4	###	###	###			26.8	26.8	0.0
2020-Oct-02 Fri	80.87	###	###	80.42	336,254	0	###	###	5.7
2020-Oct-01 Thu	###	###	###	###			###	###	0.0
2020-Sep-30 Wed	83.27	83.8	###	###			###	###	0.0
2020-Sep-29 Tue	84.72	84.72	###	###			###	###	0.0
2020-Sep-28 Mon	84.5	###	83.74	83.74			29.7	29.7	###
2020-Sep-25 Fri	84.74	###	###	84.56	336,587	0	31.3	31.3	###
2020-Sep-24 Thu	83.87	84.85	###	###			###	###	0.0
2020-Sep-23 Wed	83	84.57	82.5	###	727,973	60,811,224	77.7	77.7	0.0
2020-Sep-22 Tue	###	82.89	###	82.23			83.4	83.4	###
2020-Sep-21 Mon	80.59	###	80.56	###			###	###	0.0
2020-Sep-18 Fri	81.82	###	###	80.88			25.5	25.5	5.8
2020-Sep-17 Thu	###	###	###	81.75	626,950	0	###	###	###
2020-Sep-16 Wed	###	82.76	###	###			34.2	34.2	0.0
2020-Sep-15 Tue	###	83.25	81.87	###	461,728	###	30.8	30.8	0.0
2020-Sep-14 Mon	###	###	###	82.59			###	###	###
2020-Sep-11 Fri	82.47	82.89	###	82.76			###	###	###
2020-Sep-10 Thu	###	84.27	82.45	###			###	###	0.0
2020-Sep-09 Wed	###	###	###	82.47	556,585	0	###	###	###
2020-Sep-08 Tue	84.83	###	83.25	84	383,526	###	29.7	29.7	6.0
2020-Sep-07 Mon	###	###	83.56	###	434,056	18,134,859	62.7	62.7	0.0
2020-Sep-04 Fri	88.55	###	###	###	847,125	0	13.9	13.9	0.0
2020-Sep-03 Thu	90.72	###	###	90.51			###	###	###
2020-Sep-02 Wed	###	###	###	###			###	###	0.0
2020-Sep-01 Tue	86.74	87.46	85.72	###	509,880	###	77.0	77.0	0.0
2020-Aug-31 Mon	###	###	87.25	###	418,523	###	###	###	0.0
2020-Aug-28 Fri	###	90.5	88.23	###	406,654	###	37.4	37.4	0.0
2020-Aug-27 Thu	###	90.49	###	###			###	###	0.0
2020-Aug-26 Wed	89	###	###	88.7			43.4	43.4	6.3
2020-Aug-25 Tue	###	###	88.8	###	544,846	###	###	###	0.0
2020-Aug-24 Mon	###	###	###	89.2			###	###	###
2020-Aug-21 Fri	###	90.84	###	###	947,473	43,034,223	20.1	20.1	0.0
2020-Aug-20 Thu	###	###	86.8	###			86.8	86.8	0.0
2020-Aug-19 Wed	86.4	87.845	85.82	87.52	504,654	###	78.7	78.7	###
2020-Aug-18 Tue	84.77	86.52	###	###			75.2	75.2	0.0
2020-Aug-17 Mon	84.75	85	83.72	84.58	479,570	40,456,525	34.9	34.9	###
2020-Aug-14 Fri	84.7	###	###	85.43	343,853	0	###	###	6.1
2020-Aug-13 Thu	###	###	83.84	###			37.7	37.7	0.0
2020-Aug-12 Wed	###	84.48	83.55	###			###	###	0.0
2020-Aug-11 Tue	###	###	###	###			70.4	70.4	0.0
2020-Aug-10 Mon	83.89	84.75	83.23	###	297,974	###	61.8	61.8	0.0
2020-Aug-07 Fri	82.85	83.46	82.5	###	480,920	39,906,741	71.6	71.6	0.0
2020-Aug-06 Thu	83.77	###	82.7	83.47	421,845	###	31.8	31.8	6.0
2020-Aug-05 Wed	84.79	85.26	82.45	83.5	571,552	###	21.7	21.7	6.0
2020-Aug-04 Tue	84.73	85.49	84.23	84.87	655,685	55,641,429	###	###	6.1
2020-Aug-03 Mon	82.5	###	82.21	83.48	397,020	###	80.3	80.3	6.0
2020-Jul-31 Fri	84.25	###	82.28	###	658,346	27,084,354	31.5	31.5	0.0
2020-Jul-30 Thu	###	###	83.24	84.51			###	###	###
2020-Jul-29 Wed	###	83.74	###	83.24	390,028	16,330,472	###	###	5.9
2020-Jul-28 Tue	###	###	###	###			###	###	0.0
2020-Jul-27 Mon	###	###	###	###	406,386	0	###	###	0.0
2020-Jul-24 Fri	83.5	83.88	###	83.44			39.0	39.0	###
2020-Jul-23 Thu	84	###	###	###	367,776	0	###	###	0.0
2020-Jul-22 Wed	85.56	85.76	###	84.57			30.9	30.9	###
2020-Jul-21 Tue	84.52	85.78	84.21	###	459,374	###	###	###	0.0
2020-Jul-20 Mon	84.4	###	###	###	200,642	0	41.0	41.0	0.0
2020-Jul-17 Fri	84.28	###	83.23	###	490,029	20,392,556	###	###	0.0
2020-Jul-16 Thu	85.29	###	83.84	84.27	350,859	###	36.1	36.1	###
2020-Jul-15 Wed	84.56	84.82	83.89	84.72	366,873	30,947,571	###	###	###
2020-Jul-14 Tue	83.7	###	###	83.88	442,648	0	79.8	79.8	###
2020-Jul-13 Mon	85.89	85.89	###	84.27			###	###	###
2020-Jul-10 Fri	###	85.44	###	84.8			###	###	6.1
2020-Jul-09 Thu	###	###	###	###	2,234,382	0	###	###	0.0
2020-Jul-08 Wed	85.73	86.74	###	###			45.1	45.1	0.0
2020-Jul-07 Tue	87.55	87.82	85.485	86.45	606,380	52,544,342	###	###	6.2
2020-Jul-06 Mon	87.44	###	87.24	###			40.0	40.0	0.0
2020-Jul-03 Fri	87.25	88.27	86.74	87.59	289,621	25,343,285	72.8	72.8	###
2020-Jul-02 Thu	86.81	87.47	###	###	365,421	15,981,687	61.6	61.6	0.0
2020-Jul-01 Wed	85.51	86.73	###	###			63.2	63.2	0.0
2020-Jun-30 Tue	###	###	###	###			###	###	0.0
2020-Jun-29 Mon	###	84.86	###	###	281,488	###	73.1	73.1	0.0
2020-Jun-26 Fri	84.52	###	83.77	84.73	466,156	19,524,944	66.3	66.3	6.1
2020-Jun-25 Thu	83.8	###	83.49	83.56	426,955	###	49.6	49.6	6.0
2020-Jun-24 Wed	85.28	85.78	###	###			###	###	0.0
2020-Jun-23 Tue	86.73	87	84.47	###	466,920	40,031,386	28.0	28.0	0.0
2020-Jun-22 Mon	85.49	86.21	84.55	85.51			69.6	69.6	6.1
2020-Jun-19 Fri	###	###	84.78	85.88			69.6	69.6	6.1
2020-Jun-18 Thu	84.73	###	83.54	###	755,053	###	74.9	74.9	0.0
2020-Jun-17 Wed	84.71	84.88	###	84.73			###	###	6.1
2020-Jun-16 Tue	86	###	84.57	###			57.3	57.3	0.0
2020-Jun-15 Mon	83	###	82.83	82.83	557,925	###	###	###	###
2020-Jun-12 Fri	83.26	85.75	83.25	###	465,259	39,314,385	77.0	77.0	0.0
2020-Jun-11 Thu	###	86.7	84.71	85.89			###	###	###
2020-Jun-10 Wed	85.2	###	84.83	86.7	592,720	###	78.3	78.3	6.2
2020-Jun-09 Tue	88.42	88.5	###	86.46			###	###	6.2
2020-Jun-05 Fri	###	88.7	###	###	548,147	###	27.8	27.8	0.0
2020-Jun-04 Thu	89.27	###	88.2	88.7	411,950	###	###	###	6.3
2020-Jun-03 Wed	###	89.71	###	88.57	468,581	###	34.0	34.0	###
2020-Jun-02 Tue	###	###	87.51	88.44	257,844	###	70.6	70.6	6.3
2020-Jun-01 Mon	87.73	###	86.72	87.89	333,972	14,481,025	60.3	60.3	6.3
2020-May-29 Fri	88	###	87.2	###	1,218,049	###	###	###	0.0
2020-May-28 Thu	###	###	###	88.59			###	###	6.3
2020-May-27 Wed	87.4	88.29	86.5	86.81	654,326	57,184,820	33.6	33.6	###
2020-May-26 Tue	85.79	###	84.83	###			###	###	0.0
2020-May-25 Mon	85	85.79	###	###			62.0	62.0	0.0
2020-May-22 Fri	84.79	###	83.72	###			###	###	0.0
2020-May-21 Thu	###	###	84.45	84.45			###	###	6.0
2020-May-20 Wed	82.5	###	82.45	84.5	348,872	14,382,248	73.9	73.9	6.0
2020-May-19 Tue	84.49	84.49	###	###			27.1	27.1	0.0
2020-May-18 Mon	###	###	82.5	83.25	401,359	16,556,058	###	###	###
2020-May-15 Fri	###	83.54	82	###	352,156	29,147,952	###	###	0.0
2020-May-14 Thu	82.28	###	82.28	82.51	285,678	###	79.3	79.3	###
2020-May-13 Wed	###	83.51	81.46	83.51			75.3	75.3	###
2020-May-12 Tue	###	###	82.56	83.42			80.6	80.6	6.0
2020-May-11 Mon	82.87	83.5	###	###	425,286	###	63.0	63.0	0.0
2020-May-08 Fri	82.24	82.48	###	###			63.1	63.1	0.0
2020-May-07 Thu	###	###	###	###			13.7	13.7	0.0
2020-May-06 Wed	###	###	###	83.47	323,429	0	###	###	6.0
2020-May-05 Tue	83.24	83.85	###	83.46			64.8	64.8	###
2020-May-04 Mon	###	82.84	###	82.5			###	###	5.9
2020-May-01 Fri	81.86	82.49	79.77	79.77			35.9	35.9	5.7
2020-Apr-30 Thu	84	###	81.55	81.55	781,242	31,855,142	###	###	5.8
2020-Apr-29 Wed	###	###	81.88	82.4			17.8	17.8	5.9
2020-Apr-28 Tue	84.4	84.53	82.79	83	348,725	###	29.0	29.0	5.9
2020-Apr-27 Mon	###	###	81.21	83.52	274,659	11,152,528	78.4	78.4	6.0
2020-Apr-24 Fri	###	82.57	###	81.49			###	###	###
2020-Apr-23 Thu	###	83.43	###	###	428,623	###	###	###	0.0
2020-Apr-22 Wed	###	82.83	###	###	604,170	###	###	###	0.0
2020-Apr-21 Tue	81.86	82.75	80.86	81.5	580,851	###	###	###	###
2020-Apr-20 Mon	82	83.56	###	###	358,877	14,993,881	38.1	38.1	0.0
2020-Apr-17 Fri	82	###	81.73	83			65.0	65.0	5.9
2020-Apr-16 Thu	###	###	###	81.5	736,526	0	90.7	90.7	###
2020-Apr-15 Wed	###	80.8	###	80.77			85.7	85.7	###
2020-Apr-14 Tue	###	###	77.8	79.29	848,228	###	63.0	63.0	###
2020-Apr-09 Thu	81	81	###	79.54	566,471	22,942,075	###	###	###
2020-Apr-08 Wed	77	80.7	76.72	79.5			###	###	5.7
2020-Apr-07 Tue	###	###	###	77.51			10.0	10.0	###
2020-Apr-06 Mon	###	###	###	###			82.4	82.4	0.0
2020-Apr-03 Fri	###	###	###	###	967,078	0	32.6	32.6	0.0
2020-Apr-02 Thu	77.25	79.24	###	###			###	###	0.0
2020-Apr-01 Wed	77	80.55	###	80.5			###	###	5.8
2020-Mar-31 Tue	78.51	###	###	###	1,235,084	0	26.2	26.2	0.0
2020-Mar-30 Mon	72	77.5	72	77.5	708,280	###	86.1	86.1	5.5
2020-Mar-27 Fri	73.46	74.78	72	72.53			###	###	###
2020-Mar-26 Thu	###	75	###	###			13.9	13.9	0.0
2020-Mar-25 Wed	###	###	70	###			37.1	37.1	0.0
2020-Mar-24 Tue	70.29	72.48	68.5	70.71	1,424,451	100,409,550	52.8	52.8	###
2020-Mar-23 Mon	###	###	###	69.29	1,208,877	0	###	###	###
2020-Mar-20 Fri	###	74.82	###	###			###	###	0.0
2020-Mar-19 Thu	71.28	###	68.87	71	1,117,489	###	62.5	62.5	###
2020-Mar-18 Wed	69.51	72.79	67.5	69.45			###	###	###
2020-Mar-17 Tue	###	###	###	###			###	###	0.0
2020-Mar-16 Mon	###	###	###	64.76	1,447,188	0	###	###	4.6
2020-Mar-13 Fri	64.46	###	###	###	1,484,281	0	###	###	0.0
2020-Mar-12 Thu	69.75	70.47	###	###	1,254,677	44,208,544	52.3	52.3	0.0
2020-Mar-11 Wed	73.2	74	70.52	70.52			34.7	34.7	5.0
2020-Mar-10 Tue	###	###	###	###			64.4	64.4	0.0
2020-Mar-09 Mon	70.59	73.24	70.56	71.7	825,686	59,366,823	94.6	94.6	###
2020-Mar-06 Fri	73.46	###	###	###			86.0	86.0	0.0
2020-Mar-05 Thu	###	###	73.53	###	685,456	25,200,789	###	###	0.0
2020-Mar-04 Wed	###	###	###	###			###	###	0.0
2020-Mar-03 Tue	74.55	75.26	###	###	845,426	31,813,380	###	###	0.0
2020-Mar-02 Mon	73	74.83	72.25	74.43	496,277	###	###	###	###
2020-Feb-28 Fri	75.75	75.75	###	###			39.7	39.7	0.0
2020-Feb-27 Thu	77.43	###	###	###	524,171	0	###	###	0.0
2020-Feb-26 Wed	###	77.73	76.59	77.5	764,059	###	###	###	5.5
2020-Feb-25 Tue	77.87	78.76	###	78.2			67.1	67.1	5.6
2020-Feb-24 Mon	80.5	80.53	78.73	###	451,077	###	46.4	46.4	0.0
2020-Feb-21 Fri	###	81.7	###	###	340,649	###	74.6	74.6	0.0
2020-Feb-20 Thu	82.76	82.76	###	81.47			23.8	23.8	###
2020-Feb-19 Wed	###	###	###	82.56			###	###	5.9
2020-Feb-18 Tue	82.45	82.8	81.7	###	292,079	###	###	###	0.0
2020-Feb-17 Mon	82.57	###	###	82.4			###	###	5.9
2020-Feb-14 Fri	83	83.23	80.55	82.25	647,280	53,005,759	27.7	27.7	5.9
2020-Feb-13 Thu	###	###	83.28	83.7	425,586	###	11.2	11.2	6.0
2020-Feb-12 Wed	85.41	###	###	###	307,748	0	81.0	81.0	0.0
2020-Feb-11 Tue	86.27	###	85.75	###			###	###	0.0
2020-Feb-10 Mon	85.8	###	85.25	###	158,477	6,755,082	###	###	0.0
2020-Feb-07 Fri	86.25	###	###	85.47	288,354	0	###	###	###
2020-Feb-06 Thu	###	###	85.25	###	353,187	###	###	###	0.0
2020-Feb-05 Wed	85.86	86.24	###	85.74	270,654	###	###	###	6.1
2020-Feb-04 Tue	###	85.55	###	###	294,173	12,583,250	###	###	0.0
2020-Feb-03 Mon	###	###	###	84.56	262,759	0	###	###	###
2020-Jan-31 Fri	85.78	85.78	84.75	###			34.0	34.0	0.0
2020-Jan-30 Thu	85.71	85.71	84.51	84.74			###	###	6.1
2020-Jan-29 Wed	###	85.49	84.575	###			###	###	0.0
2020-Jan-28 Tue	###	###	82.59	83.88			###	###	###
2020-Jan-24 Fri	85.86	85.86	85.2	85.45	237,075	20,277,024	###	###	###
2020-Jan-23 Thu	###	###	84.89	85.23			42.2	42.2	6.1
2020-Jan-22 Wed	###	85.87	83.77	85.58	425,678	###	83.4	83.4	6.1
2020-Jan-21 Tue	###	###	83.42	83.83	263,679	10,998,051	37.8	37.8	6.0
2020-Jan-20 Mon	###	84.53	###	###	208,389	###	35.1	35.1	0.0
2020-Jan-17 Fri	###	85.2	###	###			###	###	0.0
2020-Jan-16 Thu	###	###	82.77	###	485,585	###	77.7	77.7	0.0
2020-Jan-15 Wed	###	82.77	81.89	82.54	284,353	23,410,782	66.6	66.6	5.9
2020-Jan-14 Tue	82.48	83	###	###			25.8	25.8	0.0
2020-Jan-13 Mon	81	###	80.88	###			###	###	0.0
2020-Jan-10 Fri	###	82.53	81.55	###	301,025	###	70.1	70.1	0.0
2020-Jan-09 Thu	###	###	###	###			26.9	26.9	0.0
2020-Jan-08 Wed	###	###	###	###			###	###	0.0
2020-Jan-07 Tue	79.83	###	79.75	###			82.9	82.9	0.0
2020-Jan-06 Mon	79	###	###	79.89			###	###	###
2020-Jan-03 Fri	79.47	80.86	###	79.78			###	###	5.7
2020-Jan-02 Thu	###	79.42	###	###	207,926	8,256,741	81.6	81.6	0.0
2019-Dec-24 Tue	###	81.49	###	###	93,620	3,814,546	###	###	0.0
2019-Dec-23 Mon	82.25	82.25	80.85	###	210,558	###	23.2	23.2	0.0
2019-Dec-20 Fri	###	81.59	80.7	81.53			###	###	###
2019-Dec-19 Thu	###	82.45	###	81.26	573,287	23,633,756	22.2	22.2	5.8
2019-Dec-16 Mon	###	82.59	79.89	82.2			###	###	###
2019-Dec-13 Fri	79.85	###	79.25	79.85			63.9	63.9	###
2019-Dec-12 Thu	79.81	###	###	79.46	489,627	0	###	###	5.7
2019-Dec-11 Wed	80	80	###	###			36.1	36.1	0.0
2019-Dec-10 Tue	###	###	78.75	###	231,949	###	84.2	84.2	0.0
2019-Dec-09 Mon	80.42	###	79.5	###	215,459	###	30.0	30.0	0.0
2019-Dec-06 Fri	79.46	###	###	79.83			###	###	5.7
2019-Dec-05 Thu	###	80	###	79.46			75.9	75.9	5.7
2019-Dec-04 Wed	###	78.77	77.655	78.5	796,479	###	80.6	80.6	5.6
2019-Dec-03 Tue	###	80.78	###	78.75	574,555	23,206,276	18.8	18.8	5.6
2019-Dec-02 Mon	###	82.29	81.59	81.88	216,527	17,742,222	###	###	5.8
2019-Nov-29 Fri	82.2	###	###	81.71	616,829	0	30.9	30.9	###
2019-Nov-28 Thu	82.25	###	81.58	###			###	###	0.0
2019-Nov-27 Wed	###	###	80.7	###			###	###	0.0
2019-Nov-26 Tue	###	###	80.5	80.76			24.0	24.0	5.8
2019-Nov-25 Mon	81	###	80.23	###			31.3	31.3	0.0
2019-Nov-22 Fri	###	###	###	###	325,277	0	###	###	0.0
2019-Nov-21 Thu	79.5	###	###	###			###	###	0.0
2019-Nov-20 Wed	80.5	80.82	###	79.75			28.4	28.4	###
2019-Nov-19 Tue	80.21	81.21	###	###			80.0	80.0	0.0
2019-Nov-18 Mon	79.88	80.29	79.2	80.21			###	###	###
2019-Nov-15 Fri	###	80.8	79.83	80.25			30.9	30.9	5.7
2019-Nov-14 Thu	79.45	80.79	79.29	###			81.9	81.9	0.0
2019-Nov-13 Wed	80.48	80.54	79.52	79.59	672,948	53,856,028	30.9	30.9	5.7
2019-Nov-12 Tue	81.47	81.73	###	80.47	369,145	###	###	###	5.7
2019-Nov-11 Mon	81	81.82	81	###	414,426	33,738,420	###	###	0.0
2019-Nov-08 Fri	###	80.8	79.78	80.4			71.7	71.7	5.7
2019-Nov-07 Thu	###	###	###	###			###	###	0.0
2019-Nov-06 Wed	###	###	79.7	79.72	449,223	###	23.1	23.1	5.7
2019-Nov-05 Tue	82.23	82.41	###	81.56	320,429	13,203,276	26.5	26.5	5.8
2019-Nov-04 Mon	###	###	###	81.52	349,281	0	###	###	5.8
2019-Nov-01 Fri	###	82.42	###	81.22	356,242	###	27.7	27.7	###
2019-Oct-31 Thu	82.79	###	81.88	###	395,059	###	30.5	30.5	0.0
2019-Oct-30 Wed	###	83.75	###	82.85	402,085	###	###	###	5.9
2019-Oct-29 Tue	83.78	83.8	82.85	83.41			###	###	6.0
2019-Oct-28 Mon	###	###	82.53	82.55			24.8	24.8	###
2019-Oct-25 Fri	###	###	###	###			###	###	0.0
2019-Oct-24 Thu	###	83.59	82.72	83.23	360,842	###	74.1	74.1	5.9
2019-Oct-23 Wed	###	82.41	###	###	344,155	###	###	###	0.0
2019-Oct-22 Tue	82.43	###	###	###	294,158	0	###	###	0.0
2019-Oct-21 Mon	80.28	###	80.28	###			###	###	0.0
2019-Oct-18 Fri	81.74	82.84	81.57	82.45			###	###	###
2019-Oct-17 Thu	82.77	###	81.78	###			###	###	0.0
2019-Oct-16 Wed	82.5	82.85	81.88	82.53	434,977	35,826,880	###	###	###
2019-Oct-15 Tue	80.83	###	80.83	###			###	###	0.0
2019-Oct-14 Mon	###	###	80.77	###	193,584	7,817,889	###	###	0.0
2019-Oct-11 Fri	###	81.42	80.2	###			77.0	77.0	0.0
2019-Oct-10 Thu	###	80.5	79.27	79.29	407,723	32,570,951	27.3	27.3	###
2019-Oct-09 Wed	80.56	###	79.81	###	306,077	###	30.6	30.6	0.0
2019-Oct-08 Tue	81.42	###	###	###			30.5	30.5	0.0
2019-Oct-07 Mon	80.7	81.45	80.52	###	224,185	18,155,622	77.4	77.4	0.0
2019-Oct-04 Fri	79.26	###	###	80.44			###	###	5.7
2019-Oct-03 Thu	79	79.42	###	79			###	###	5.6
2019-Oct-02 Wed	81.74	81.74	###	###			18.7	18.7	0.0
2019-Oct-01 Tue	###	###	###	###	280,222	0	###	###	0.0
2019-Sep-30 Mon	###	82.25	###	###			###	###	0.0
2019-Sep-27 Fri	81.25	###	80.88	82			###	###	5.9
2019-Sep-26 Thu	###	82.49	80.785	###			26.9	26.9	0.0
2019-Sep-25 Wed	###	###	80.85	###			###	###	0.0
2019-Sep-24 Tue	81.74	82.21	###	###			###	###	0.0
2019-Sep-23 Mon	###	82.4	###	###	306,056	###	###	###	0.0
2019-Sep-20 Fri	###	###	81.85	81.85	765,170	31,314,582	###	###	###
2019-Sep-19 Thu	80.8	82.45	80.8	81.81			81.3	81.3	###
2019-Sep-18 Wed	80.78	81.58	80.58	81.46			###	###	5.8
2019-Sep-17 Tue	###	###	79.46	###	542,086	21,537,076	86.5	86.5	0.0
2019-Sep-16 Mon	79.41	80.5	79.41	###	690,523	###	72.9	72.9	0.0
2019-Sep-13 Fri	80.58	###	79.74	###			26.9	26.9	0.0
2019-Sep-12 Thu	81.84	###	81.25	###			30.4	30.4	0.0
2019-Sep-11 Wed	###	###	###	###			16.7	16.7	0.0
2019-Sep-10 Tue	###	85.81	###	###	552,354	23,698,748	18.7	18.7	0.0
2019-Sep-09 Mon	85.72	85.88	###	85.57			31.6	31.6	6.1
2019-Sep-06 Fri	85.2	###	84.5	85.72			###	###	6.1
2019-Sep-05 Thu	###	###	83.86	84.54			66.6	66.6	6.0
2019-Sep-04 Wed	###	85.51	###	85.51			###	###	6.1
2019-Sep-03 Tue	85.78	###	###	###			33.2	33.2	0.0
2019-Sep-02 Mon	###	87	###	85.76	258,229	###	32.4	32.4	6.1
2019-Aug-30 Fri	86.5	###	85.83	###	900,471	###	32.0	32.0	0.0
2019-Aug-29 Thu	86	86	###	85.25	457,953	19,691,979	29.7	29.7	###
2019-Aug-28 Wed	###	###	85.25	###			70.6	70.6	0.0
2019-Aug-27 Tue	###	85.47	###	85.23	456,046	19,489,125	###	###	6.1
2019-Aug-26 Mon	###	###	83.55	84.59	277,074	###	72.1	72.1	6.0
2019-Aug-23 Fri	###	86.155	###	###			69.0	69.0	0.0
2019-Aug-22 Thu	###	86.49	85.29	85.57	343,381	###	###	###	6.1
2019-Aug-21 Wed	###	###	84.56	85.47			76.6	76.6	###
2019-Aug-20 Tue	###	###	84.825	###	468,271	19,860,543	76.7	76.7	0.0
2019-Aug-19 Mon	###	86.2	84.21	84.55	396,771	33,806,873	24.4	24.4	###
2019-Aug-16 Fri	###	###	84.25	84.79			###	###	###
2019-Aug-15 Thu	87	88.79	85	###	738,476	64,169,872	###	###	0.0
2019-Aug-14 Wed	87.51	###	86.89	87.58	294,981	12,815,449	###	###	6.3
2019-Aug-13 Tue	###	###	###	###			78.4	78.4	0.0
2019-Aug-12 Mon	86.83	87.28	###	###			68.4	68.4	0.0
2019-Aug-09 Fri	###	87.26	###	86.83			###	###	6.2
2019-Aug-08 Thu	85.44	###	84.77	###			###	###	0.0
2019-Aug-07 Wed	###	85.88	###	85.74	406,172	17,441,025	###	###	6.1
2019-Aug-06 Tue	83.25	###	82.73	84.24	673,787	###	###	###	6.0
2019-Aug-05 Mon	###	###	86.28	86.47	294,975	12,725,221	###	###	###
2019-Aug-02 Fri	87.82	89.52	87.82	89.2			83.1	83.1	###
2019-Aug-01 Thu	88.26	89.47	88.26	88.56	631,477	###	75.5	75.5	6.3
2019-Jul-31 Wed	88	###	###	88.85			81.1	81.1	###
2019-Jul-30 Tue	88.5	###	###	###			37.7	37.7	0.0
2019-Jul-29 Mon	###	###	87.46	###			73.1	73.1	0.0
2019-Jul-26 Fri	86.51	87.2	85.89	87.2	879,575	###	78.9	78.9	6.2
2019-Jul-25 Thu	86.8	###	86.4	87.51	454,879	19,650,772	###	###	###
2019-Jul-24 Wed	86.49	86.77	###	###			###	###	0.0
2019-Jul-23 Tue	83.59	85.87	###	85.85			88.1	88.1	6.1
2019-Jul-22 Mon	86.78	87	###	###			###	###	0.0
2019-Jul-19 Fri	86.5	87.74	86.23	###			###	###	0.0
2019-Jul-18 Thu	###	###	###	86.78			###	###	6.2
2019-Jul-17 Wed	85.75	###	85.23	###	312,686	###	83.7	83.7	0.0
2019-Jul-16 Tue	###	###	85.5	###			###	###	0.0
2019-Jul-15 Mon	86.55	###	85.87	###	268,278	###	31.4	31.4	0.0
2019-Jul-12 Fri	###	###	###	###	704,975	0	###	###	0.0
2019-Jul-11 Thu	###	###	###	###	406,674	0	###	###	0.0
2019-Jul-10 Wed	###	###	###	86.49			74.3	74.3	6.2
2019-Jul-09 Tue	###	86.41	###	86.41			###	###	6.2
2019-Jul-08 Mon	###	###	85.42	###			18.6	18.6	0.0
2019-Jul-05 Fri	86.82	87.72	###	87.45	402,943	17,673,079	72.4	72.4	###
2019-Jul-04 Thu	85.23	###	84.8	###			###	###	0.0
2019-Jul-03 Wed	###	###	83.84	84.59			71.1	71.1	6.0
2019-Jul-02 Tue	###	84.55	###	###	464,047	19,617,586	75.2	75.2	0.0
2019-Jul-01 Mon	###	###	82.85	###			###	###	0.0
2019-Jun-28 Fri	83.24	###	###	###	955,687	0	28.2	28.2	0.0
2019-Jun-27 Thu	82.88	###	###	###			63.5	63.5	0.0
2019-Jun-26 Wed	###	###	###	###	409,248	0	###	###	0.0
2019-Jun-25 Tue	82.22	83.27	82.22	83.23			82.6	82.6	5.9
2019-Jun-24 Mon	###	82.7	81.54	82.46			76.2	76.2	5.9
2019-Jun-21 Fri	83.86	84	###	82.71	733,057	###	###	###	5.9
2019-Jun-20 Thu	82.8	83.55	82.51	###			###	###	0.0
2019-Jun-19 Wed	###	82.53	###	82.27			67.2	67.2	###
2019-Jun-18 Tue	###	81.84	80.8	81.84	626,320	50,932,342	76.3	76.3	5.8
2019-Jun-17 Mon	81	81.26	###	###			###	###	0.0
2019-Jun-14 Fri	81.52	81.75	80.88	81	463,987	###	###	###	5.8
2019-Jun-13 Thu	81	###	80.83	81.77			83.3	83.3	###
2019-Jun-12 Wed	###	###	###	###	506,054	0	36.5	36.5	0.0
2019-Jun-11 Tue	###	###	###	80.85			29.4	29.4	5.8
2019-Jun-07 Fri	78.4	79.29	###	79.29			78.9	78.9	###
2019-Jun-06 Thu	76.89	78.74	76.57	###	593,557	###	85.7	85.7	0.0
2019-Jun-05 Wed	76	76.56	###	###	409,442	###	79.5	79.5	0.0
2019-Jun-04 Tue	###	75.46	74.72	75.2	329,951	24,776,020	75.2	75.2	###
2019-Jun-03 Mon	75.27	###	74.83	###			###	###	0.0
2019-May-31 Fri	###	###	74.8	75.75	639,524	###	77.6	77.6	###
2019-May-30 Thu	###	###	###	75.28			###	###	5.4
2019-May-29 Wed	###	76.42	###	###			###	###	0.0
2019-May-28 Tue	###	77.46	###	###			###	###	0.0
2019-May-27 Mon	###	###	###	76.42			29.9	29.9	5.5
2019-May-24 Fri	###	77.45	76.21	76.77	260,329	20,001,077	35.7	35.7	###
2019-May-23 Thu	76.74	77.57	76.27	77.46			###	###	5.5
2019-May-22 Wed	76.88	###	76.51	76.78	239,052	###	29.9	29.9	5.5
2019-May-21 Tue	###	77.2	###	###			###	###	0.0
2019-May-20 Mon	###	77.29	###	76.72			35.4	35.4	5.5
2019-May-17 Fri	75.85	###	###	###	317,022	0	###	###	0.0
2019-May-16 Thu	###	###	74.84	75.29	254,882	9,537,684	67.7	67.7	5.4
2019-May-15 Wed	###	###	###	75.22	302,980	0	79.1	79.1	5.4
2019-May-14 Tue	74.71	###	###	###			33.8	33.8	0.0
2019-May-13 Mon	###	75.83	###	75.49	285,581	###	###	###	5.4
2019-May-10 Fri	###	###	75	###			###	###	0.0
2019-May-09 Thu	74.82	###	74.76	75.26			###	###	5.4
2019-May-08 Wed	###	###	###	74.72			###	###	5.3
2019-May-07 Tue	75	75.45	74.76	###			###	###	0.0
2019-May-06 Mon	74.28	###	###	###	177,776	0	83.7	83.7	0.0
2019-May-03 Fri	###	###	74.88	75.42			75.3	75.3	5.4
2019-May-02 Thu	74.43	75.54	74.29	75.54	313,171	###	###	###	5.4
2019-May-01 Wed	###	75	###	74.76	256,955	###	32.0	32.0	###
2019-Apr-30 Tue	###	###	###	74.5			80.0	80.0	###
2019-Apr-29 Mon	74.73	###	###	###	182,087	0	###	###	0.0
2019-Apr-26 Fri	###	74.89	73.57	74.86			###	###	5.3
2019-Apr-24 Wed	###	###	###	###	624,427	0	84.2	84.2	0.0
2019-Apr-23 Tue	###	72.82	71.7	72.82			79.6	79.6	###
2019-Apr-18 Thu	71.86	###	###	###	180,982	0	###	###	0.0
2019-Apr-17 Wed	###	###	###	###	192,970	0	###	###	0.0
2019-Apr-16 Tue	70.73	72	70.73	###			80.5	80.5	0.0
2019-Apr-15 Mon	71.78	71.81	70.85	###	226,073	16,125,787	27.8	27.8	0.0
2019-Apr-12 Fri	###	71.82	70.84	71.78	266,025	###	77.0	77.0	5.1
2019-Apr-11 Thu	70.7	###	70.26	70.74	127,378	4,474,789	###	###	5.1
2019-Apr-10 Wed	70.29	###	70.29	###	209,286	7,355,356	###	###	0.0
2019-Apr-09 Tue	###	###	###	###	165,028	0	32.2	32.2	0.0
2019-Apr-08 Mon	###	###	70.4	70.76			29.6	29.6	5.1
2019-Apr-05 Fri	71.23	71.23	###	70.49			23.3	23.3	###
2019-Apr-04 Thu	71.42	###	###	71.28	401,587	0	###	###	###
2019-Apr-03 Wed	70.5	71.22	70.5	###	409,789	29,037,648	###	###	0.0
2019-Apr-02 Tue	###	70.7	69.72	70.23	322,280	22,627,278	67.0	67.0	###
2019-Apr-01 Mon	69.88	###	69.26	69.43	253,525	8,779,570	28.8	28.8	###
2019-Mar-29 Fri	69.73	70.25	69.42	69.84			69.0	69.0	5.0
2019-Mar-28 Thu	68.4	###	68.22	69.24			76.5	76.5	4.9
2019-Mar-27 Wed	###	68.81	###	68.56	395,329	###	###	###	4.9
2019-Mar-26 Tue	68.51	###	68.5	###			71.6	71.6	0.0
2019-Mar-25 Mon	###	###	68.89	###	313,844	10,810,356	79.0	79.0	0.0
2019-Mar-22 Fri	69.84	###	69.75	69.89	187,125	6,525,984	69.8	69.8	5.0
2019-Mar-21 Thu	###	###	###	###			33.6	33.6	0.0
2019-Mar-20 Wed	###	###	###	###	388,978	0	###	###	0.0
2019-Mar-19 Tue	69.89	###	69.54	69.75	271,529	###	35.4	35.4	5.0
2019-Mar-18 Mon	70	70.5	69.84	70.26			74.7	74.7	5.0
2019-Mar-15 Fri	69.56	70.43	69.29	###			###	###	0.0
2019-Mar-14 Thu	69.41	69.43	###	69.23			30.6	30.6	4.9
2019-Mar-13 Wed	68.57	###	###	69.21	726,027	0	###	###	###
2019-Mar-12 Tue	###	69.59	###	###			###	###	0.0
2019-Mar-11 Mon	###	###	###	###	260,141	0	72.8	72.8	0.0
2019-Mar-08 Fri	###	###	###	###	386,821	0	72.7	72.7	0.0
2019-Mar-07 Thu	69.5	###	69.24	###	698,470	###	77.9	77.9	0.0
2019-Mar-06 Wed	###	###	###	70.27	566,475	0	###	###	###
2019-Mar-05 Tue	###	70.52	69.47	###			###	###	0.0
2019-Mar-04 Mon	70.82	###	###	###			###	###	0.0
2019-Mar-01 Fri	###	70.45	69.88	###	343,428	24,096,625	###	###	0.0
2019-Feb-28 Thu	###	69.87	###	69.77			###	###	###
2019-Feb-27 Wed	###	69.57	68.87	69.21			71.0	71.0	###
2019-Feb-26 Tue	###	###	68.72	68.87			20.3	20.3	###
2019-Feb-25 Mon	###	###	70.25	###	267,153	9,383,749	###	###	0.0
2019-Feb-22 Fri	69.8	###	69.48	###			###	###	0.0
2019-Feb-21 Thu	###	###	68.87	69.51	418,588	14,414,077	###	###	###
2019-Feb-20 Wed	68.41	69.55	68.4	###	347,483	###	74.5	74.5	0.0
2019-Feb-19 Tue	###	68.87	###	68.53	366,721	###	77.3	77.3	###
2019-Feb-18 Mon	68.48	68.48	67.43	67.7			###	###	4.8
2019-Feb-15 Fri	68.21	###	64.8	67.84			###	###	4.8
2019-Feb-14 Thu	66.24	69.52	66.21	###	981,383	66,601,557	91.8	91.8	0.0
2019-Feb-11 Mon	66.81	67.57	66.81	67.41	207,858	13,965,979	80.0	80.0	###
2019-Feb-08 Fri	67.2	67.59	66.45	67.21	407,275	27,295,570	###	###	###
2019-Feb-06 Wed	###	66.5	###	66.4			86.1	86.1	4.7
2019-Feb-05 Tue	64.56	###	64.44	65.2			###	###	4.7
2019-Feb-04 Mon	64.5	64.7	63.78	64.4			###	###	###
2019-Feb-01 Fri	###	64.4	63.85	###	221,454	###	###	###	0.0
2019-Jan-31 Thu	64.2	###	63.55	63.71			28.0	28.0	###
2019-Jan-30 Wed	64.8	###	63.77	###	346,629	###	###	###	0.0
2019-Jan-29 Tue	64.42	###	64.29	###			41.4	41.4	0.0
2019-Jan-17 Thu	63.44	63.72	###	63.28	262,822	###	31.2	31.2	4.5
2019-Jan-11 Fri	###	###	###	###	179,783	0	31.4	31.4	0.0
2019-Jan-10 Thu	###	62.47	61.46	62.22	350,686	21,730,257	32.2	32.2	4.4
2019-Jan-09 Wed	###	###	###	61.86	261,552	0	73.0	73.0	4.4
2019-Jan-04 Fri	###	###	###	###	268,570	0	79.7	79.7	0.0
2019-Jan-03 Thu	60.29	###	###	###			80.1	80.1	0.0
2019-Jan-02 Wed	59.51	###	59.51	59.58			###	###	4.3
2018-Dec-28 Fri	###	###	###	###	239,742	0	69.6	69.6	0.0
2018-Dec-27 Thu	59.75	59.77	###	59.71			###	###	###
2018-Dec-21 Fri	58.8	###	###	###			###	###	0.0
2018-Dec-20 Thu	58	###	###	###	583,226	0	81.8	81.8	0.0
2018-Dec-19 Wed	58.72	59.21	58.23	###			31.3	31.3	0.0
2018-Dec-14 Fri	###	59.45	###	###	352,643	###	75.6	75.6	0.0
2018-Dec-13 Thu	###	59.85	###	59.52			76.3	76.3	###
2018-Dec-12 Wed	58.74	59.26	###	###			70.0	70.0	0.0
2018-Dec-11 Tue	58.72	59.26	58.52	58.8	289,953	###	74.0	74.0	4.2
2018-Dec-10 Mon	###	###	58.52	58.59	645,483	###	###	###	4.2
2018-Dec-07 Fri	###	###	###	###			###	###	0.0
2018-Dec-06 Thu	###	###	59.52	###			###	###	0.0
2018-Dec-05 Wed	###	60.25	59.7	###	387,553	###	34.4	34.4	0.0
2018-Dec-04 Tue	###	###	###	###	357,540	0	35.5	35.5	0.0
2018-Dec-03 Mon	###	61.85	61.21	61.59	322,745	###	###	###	###
2018-Nov-30 Fri	###	61.83	60.29	60.29			24.5	24.5	###
2018-Nov-29 Thu	###	###	###	61.52	321,684	0	71.8	71.8	4.4
2018-Nov-14 Wed	60.8	61.4	60.42	60.78			###	###	###
2018-Nov-13 Tue	###	###	60.675	###	417,387	12,662,478	36.1	36.1	0.0
2018-Nov-12 Mon	61.5	###	###	###	354,928	0	75.5	75.5	0.0
2018-Nov-09 Fri	60.58	61.24	60.58	###			###	###	0.0
2018-Nov-08 Thu	###	###	60.5	60.79	295,659	8,943,684	###	###	4.3
2018-Nov-07 Wed	59.59	###	59.575	###	371,573	###	73.8	73.8	0.0
2018-Nov-06 Tue	59.76	59.78	###	59.54	288,822	8,632,889	###	###	4.3
2018-Nov-05 Mon	59.5	60.57	59.41	59.52	461,928	###	###	###	###
2018-Nov-02 Fri	###	###	###	###	319,527	0	###	###	0.0
2018-Nov-01 Thu	59.45	###	###	59.28	367,389	0	###	###	4.2
2018-Oct-31 Wed	58.72	###	###	###	715,871	0	###	###	0.0
2018-Oct-30 Tue	58.44	58.78	57.82	###	351,080	###	63.1	63.1	0.0
2018-Oct-29 Mon	###	58.87	###	58.41			74.0	74.0	4.2
2018-Oct-26 Fri	###	58.7	57.54	58	712,643	###	###	###	4.1
2018-Oct-25 Thu	###	58.45	###	###	454,154	13,272,650	37.4	37.4	0.0
2018-Oct-24 Wed	59.26	###	58.8	###	296,779	###	35.7	35.7	0.0
2018-Oct-23 Tue	###	###	###	58.72	317,747	0	36.4	36.4	4.2
2018-Oct-22 Mon	###	###	58.89	###			74.5	74.5	0.0
2018-Oct-19 Fri	###	59.42	58.87	59.42	291,643	17,249,225	67.6	67.6	4.2
2018-Oct-18 Thu	###	59.5	58.73	59.4			73.6	73.6	4.2
2018-Oct-17 Wed	58.5	###	###	59.22			73.1	73.1	4.2
2018-Oct-16 Tue	###	58.51	58	###	342,771	19,968,124	###	###	0.0
2018-Oct-15 Mon	###	58.44	57.79	###			###	###	0.0
2018-Oct-12 Fri	###	58.77	###	###			###	###	0.0
2018-Oct-11 Thu	59.8	###	###	58.7	829,887	0	###	###	4.2
2018-Oct-10 Wed	###	60.4	59.8	###	460,170	###	72.6	72.6	0.0
2018-Oct-09 Tue	60.76	60.81	59.48	###	644,153	38,742,582	32.4	32.4	0.0
2018-Oct-08 Mon	###	###	60.57	###	255,620	7,741,451	38.6	38.6	0.0
2018-Oct-05 Fri	61.51	###	###	###			###	###	0.0
2018-Oct-04 Thu	###	62.58	###	###			###	###	0.0
2018-Oct-03 Wed	###	###	61.26	###	404,557	12,391,580	24.3	24.3	0.0
2018-Oct-02 Tue	###	###	###	###	801,574	0	24.1	24.1	0.0
2018-Oct-01 Mon	63.2	63.56	###	###			31.7	31.7	0.0
2018-Sep-28 Fri	63.5	63.87	63.43	###			68.7	68.7	0.0
2018-Sep-27 Thu	###	###	63.44	63.53	511,627	###	###	###	4.5
2018-Sep-26 Wed	63.55	63.84	63.47	###			73.5	73.5	0.0
2018-Sep-25 Tue	###	63.79	63.4	###			34.9	34.9	0.0
2018-Sep-24 Mon	63.59	###	63.43	63.79	186,685	###	70.9	70.9	###
2018-Sep-21 Fri	63.49	###	63.145	63.71			###	###	###
2018-Sep-20 Thu	###	63.45	62.57	63.25	588,389	###	###	###	4.5
2018-Sep-19 Wed	###	###	###	###	523,647	0	###	###	0.0
2018-Sep-18 Tue	63.52	###	###	63.54			75.6	75.6	4.5
2018-Sep-17 Mon	63.8	###	###	###			71.8	71.8	0.0
2018-Sep-14 Fri	63.81	###	63.73	###	243,576	7,761,549	###	###	0.0
2018-Sep-13 Thu	###	64.5	63.59	###			###	###	0.0
2018-Sep-12 Wed	###	###	64.54	64.55			###	###	###
2018-Sep-11 Tue	65.26	###	64.88	###	262,940	8,529,773	###	###	0.0
2018-Sep-10 Mon	###	###	###	64.81	322,173	0	81.6	81.6	###
2018-Sep-07 Fri	###	###	###	###			66.9	66.9	0.0
2018-Sep-06 Thu	65.46	65.58	64.51	###	676,170	43,981,477	###	###	0.0
2018-Sep-05 Wed	###	67.4	###	66.46			33.9	33.9	4.7
2018-Sep-04 Tue	67.24	67.58	###	###	265,340	###	72.8	72.8	0.0
2018-Sep-03 Mon	###	###	###	###			###	###	0.0
2018-Aug-31 Fri	67.89	###	###	###	861,442	0	###	###	0.0
2018-Aug-30 Thu	###	###	###	67.8			###	###	4.8
2018-Aug-29 Wed	67.55	###	###	###			25.7	25.7	0.0
2018-Aug-28 Tue	###	###	67.445	###	492,629	16,612,681	###	###	0.0
2018-Aug-27 Mon	67.5	###	###	67.51	317,657	0	67.8	67.8	4.8
2018-Aug-24 Fri	###	67.58	###	67.5			78.1	78.1	###
2018-Aug-23 Thu	66.22	###	###	###			79.8	79.8	0.0
2018-Aug-22 Wed	###	66.41	65.49	###	307,240	20,262,477	29.2	29.2	0.0
2018-Aug-21 Tue	67.48	67.48	66.28	###			###	###	0.0
2018-Aug-20 Mon	68.2	###	67.53	67.59			###	###	4.8
2018-Aug-17 Fri	68.81	###	###	###			###	###	0.0
2018-Aug-16 Thu	65.4	###	64.87	###	497,049	16,121,784	###	###	0.0
2018-Aug-15 Wed	###	###	###	67.83			###	###	4.8
2018-Aug-14 Tue	###	###	###	###			###	###	0.0
2018-Aug-13 Mon	###	67.485	###	###	164,372	5,546,322	###	###	0.0
2018-Aug-10 Fri	###	68.2	###	###			###	###	0.0
2018-Aug-09 Thu	###	###	66.73	67.71	246,078	###	###	###	###
2018-Aug-08 Wed	66.27	###	###	66.83	270,548	0	###	###	###
2018-Aug-07 Tue	66.89	###	66.51	###	327,076	###	35.3	35.3	0.0
2018-Aug-06 Mon	###	66.8	66.27	###	204,077	###	36.2	36.2	0.0
2018-Aug-03 Fri	###	66.58	65.81	66.24	201,555	###	70.9	70.9	###
2018-Aug-02 Thu	65.59	65.81	###	###			76.9	76.9	0.0
2018-Aug-01 Wed	###	###	###	65.27	478,175	0	###	###	4.7
2018-Jul-31 Tue	66.7	66.81	###	###	511,046	###	25.2	25.2	0.0
2018-Jul-30 Mon	66.5	66.7	###	66.48	205,481	###	38.6	38.6	4.7
2018-Jul-27 Fri	###	###	###	###	821,074	0	###	###	0.0
2018-Jul-26 Thu	###	65.73	###	65.56			77.5	77.5	4.7
2018-Jul-25 Wed	###	###	64.85	###			27.6	27.6	0.0
2018-Jul-24 Tue	###	###	65.5	65.53	181,958	5,959,124	###	###	###
2018-Jul-23 Mon	###	66.22	65.26	###			###	###	0.0
2018-Jul-20 Fri	65.75	66.44	###	###	260,543	###	###	###	0.0
2018-Jul-19 Thu	###	###	###	65.5	222,552	0	###	###	4.7
2018-Jul-18 Wed	###	65.72	###	###	308,754	10,145,656	###	###	0.0
2018-Jul-17 Tue	###	65.46	64.76	64.86	167,176	10,884,829	###	###	4.6
2018-Jul-16 Mon	65.59	###	###	65.2			###	###	4.7
2018-Jul-13 Fri	###	###	###	65.59			78.4	78.4	4.7
2018-Jul-12 Thu	###	65.4	63.88	###	441,549	28,541,727	###	###	0.0
2018-Jul-11 Wed	###	###	63.87	63.87	323,429	###	37.6	37.6	4.6
2018-Jul-10 Tue	64.74	64.83	###	###	281,945	9,139,247	###	###	0.0
2018-Jul-09 Mon	###	64.47	63.47	###	266,321	17,036,554	###	###	0.0
2018-Jul-06 Fri	64.29	64.88	63.72	###			30.5	30.5	0.0
2018-Jul-05 Thu	64.48	65.7	###	65.4	371,870	12,215,929	85.9	85.9	###
2018-Jul-04 Wed	###	###	64.4	###	211,758	###	33.4	33.4	0.0
2018-Jul-03 Tue	64.41	###	###	###			###	###	0.0
2018-Jul-02 Mon	###	###	###	###	280,527	0	###	###	0.0
2018-Jun-29 Fri	64.79	###	64.29	###	1,005,955	32,336,423	###	###	0.0
2018-Jun-28 Thu	###	64.55	###	###			###	###	0.0
2018-Jun-27 Wed	64.25	###	###	###			###	###	0.0
2018-Jun-26 Tue	64.5	64.5	###	###	278,776	8,990,526	###	###	0.0
2018-Jun-25 Mon	64.49	###	64.28	64.49			73.3	73.3	###
2018-Jun-22 Fri	64.53	###	###	64.29			34.7	34.7	4.6
2018-Jun-21 Thu	###	###	###	64.56	593,654	0	###	###	###
2018-Jun-20 Wed	63.4	63.775	###	63.57			69.3	69.3	###
2018-Jun-19 Tue	###	63.48	###	###	376,149	###	39.9	39.9	0.0
2018-Jun-18 Mon	63.2	###	62.86	###			36.2	36.2	0.0
2018-Jun-15 Fri	###	###	###	###	718,686	0	74.7	74.7	0.0
2018-Jun-14 Thu	62.71	###	61.87	###			20.5	20.5	0.0
2018-Jun-13 Wed	###	###	62.43	62.71	400,424	###	###	###	###
2018-Jun-12 Tue	62.27	###	###	62.89	566,422	0	82.5	82.5	4.5
2018-Jun-08 Fri	###	###	61.82	61.89			###	###	###
2018-Jun-07 Thu	###	###	###	###	349,642	0	###	###	0.0
2018-Jun-06 Wed	60.79	###	60.4	###	372,981	11,264,026	72.1	72.1	0.0
2018-Jun-05 Tue	60.59	###	###	60.82			75.2	75.2	4.3
2018-Jun-04 Mon	60.87	###	###	60.5			27.4	27.4	###
2018-Jun-01 Fri	60.49	60.59	###	60.46	270,056	8,181,346	###	###	4.3
2018-May-31 Thu	60.8	60.8	###	###	597,173	18,154,059	###	###	0.0
2018-May-30 Wed	60.2	60.42	59.88	60.2	483,620	29,089,743	###	###	###
2018-May-29 Tue	60.73	60.74	60.23	60.24			25.9	25.9	4.3
2018-May-28 Mon	###	60.58	###	###	110,623	3,350,770	72.5	72.5	0.0
2018-May-25 Fri	60.4	60.72	###	###	518,880	###	###	###	0.0
2018-May-24 Thu	60.5	###	###	60.2			29.2	29.2	###
2018-May-23 Wed	61.23	###	60.58	60.79	407,176	###	30.4	30.4	4.3
2018-May-22 Tue	60.76	###	60.57	60.76	288,582	###	77.4	77.4	###
2018-May-21 Mon	61.27	61.4	60.89	###	291,921	###	71.2	71.2	0.0
2018-May-18 Fri	61.56	###	60.89	61.28			33.9	33.9	4.4
2018-May-17 Thu	###	61.88	61.22	###			29.0	29.0	0.0
2018-May-16 Wed	61.26	###	###	61.57			76.5	76.5	4.4
2018-May-15 Tue	61.27	61.87	60.74	###			34.9	34.9	0.0
2018-May-14 Mon	62.2	62.26	61.74	61.85	365,349	###	30.3	30.3	4.4
2018-May-11 Fri	###	###	###	###			31.5	31.5	0.0
2018-May-10 Thu	###	###	###	###	398,770	0	###	###	0.0
2018-May-09 Wed	###	###	###	###	467,251	0	79.1	79.1	0.0
2018-May-08 Tue	###	61.48	60.78	60.88	569,751	34,828,878	###	###	4.3
2018-May-07 Mon	###	###	###	###			72.4	72.4	0.0
2018-May-04 Fri	###	###	59.89	###	431,481	###	###	###	0.0
2018-May-03 Thu	###	61.88	60.745	###			###	###	0.0
2018-May-02 Wed	###	60.82	59.83	###			79.5	79.5	0.0
2018-May-01 Tue	###	###	###	59.85			90.4	90.4	4.3
2018-Apr-30 Mon	###	###	###	###			72.6	72.6	0.0
2018-Apr-27 Fri	###	58.26	###	###			85.0	85.0	0.0
2018-Apr-26 Thu	###	###	###	###	330,884	0	33.8	33.8	0.0
2018-Apr-24 Tue	###	57	###	56.74	237,183	###	###	###	4.1
2018-Apr-23 Mon	56.42	###	###	###	218,458	0	33.5	33.5	0.0
2018-Apr-20 Fri	56.23	56.51	###	###			###	###	0.0
2018-Apr-19 Thu	###	###	56.41	56.47	485,689	13,698,858	###	###	###
2018-Apr-18 Wed	56.53	###	###	###	384,170	0	76.8	76.8	0.0
2018-Apr-17 Tue	56	###	56	###	408,248	11,430,944	###	###	0.0
2018-Apr-16 Mon	###	56.25	55.78	###			###	###	0.0
2018-Apr-13 Fri	###	56	###	56	274,474	7,685,272	###	###	4.0
2018-Apr-12 Thu	###	###	###	###			77.3	77.3	0.0
2018-Apr-11 Wed	56	56	###	###	386,544	###	###	###	0.0
2018-Apr-10 Tue	55.76	###	55.51	56	321,379	8,919,874	68.8	68.8	4.0
2018-Apr-09 Mon	###	56.23	55.78	###	376,872	###	###	###	0.0
2018-Apr-06 Fri	###	###	55.8	###			###	###	0.0
2018-Apr-05 Thu	###	###	56.2	56.23			###	###	###
2018-Apr-04 Wed	55.8	56.29	###	55.86	396,340	11,154,989	72.4	72.4	###
2018-Apr-03 Tue	###	###	55.52	55.8			###	###	4.0
2018-Mar-29 Thu	###	56.72	###	###	653,826	###	33.4	33.4	0.0
2018-Mar-28 Wed	###	###	###	56.26			###	###	4.0
2018-Mar-27 Tue	57	57.81	###	###			67.4	67.4	0.0
2018-Mar-26 Mon	###	56.82	###	56.7			78.4	78.4	###
2018-Mar-23 Fri	###	###	###	###			###	###	0.0
2018-Mar-22 Thu	57.52	57.78	###	57.42	484,649	###	34.3	34.3	###
2018-Mar-21 Wed	###	###	57.58	57.78	224,721	###	###	###	4.1
2018-Mar-20 Tue	57.49	57.85	###	###	247,788	###	###	###	0.0
2018-Mar-19 Mon	58.25	58.25	###	57.8			33.0	33.0	4.1
2018-Mar-16 Fri	###	58.2	57.51	58	485,678	###	65.8	65.8	4.1
2018-Mar-15 Thu	57.77	###	56.83	57.43	560,086	15,914,843	###	###	4.1
2018-Mar-14 Wed	57.78	58.29	57.23	###	262,982	15,189,840	###	###	0.0
2018-Mar-13 Tue	###	###	57.54	###			###	###	0.0
2018-Mar-12 Mon	###	58.7	###	###	180,474	###	30.3	30.3	0.0
2018-Mar-09 Fri	###	###	57.2	###			80.2	80.2	0.0
2018-Mar-08 Thu	57.48	57.58	###	###			31.4	31.4	0.0
2018-Mar-07 Wed	58.79	58.8	###	58.22	418,984	12,318,129	29.7	29.7	4.2
2018-Mar-06 Tue	58.53	58.8	###	###			###	###	0.0
2018-Mar-05 Mon	###	###	57.57	57.86			###	###	4.1
2018-Mar-02 Fri	###	###	57.42	57.85			###	###	4.1
2018-Mar-01 Thu	58.24	58.51	###	###	347,759	10,173,689	###	###	0.0
2018-Feb-28 Wed	###	###	###	###			###	###	0.0
2018-Feb-27 Tue	###	###	58.56	58.85	469,189	13,737,853	76.8	76.8	###
2018-Feb-26 Mon	58.5	58.7	###	58.42	556,759	16,340,876	38.3	38.3	4.2
2018-Feb-23 Fri	58.25	58.71	57.85	###			###	###	0.0
2018-Feb-22 Thu	57.8	###	###	###			###	###	0.0
2018-Feb-21 Wed	###	57.89	56.82	57.73	448,340	25,714,540	###	###	###
2018-Feb-20 Tue	56.86	###	56.53	56.88			69.1	69.1	4.1
2018-Feb-19 Mon	56.7	###	###	###	436,727	0	###	###	0.0
2018-Feb-16 Fri	###	###	###	###	535,549	0	###	###	0.0
2018-Feb-15 Thu	55	###	55	###			###	###	0.0
2018-Feb-14 Wed	54.2	54.29	###	###			42.8	42.8	0.0
2018-Feb-13 Tue	###	54.53	###	54.23	285,972	7,797,026	###	###	###
2018-Feb-12 Mon	54.41	###	###	###			###	###	0.0
2018-Feb-09 Fri	###	54.23	###	###			###	###	0.0
2018-Feb-08 Thu	###	54.73	###	###			73.8	73.8	0.0
2018-Feb-07 Wed	54.44	###	###	54.46			59.3	59.3	3.9
2018-Feb-06 Tue	###	###	53.4	54	831,472	###	###	###	3.9
2018-Feb-05 Mon	###	###	###	55.29	375,077	0	47.2	47.2	###
2018-Feb-02 Fri	55.4	55.87	55.23	55.79	241,025	###	74.7	74.7	4.0
2018-Feb-01 Thu	###	###	54.855	55.56	554,380	15,205,257	###	###	4.0
2018-Jan-31 Wed	###	###	54.59	54.74	410,687	###	###	###	###
2018-Jan-30 Tue	55.44	###	54.86	###	324,346	###	###	###	0.0
2018-Jan-29 Mon	54.88	56.27	###	55.82	449,049	###	###	###	4.0
2018-Jan-25 Thu	54.29	54.85	###	###			###	###	0.0
2018-Jan-24 Wed	54.76	###	54.53	54.7			35.1	35.1	3.9
2018-Jan-23 Tue	55	###	###	###			###	###	0.0
2018-Jan-22 Mon	54.74	55.26	54.71	54.71			45.3	45.3	3.9
2018-Jan-19 Fri	54.72	###	###	###			43.1	43.1	0.0
2018-Jan-18 Thu	###	55.22	54.5	54.78			35.0	35.0	3.9
2018-Jan-17 Wed	54.73	###	54.57	54.86	328,728	8,969,343	74.1	74.1	3.9
2018-Jan-16 Tue	###	###	54.76	54.8			###	###	3.9
2018-Jan-15 Mon	55.47	55.47	###	###			29.8	29.8	0.0
2018-Jan-12 Fri	55.79	55.85	###	55.27	182,878	###	23.8	23.8	3.9
2018-Jan-11 Thu	55.75	55.81	###	55.24	269,780	###	###	###	3.9
2018-Jan-03 Wed	###	###	###	###			###	###	0.0
2018-Jan-02 Tue	###	54.87	54.27	54.59	127,540	6,959,857	31.9	31.9	###
2017-Dec-29 Fri	55.44	55.44	54.59	54.86			###	###	3.9
2017-Dec-28 Thu	###	###	###	55.41			###	###	4.0
2017-Dec-27 Wed	###	###	54.89	###	139,624	3,831,980	26.3	26.3	0.0
2017-Dec-22 Fri	55.52	55.78	###	###	468,942	###	###	###	0.0
2017-Dec-21 Thu	54.85	###	###	###			65.8	65.8	0.0
2017-Dec-20 Wed	###	56.45	55.73	55.74	328,984	###	25.0	25.0	###
2017-Dec-19 Tue	56	56.53	55.82	56.45	345,876	19,429,584	###	###	4.0
2017-Dec-18 Mon	55.76	56.2	55.48	###	172,777	###	69.6	69.6	0.0
2017-Dec-15 Fri	55.75	55.84	###	###			###	###	0.0
2017-Dec-08 Fri	###	###	56	56.25			26.8	26.8	4.0
2017-Dec-07 Thu	57.25	57.8	57	###	346,389	19,882,728	###	###	0.0
2017-Dec-06 Wed	###	57.23	56.8	###			###	###	0.0
2017-Dec-05 Tue	###	57.55	56.8	###			###	###	0.0
2017-Dec-04 Mon	57.27	###	###	###	212,842	0	72.3	72.3	0.0
2017-Dec-01 Fri	57.48	57.49	57	###	190,770	10,920,628	29.7	29.7	0.0
2017-Nov-30 Thu	57.21	57.44	56.71	###	583,323	###	###	###	0.0
2017-Nov-29 Wed	57	57.7	56.85	###			###	###	0.0
2017-Nov-28 Tue	###	56.75	###	###	406,673	11,539,346	###	###	0.0
2017-Nov-27 Mon	55.87	56.27	55.84	###	400,573	###	###	###	0.0
2017-Nov-24 Fri	###	55.77	55.28	55.77			70.5	70.5	###
2017-Nov-23 Thu	###	55.79	55.22	55.75			75.9	75.9	4.0
2017-Nov-22 Wed	###	55.53	###	55.44	333,879	9,270,150	65.8	65.8	###
2017-Nov-21 Tue	###	###	54.77	###	258,589	7,081,459	###	###	0.0
2017-Nov-20 Mon	54.87	###	###	###	244,120	0	71.3	71.3	0.0
2017-Nov-17 Fri	###	###	54.4	###	369,385	10,047,272	###	###	0.0
2017-Nov-16 Thu	###	###	###	54.51			30.7	30.7	###
2017-Nov-15 Wed	54.47	54.7	###	54.58			###	###	3.9
2017-Nov-14 Tue	###	54.75	###	54.57	342,178	9,367,122	###	###	3.9
2017-Nov-13 Mon	###	54.78	###	54.21	238,348	6,528,351	###	###	3.9
2017-Nov-10 Fri	###	54.82	54.46	54.51			###	###	###
2017-Nov-09 Thu	54.51	54.82	###	###	273,983	7,509,874	67.2	67.2	0.0
2017-Nov-08 Wed	54.83	###	###	54.47	213,326	0	28.9	28.9	###
2017-Nov-07 Tue	###	###	###	###			###	###	0.0
2017-Nov-06 Mon	###	54.83	###	54.55	216,080	###	75.4	75.4	###
2017-Nov-03 Fri	###	54.29	53.75	###	157,829	8,525,922	###	###	0.0
2017-Nov-02 Thu	54	54.24	53.77	53.77	183,049	###	34.8	34.8	###
2017-Nov-01 Wed	###	54.22	53.83	53.85			29.5	29.5	###
2017-Oct-31 Tue	###	###	###	###	299,846	0	27.5	27.5	0.0
2017-Oct-30 Mon	###	###	###	###			###	###	0.0
2017-Oct-27 Fri	54.56	###	###	54.21	485,324	0	###	###	3.9
2017-Oct-26 Thu	54.25	###	###	54.26			###	###	3.9
2017-Oct-25 Wed	54.49	54.49	53.82	###	417,240	###	29.6	29.6	0.0
2017-Oct-24 Tue	###	54.46	###	54	214,644	5,844,756	###	###	3.9
2017-Oct-23 Mon	54.4	54.55	###	###			35.4	35.4	0.0
2017-Oct-20 Fri	###	54.57	###	54.2	210,077	5,731,950	66.0	66.0	###
2017-Oct-19 Thu	54.29	54.73	###	###			71.9	71.9	0.0
2017-Oct-18 Wed	###	###	###	###	387,975	0	73.9	73.9	0.0
2017-Oct-17 Tue	###	###	53.81	###	217,754	5,858,671	###	###	0.0
2017-Oct-16 Mon	###	###	###	54			35.6	35.6	3.9
2017-Oct-13 Fri	53.54	###	53.44	53.85			69.7	69.7	###
2017-Oct-12 Thu	53.5	53.82	###	53.72	239,922	###	###	###	3.8
2017-Oct-11 Wed	###	###	53.23	53.43			###	###	###
2017-Oct-10 Tue	###	53.7	###	53.4			65.8	65.8	3.8
2017-Oct-09 Mon	###	###	###	53.41	340,141	0	73.5	73.5	###
2017-Oct-06 Fri	52.5	###	52.45	52.88			###	###	3.8
2017-Oct-05 Thu	52.29	###	###	52.47	165,380	0	69.4	69.4	3.7
2017-Oct-04 Wed	52.72	53.4	52.2	52.27			###	###	###
2017-Oct-03 Tue	53	###	52.45	###	179,653	###	###	###	0.0
2017-Oct-02 Mon	52.87	###	###	###	208,484	0	###	###	0.0
2017-Sep-29 Fri	52.25	52.58	###	52.43			###	###	3.7
2017-Sep-28 Thu	###	52.48	###	52.23	735,572	###	68.7	68.7	###
2017-Sep-27 Wed	52.55	###	51.81	###			###	###	0.0
2017-Sep-26 Tue	52.83	###	52.54	###	327,776	8,610,675	34.1	34.1	0.0
2017-Sep-25 Mon	###	53.23	###	###	123,327	3,282,348	###	###	0.0
2017-Sep-22 Fri	52.71	###	52.54	###			32.6	32.6	0.0
2017-Sep-21 Thu	52.85	52.88	###	52.47			###	###	3.7
2017-Sep-20 Wed	###	###	52.82	###	166,470	4,396,472	###	###	0.0
2017-Sep-19 Tue	###	###	52.88	###			###	###	0.0
2017-Sep-18 Mon	52.52	###	###	52.81	292,051	0	75.5	75.5	3.8
2017-Sep-15 Fri	52.89	###	52.26	52.27			###	###	###
2017-Sep-14 Thu	###	52.8	52.51	52.71			###	###	###
2017-Sep-13 Wed	52.74	###	52.51	52.54	213,687	5,610,352	###	###	3.8
2017-Sep-12 Tue	52.8	###	52.5	###			###	###	0.0
2017-Sep-11 Mon	###	###	52.51	52.78	255,747	###	###	###	3.8
2017-Sep-08 Fri	###	52.54	###	52.47	307,028	8,065,625	71.7	71.7	3.7
2017-Sep-07 Thu	52.58	52.58	###	52.24	341,277	8,972,172	27.6	27.6	###
2017-Sep-06 Wed	53.7	53.82	###	53.45			28.1	28.1	3.8
2017-Sep-05 Tue	###	###	###	###			###	###	0.0
2017-Sep-04 Mon	54.79	54.8	54.24	54.41	181,348	###	###	###	###
2017-Sep-01 Fri	###	###	###	54.76	171,886	0	30.3	30.3	###
2017-Aug-31 Thu	54.57	54.8	54.225	###	377,789	20,594,222	###	###	0.0
2017-Aug-30 Wed	###	54.58	54.2	54.24	228,584	12,432,683	35.0	35.0	3.9
2017-Aug-29 Tue	54.54	54.88	###	54.28	345,953	9,492,950	###	###	3.9
2017-Aug-28 Mon	###	###	54.655	54.85			###	###	3.9
2017-Aug-25 Fri	54.76	###	54.44	54.84	483,153	13,151,424	###	###	3.9
2017-Aug-24 Thu	###	54.76	53.87	###			###	###	0.0
2017-Aug-23 Wed	54.48	###	54	54.53			###	###	###
2017-Aug-22 Tue	53.79	54.44	53.77	###			67.6	67.6	0.0
2017-Aug-21 Mon	###	###	###	53.79			###	###	3.8
2017-Aug-18 Fri	###	54.21	###	53.78	574,452	15,570,521	###	###	###
2017-Aug-17 Thu	###	54.44	52.83	54.43	684,980	###	74.5	74.5	3.9
2017-Aug-16 Wed	###	###	###	###	497,881	0	###	###	0.0
2017-Aug-15 Tue	###	53.73	###	53.5			75.7	75.7	###
2017-Aug-14 Mon	52.56	52.82	52.28	52.74	262,957	###	73.9	73.9	3.8
2017-Aug-11 Fri	52.4	52.84	###	###	273,041	7,213,743	34.9	34.9	0.0
2017-Aug-10 Thu	###	###	52.84	###			75.9	75.9	0.0
2017-Aug-09 Wed	###	###	52.45	52.58	331,258	8,687,241	29.8	29.8	3.8
2017-Aug-08 Tue	52.72	###	###	52.76	227,323	0	78.0	78.0	3.8
2017-Aug-07 Mon	52.78	52.86	###	###	185,085	###	29.6	29.6	0.0
2017-Aug-04 Fri	###	52.58	###	52.46			###	###	3.7
2017-Aug-03 Thu	###	###	52	52.5			###	###	3.8
2017-Aug-02 Wed	###	53.27	###	52.28	328,926	8,760,944	###	###	3.7
2017-Aug-01 Tue	52.41	53.23	52.26	53.21	964,079	50,850,346	83.0	83.0	###
2017-Jul-31 Mon	51.83	52.48	51.82	###	706,224	36,829,581	77.4	77.4	0.0
2017-Jul-28 Fri	52.22	###	51.71	51.79	568,171	###	###	###	###
2017-Jul-27 Thu	52.58	52.87	###	52.5	468,453	12,383,555	33.2	33.2	3.8
2017-Jul-26 Wed	52.5	###	52.4	52.57	421,956	11,055,247	###	###	3.8
2017-Jul-25 Tue	51.77	###	51.49	###			77.4	77.4	0.0
2017-Jul-24 Mon	51.74	###	51.41	51.7	311,779	8,014,279	35.5	35.5	3.7
2017-Jul-21 Fri	###	###	51.57	###			67.6	67.6	0.0
2017-Jul-20 Thu	###	52.5	###	###	384,051	###	###	###	0.0
2017-Jul-19 Wed	52.88	###	###	52.29	379,889	0	###	###	###
2017-Jul-18 Tue	53.24	###	52.28	###	475,942	12,441,123	###	###	0.0
2017-Jul-17 Mon	53.29	###	###	###	268,229	0	###	###	0.0
2017-Jul-14 Fri	###	53.45	52.73	###	324,527	###	###	###	0.0
2017-Jul-13 Thu	52.77	52.85	52.4	52.83	298,041	###	67.2	67.2	###
2017-Jul-12 Wed	###	52.7	51.86	52.26	348,952	###	###	###	3.7
2017-Jul-11 Tue	52.7	###	52.21	###	331,443	###	34.4	34.4	0.0
2017-Jul-10 Mon	###	###	52.55	52.74			###	###	3.8
2017-Jul-07 Fri	###	###	###	52.47			###	###	3.7
2017-Jul-06 Thu	###	###	###	53.26			21.5	21.5	3.8
2017-Jul-05 Wed	###	###	###	53.29			###	###	###
2017-Jul-04 Tue	###	54.57	53.86	###	509,485	27,621,729	64.8	64.8	0.0
2017-Jul-03 Mon	###	###	53.55	53.7	343,829	9,206,021	###	###	3.8
2017-Jun-30 Fri	53.54	###	###	###	1,126,783	0	71.6	71.6	0.0
2017-Jun-29 Thu	###	###	###	###			68.5	68.5	0.0
2017-Jun-28 Wed	###	53.46	52.54	###			###	###	0.0
2017-Jun-27 Tue	###	53.49	52.74	###			###	###	0.0
2017-Jun-26 Mon	###	53.75	52.85	###			79.5	79.5	0.0
2017-Jun-23 Fri	52.45	52.82	###	52.79	290,574	7,674,059	###	###	###
2017-Jun-22 Thu	###	52.41	###	52.28	263,477	###	74.6	74.6	3.7
2017-Jun-21 Wed	51.75	###	51.46	51.75			###	###	###
2017-Jun-20 Tue	52.41	52.72	52.2	52.2	252,822	13,263,042	###	###	3.7
2017-Jun-19 Mon	52.27	52.58	###	###			###	###	0.0
2017-Jun-16 Fri	###	52.49	51.81	###			###	###	0.0
2017-Jun-15 Thu	51.71	###	###	###	1,102,378	0	###	###	0.0
2017-Jun-14 Wed	###	52.25	###	###			###	###	0.0
2017-Jun-13 Tue	50.44	51.26	49.8	51.26			###	###	###
2017-Jun-09 Fri	50.2	###	###	50.52			74.4	74.4	3.6
2017-Jun-08 Thu	###	50.51	49.4	###	354,342	17,701,154	###	###	0.0
2017-Jun-07 Wed	50.5	51.24	50	50.46			###	###	3.6
2017-Jun-06 Tue	51.4	###	50.59	50.59			###	###	###
2017-Jun-05 Mon	###	###	###	###			37.9	37.9	0.0
2017-Jun-02 Fri	###	52.26	51.82	###			73.1	73.1	0.0
2017-Jun-01 Thu	###	51.79	51.055	###	179,820	###	81.2	81.2	0.0
2017-May-31 Wed	51.44	51.57	###	###	615,872	15,880,259	###	###	0.0
2017-May-30 Tue	51.53	51.82	###	51.58	170,046	###	###	###	3.7
2017-May-29 Mon	52	###	51.58	51.58			###	###	3.7
2017-May-26 Fri	52.2	52.41	51.84	51.88			###	###	3.7
2017-May-25 Thu	###	52.155	51.78	52			31.3	31.3	3.7
2017-May-24 Wed	###	###	###	###			###	###	0.0
2017-May-23 Tue	###	###	###	###	233,074	0	###	###	0.0
2017-May-22 Mon	51.72	51.79	###	51.42			27.4	27.4	3.7
2017-May-19 Fri	51.29	51.52	###	###			66.4	66.4	0.0
2017-May-18 Thu	###	51.43	###	51.27	522,722	###	72.0	72.0	3.7
2017-May-17 Wed	52.42	52.59	###	51.78			###	###	3.7
2017-May-16 Tue	###	52.78	51.83	52.49			###	###	###
2017-May-15 Mon	51.75	51.88	51.355	51.77			###	###	3.7
2017-May-12 Fri	###	###	51.53	51.7			75.1	75.1	3.7
2017-May-11 Thu	51.5	52.26	51.45	###	360,927	###	78.1	78.1	0.0
2017-May-10 Wed	###	51.675	###	51.55	344,143	###	71.8	71.8	3.7
2017-May-09 Tue	51	51.41	50.8	###	334,527	###	67.5	67.5	0.0
2017-May-08 Mon	51.45	51.54	50.88	###			###	###	0.0
2017-May-05 Fri	###	###	###	51.46			###	###	3.7
2017-May-04 Thu	###	51.21	###	###			69.6	69.6	0.0
2017-May-03 Wed	51.51	51.78	###	###			30.8	30.8	0.0
2017-May-02 Tue	51.45	###	51.175	51.49			70.6	70.6	3.7
2017-May-01 Mon	50.72	51.5	50.72	51.5	332,945	###	###	###	3.7
2017-Apr-28 Fri	###	50.77	###	50.72	523,643	13,292,677	###	###	3.6
2017-Apr-27 Thu	50.43	###	50.26	50.56			73.5	73.5	###
2017-Apr-26 Wed	###	50.73	50.225	50.55	437,173	###	###	###	###
2017-Apr-24 Mon	49.85	50.28	49.79	###			80.7	80.7	0.0
2017-Apr-21 Fri	###	49.89	###	49.74	281,958	7,033,442	###	###	3.6
2017-Apr-20 Thu	49.53	49.59	49.27	49.47			###	###	###
2017-Apr-19 Wed	###	###	###	###			31.1	31.1	0.0
2017-Apr-18 Tue	49.48	###	###	49.42	581,344	0	47.6	47.6	3.5
2017-Apr-13 Thu	49.53	###	49.22	49.46	357,987	###	###	###	3.5
2017-Apr-12 Wed	49.7	###	###	###	410,872	0	37.3	37.3	0.0
2017-Apr-11 Tue	49.53	###	###	49.55			###	###	###
2017-Apr-10 Mon	49.5	###	###	49.5	494,380	0	###	###	3.5
2017-Apr-07 Fri	###	###	###	###	513,976	0	73.6	73.6	0.0
2017-Apr-06 Thu	50.21	50.27	48.56	48.85			###	###	###
2017-Apr-05 Wed	50	###	###	###	278,083	0	###	###	0.0
2017-Apr-04 Tue	50	50	###	49.82			31.0	31.0	3.6
2017-Apr-03 Mon	###	50.46	###	50	406,554	10,257,357	29.7	29.7	###
2017-Mar-31 Fri	50.84	###	50.48	50.48	487,455	###	22.5	22.5	3.6
2017-Mar-30 Thu	50.59	51	50.51	50.71			###	###	3.6
2017-Mar-29 Wed	50.4	###	50.2	50.86			###	###	3.6
2017-Mar-28 Tue	49.5	50.2	49.5	50.2			###	###	3.6
2017-Mar-27 Mon	###	49.76	49.26	49.75			74.3	74.3	###
2017-Mar-24 Fri	###	###	###	###	291,541	0	76.0	76.0	0.0
2017-Mar-23 Thu	49.2	49.48	48.87	###	1,007,679	###	###	###	0.0
2017-Mar-22 Wed	###	###	###	###	502,788	0	24.1	24.1	0.0
2017-Mar-21 Tue	49.8	50.24	###	###			74.5	74.5	0.0
2017-Mar-20 Mon	50.48	50.5	###	###	268,189	6,771,772	24.9	24.9	0.0
2017-Mar-17 Fri	###	###	50.25	###	461,252	11,588,956	###	###	0.0
2017-Mar-16 Thu	50.48	50.8	###	50.23			###	###	3.6
2017-Mar-15 Wed	###	###	###	###	352,888	0	75.5	75.5	0.0
2017-Mar-14 Tue	51	51.2	50.2	50.45	429,284	###	###	###	###
2017-Mar-13 Mon	51.29	###	50.81	###	204,554	###	###	###	0.0
2017-Mar-10 Fri	###	###	###	###			80.0	80.0	0.0
2017-Mar-09 Thu	50.75	###	50.27	###	468,321	11,771,248	33.2	33.2	0.0
2017-Mar-08 Wed	###	###	51.485	51.73			32.4	32.4	###
2017-Mar-07 Tue	###	52.25	###	51.84			###	###	3.7
2017-Mar-06 Mon	51.77	###	51.51	52	220,077	5,668,083	###	###	3.7
2017-Mar-03 Fri	###	52.25	51.45	51.74			###	###	3.7
2017-Mar-02 Thu	52.2	52.5	###	###			###	###	0.0
2017-Mar-01 Wed	###	51.81	###	51.81			81.5	81.5	###
2017-Feb-28 Tue	51.55	51.76	###	51.23	676,328	###	###	###	###
2017-Feb-27 Mon	51.42	51.7	51.24	51.55	238,670	12,284,344	73.9	73.9	3.7
2017-Feb-24 Fri	51.72	51.89	51.43	51.52			###	###	###
2017-Feb-23 Thu	51.21	51.72	###	51.55			77.1	77.1	3.7
2017-Feb-22 Wed	51.5	51.7	###	51.57	409,048	###	71.6	71.6	###
2017-Feb-21 Tue	###	###	###	51.27			###	###	3.7
2017-Feb-20 Mon	51.27	51.45	50.51	###			###	###	0.0
2017-Feb-17 Fri	###	52.28	51.56	51.74	539,055	###	###	###	3.7
2017-Feb-16 Thu	52.26	52.29	51.72	52			34.9	34.9	3.7
2017-Feb-15 Wed	51.83	###	51.57	###	431,422	###	74.0	74.0	0.0
2017-Feb-14 Tue	###	51.87	###	###			36.0	36.0	0.0
2017-Feb-13 Mon	50.78	###	50.78	51.25			###	###	###
2017-Feb-10 Fri	###	51.23	###	###			###	###	0.0
2017-Feb-09 Thu	50.58	50.74	###	###			69.2	69.2	0.0
2017-Feb-08 Wed	49.83	50.44	49.45	50.42			78.5	78.5	###
2017-Feb-07 Tue	###	###	###	49.87	294,725	0	36.8	36.8	3.6
2017-Feb-06 Mon	###	###	49.79	###			###	###	0.0
2017-Feb-03 Fri	###	50.58	###	###			###	###	0.0
2017-Feb-02 Thu	49.88	###	49.81	###			###	###	0.0
2017-Feb-01 Wed	49.81	50.24	49.57	50.24	358,349	###	76.6	76.6	3.6
2017-Jan-31 Tue	###	###	###	49.89	562,272	0	84.3	84.3	###
2017-Jan-30 Mon	49.4	49.83	48.76	###			37.5	37.5	0.0
2017-Jan-27 Fri	###	49.75	###	49.75	292,989	###	79.2	79.2	###
2017-Jan-25 Wed	49.2	###	###	###	486,978	0	33.6	33.6	0.0
2017-Jan-24 Tue	48.76	49	###	48.86			67.5	67.5	3.5
2017-Jan-23 Mon	49.4	49.78	48.54	###			26.4	26.4	0.0
2017-Jan-20 Fri	###	###	48.84	###	201,249	###	27.0	27.0	0.0
2017-Jan-19 Thu	49.21	49.42	###	###			74.8	74.8	0.0
2017-Jan-18 Wed	49	49.24	48.73	###	470,585	###	###	###	0.0
2017-Jan-17 Tue	49.58	49.72	###	49.29			30.7	30.7	###
2017-Jan-16 Mon	49.8	###	49.8	49.84			70.0	70.0	3.6
2017-Jan-13 Fri	49.8	###	49.49	49.75			40.9	40.9	###
2017-Jan-12 Thu	50.7	50.75	###	###	550,644	###	20.3	20.3	0.0
2017-Jan-11 Wed	###	###	50.51	###			29.0	29.0	0.0
2017-Jan-10 Tue	###	###	###	50.82	345,552	0	36.6	36.6	###
2017-Jan-09 Mon	###	51.57	50.56	###	429,589	###	83.7	83.7	0.0
2017-Jan-06 Fri	###	50.28	49.88	50.23	269,548	###	###	###	3.6
2017-Jan-05 Thu	###	###	49.89	###			30.6	30.6	0.0
2017-Jan-04 Wed	50.52	50.59	###	50.2			28.1	28.1	3.6
2017-Jan-03 Tue	49.7	###	49.7	###	353,929	###	###	###	0.0
2016-Dec-30 Fri	###	49.85	###	49.74	145,344	###	68.0	68.0	3.6
2016-Dec-29 Thu	49.87	49.88	49.44	49.81	229,549	###	23.4	23.4	3.6
2016-Dec-28 Wed	###	49.74	###	49.74	307,121	###	###	###	3.6
2016-Dec-23 Fri	49.4	49.42	48.77	###	417,845	###	25.9	25.9	0.0
2016-Dec-22 Thu	48.57	49.4	48.57	###	393,771	19,288,872	###	###	0.0
2016-Dec-21 Wed	###	###	###	###			31.3	31.3	0.0
2016-Dec-20 Tue	48.77	49.25	48.56	###	348,372	###	70.4	70.4	0.0
2016-Dec-19 Mon	48.41	49.2	48.41	48.7	366,054	###	78.9	78.9	3.5
2016-Dec-16 Fri	48.2	48.78	47.84	48.46			###	###	###
2016-Dec-15 Thu	###	48.72	###	48.48	455,621	11,098,927	77.1	77.1	3.5
2016-Dec-14 Wed	###	48.75	###	48.41	408,958	9,968,351	###	###	3.5
2016-Dec-13 Tue	48.24	###	###	###			###	###	0.0
2016-Dec-12 Mon	###	48.5	###	48.29	366,378	###	###	###	###
2016-Dec-09 Fri	48.5	###	###	48.4			###	###	3.5
2016-Dec-08 Thu	48.44	48.58	###	48.46			###	###	###
2016-Dec-07 Wed	###	###	47.72	###	385,472	###	27.5	27.5	0.0
2016-Dec-06 Tue	47.73	###	###	###			###	###	0.0
2016-Dec-05 Mon	###	48.48	47.52	###			###	###	0.0
2016-Dec-02 Fri	###	49.21	48.5	###			35.1	35.1	0.0
2016-Dec-01 Thu	###	###	48.27	###	446,189	10,768,771	33.9	33.9	0.0
2016-Nov-30 Wed	48.52	48.72	###	###			###	###	0.0
2016-Nov-29 Tue	48.4	48.57	###	48.5	494,753	12,015,076	76.2	76.2	3.5
2016-Nov-28 Mon	###	48.49	47.82	48.21	268,056	###	###	###	###
2016-Nov-25 Fri	###	48.23	47.85	47.86			30.9	30.9	3.4
2016-Nov-24 Thu	###	###	###	47.85	359,147	0	37.2	37.2	3.4
2016-Nov-23 Wed	###	47.87	###	47.79			73.8	73.8	###
2016-Nov-22 Tue	47.77	47.88	###	47.5	635,450	15,212,673	25.8	25.8	3.4
2016-Nov-21 Mon	###	47.72	###	47.28	247,925	###	30.3	30.3	3.4
2016-Nov-18 Fri	47.87	###	47.25	47.45	473,286	11,181,381	###	###	###
2016-Nov-17 Thu	###	47.7	46.22	47.7	959,779	45,071,221	89.8	89.8	3.4
2016-Nov-16 Wed	###	###	###	46.4	788,277	0	###	###	3.3
2016-Nov-15 Tue	###	###	###	46.84	787,425	0	74.3	74.3	3.3
2016-Nov-14 Mon	###	47.86	47.22	###			###	###	0.0
2016-Nov-11 Fri	###	###	###	###	312,572	0	###	###	0.0
2016-Nov-10 Thu	###	47.23	###	###			###	###	0.0
2016-Nov-09 Wed	46.74	###	44.57	45.5	659,721	14,701,882	41.8	41.8	3.3
2016-Nov-08 Tue	###	###	46.52	###			###	###	0.0
2016-Nov-07 Mon	###	###	###	46.59	263,321	0	76.3	76.3	3.3
2016-Nov-04 Fri	45.89	###	45.7	45.86	454,048	###	###	###	3.3
2016-Nov-03 Thu	45.4	###	45.4	###	330,582	###	80.2	80.2	0.0
2016-Nov-02 Wed	###	46.41	###	###	814,740	18,906,041	###	###	0.0
2016-Nov-01 Tue	46.81	###	###	###			###	###	0.0
2016-Oct-31 Mon	###	47.23	46.71	###			67.0	67.0	0.0
2016-Oct-28 Fri	47.27	47.57	46.8	46.89			###	###	###
2016-Oct-27 Thu	47.49	47.8	###	47.21			###	###	3.4
2016-Oct-26 Wed	47.5	47.71	###	47.47	568,571	###	###	###	###
2016-Oct-25 Tue	47.89	###	47.53	47.73			###	###	###
2016-Oct-24 Mon	47.75	47.75	###	###	261,271	6,237,845	37.7	37.7	0.0
2016-Oct-21 Fri	###	47.89	47.48	47.56			###	###	3.4
2016-Oct-20 Thu	47.85	48	47.57	47.79			###	###	###
2016-Oct-19 Wed	47.8	47.8	###	###			27.3	27.3	0.0
2016-Oct-18 Tue	47.54	47.82	###	###			72.8	72.8	0.0
2016-Oct-17 Mon	47.5	47.79	###	47.53	356,188	###	###	###	###
2016-Oct-14 Fri	47.25	###	47.25	47.57			78.8	78.8	3.4
2016-Oct-13 Thu	47.26	47.375	###	###			###	###	0.0
2016-Oct-12 Wed	###	47.54	###	###			74.5	74.5	0.0
2016-Oct-11 Tue	###	###	47.425	47.55			29.2	29.2	###
2016-Oct-10 Mon	48.21	48.56	47.7	47.73	455,153	###	###	###	###
2016-Oct-07 Fri	###	###	47.88	###			14.0	14.0	0.0
2016-Oct-06 Thu	###	###	###	###	355,743	0	34.8	34.8	0.0
2016-Oct-05 Wed	###	49.27	48.5	###	441,227	21,569,381	###	###	0.0
2016-Oct-04 Tue	48.73	49.2	###	###			75.4	75.4	0.0
2016-Oct-03 Mon	###	48.72	###	48.53	201,329	4,904,374	73.5	73.5	###
2016-Sep-30 Fri	48.2	48.7	###	###	592,076	14,417,050	###	###	0.0
2016-Sep-29 Thu	###	###	48	###	372,444	8,938,656	74.2	74.2	0.0
2016-Sep-28 Wed	###	48	47.475	47.78			29.2	29.2	3.4
2016-Sep-27 Tue	47.85	###	47.47	47.76			###	###	###
2016-Sep-26 Mon	###	48.48	###	###	323,045	###	###	###	0.0
2016-Sep-23 Fri	48	48.45	###	48.43	515,021	12,476,383	###	###	###
2016-Sep-22 Thu	47.85	###	###	47.89	342,545	0	68.5	68.5	###
2016-Sep-21 Wed	47.56	###	47.48	47.88			###	###	3.4
2016-Sep-20 Tue	###	###	47.4	47.79	648,872	###	###	###	###
2016-Sep-19 Mon	###	48.25	47.27	47.78			###	###	3.4
2016-Sep-16 Fri	47.55	48.47	47.55	48.45			###	###	###
2016-Sep-15 Thu	47.58	###	###	###			24.3	24.3	0.0
2016-Sep-14 Wed	###	48.5	###	###	821,972	19,932,821	###	###	0.0
2016-Sep-13 Tue	###	48.8	47.8	###			36.9	36.9	0.0
2016-Sep-12 Mon	47.56	48.42	47.41	###			82.7	82.7	0.0
2016-Sep-09 Fri	48.74	###	47.945	###	613,146	14,698,642	21.3	21.3	0.0
2016-Sep-08 Thu	###	49.21	###	###	1,177,671	###	###	###	0.0
2016-Sep-07 Wed	51.2	51.55	###	50.52	945,822	###	###	###	3.6
2016-Sep-06 Tue	###	51.75	###	51.28	451,522	###	27.0	27.0	3.7
2016-Sep-05 Mon	###	51.88	###	51.7			###	###	3.7
2016-Sep-02 Fri	51.22	51.53	###	###			34.4	34.4	0.0
2016-Sep-01 Thu	###	51.75	50.985	51.45			###	###	3.7
2016-Aug-31 Wed	51.45	###	###	###			34.1	34.1	0.0
2016-Aug-30 Tue	51.89	52	51.42	51.59	418,654	###	###	###	3.7
2016-Aug-29 Mon	###	51.76	###	###			###	###	0.0
2016-Aug-26 Fri	###	###	51	###			31.1	31.1	0.0
2016-Aug-25 Thu	51.4	51.88	###	###	414,287	###	###	###	0.0
2016-Aug-24 Wed	###	###	51	51.58	491,047	###	39.0	39.0	3.7
2016-Aug-23 Tue	###	52.41	###	51.51	595,345	###	81.1	81.1	###
2016-Aug-22 Mon	###	###	50.54	###			33.7	33.7	0.0
2016-Aug-19 Fri	###	###	49.76	###	658,852	###	82.2	82.2	0.0
2016-Aug-18 Thu	###	###	48.81	49.81			###	###	3.6
2016-Aug-17 Wed	50	###	###	###	349,526	0	###	###	0.0
2016-Aug-16 Tue	50.21	###	50	###			41.4	41.4	0.0
2016-Aug-15 Mon	###	50.28	49.75	50.21			###	###	###
2016-Aug-12 Fri	49.8	###	###	###	566,655	0	###	###	0.0
2016-Aug-11 Thu	49.4	###	49.4	###	346,558	8,559,982	###	###	0.0
2016-Aug-10 Wed	49.52	###	49.41	###			###	###	0.0
2016-Aug-09 Tue	49.54	49.59	###	49.52	480,289	###	40.3	40.3	3.5
2016-Aug-08 Mon	###	49.59	###	49.44	283,444	###	76.1	76.1	###
2016-Aug-05 Fri	48.85	49.2	###	###			###	###	0.0
2016-Aug-04 Thu	48.7	###	48.58	48.83	463,120	11,249,184	70.1	70.1	3.5
2016-Aug-03 Wed	###	###	48.75	48.76			32.8	32.8	3.5
2016-Aug-02 Tue	49.85	###	###	###	755,577	0	###	###	0.0
2016-Aug-01 Mon	49.82	###	49.53	49.82			###	###	3.6
2016-Jul-29 Fri	49.4	49.72	49	49.7			72.8	72.8	3.6
2016-Jul-28 Thu	###	49.54	48.86	49.54	591,082	###	77.2	77.2	3.5
2016-Jul-27 Wed	48.84	###	48.71	48.88			75.2	75.2	###
2016-Jul-26 Tue	48.85	###	###	48.8			37.7	37.7	3.5
2016-Jul-25 Mon	###	###	###	###			37.6	37.6	0.0
2016-Jul-22 Fri	48.8	###	48.8	###			###	###	0.0
2016-Jul-21 Thu	49.5	49.53	48.89	48.89	603,787	29,712,358	###	###	3.5
2016-Jul-20 Wed	48.72	49.59	48.72	###			76.7	76.7	0.0
2016-Jul-19 Tue	48.5	###	###	###			72.8	72.8	0.0
2016-Jul-18 Mon	48.84	###	48.84	49	305,772	7,466,952	###	###	3.5
2016-Jul-15 Fri	48.8	49.25	###	48.83			70.7	70.7	3.5
2016-Jul-14 Thu	###	48.8	###	###	390,240	9,521,856	###	###	0.0
2016-Jul-13 Wed	###	###	###	###	361,425	0	###	###	0.0
2016-Jul-12 Tue	48	48.25	47.89	###			###	###	0.0
2016-Jul-11 Mon	###	###	###	47.77	412,543	0	###	###	3.4
2016-Jul-08 Fri	47.58	###	###	47.22	406,174	0	23.1	23.1	3.4
2016-Jul-07 Thu	###	47.7	###	47.58	578,451	13,796,056	80.5	80.5	3.4
2016-Jul-06 Wed	###	47	###	###			###	###	0.0
2016-Jul-05 Tue	46.5	46.76	45.86	46.21	317,386	14,698,145	38.2	38.2	###
2016-Jul-04 Mon	###	###	###	###			###	###	0.0
2016-Jul-01 Fri	45.88	###	45.79	###	412,789	###	###	###	0.0
2016-Jun-30 Thu	###	45.81	45	45.76			###	###	3.3
2016-Jun-29 Wed	###	###	###	45	775,976	0	###	###	3.2
2016-Jun-28 Tue	44	###	43.43	###	483,654	10,502,546	71.1	71.1	0.0
2016-Jun-27 Mon	44	44.47	43.52	44.25	440,453	19,377,729	###	###	###
2016-May-27 Fri	44.24	44.87	44.21	44.45	476,282	###	71.9	71.9	3.2
2016-May-26 Thu	44.4	44.4	###	###			###	###	0.0
2016-May-25 Wed	###	44.44	43.86	###	423,971	###	73.1	73.1	0.0
2016-May-24 Tue	44	###	43.5	43.5			24.6	24.6	3.1
2016-May-23 Mon	44.2	44.29	43.75	43.83	324,926	14,303,242	###	###	###
2016-May-20 Fri	44.26	44.27	43.82	###	251,287	###	###	###	0.0
2016-May-19 Thu	###	44.44	###	###	386,956	###	40.1	40.1	0.0
2016-May-18 Wed	44.25	###	43.77	###	545,948	11,948,071	###	###	0.0
2016-May-17 Tue	44.45	44.49	###	###	436,689	9,714,146	###	###	0.0
2016-May-16 Mon	###	44.46	###	###	452,670	10,062,854	###	###	0.0
2016-May-13 Fri	45	45	44.025	###	541,481	24,102,673	19.8	19.8	0.0
2016-May-12 Thu	###	45.25	###	###			19.6	19.6	0.0
2016-May-11 Wed	44.74	45.56	###	###	462,887	###	73.3	73.3	0.0
2016-May-10 Tue	###	###	###	44.74	541,489	0	71.1	71.1	3.2
2016-May-09 Mon	44.77	44.83	###	###	377,177	8,454,422	29.1	29.1	0.0
2016-May-06 Fri	43.89	###	###	###			###	###	0.0
2016-May-05 Thu	43.8	###	###	###	582,850	0	29.8	29.8	0.0
2016-May-04 Wed	44.4	###	43.86	###			###	###	0.0
2016-May-03 Tue	###	44.58	###	44.5	513,773	###	###	###	3.2
2016-May-02 Mon	43.53	###	###	44			76.2	76.2	3.1
2016-Apr-29 Fri	43.52	43.8	###	43.73	541,050	###	###	###	###
2016-Apr-28 Thu	43.8	###	43.45	43.57			###	###	3.1
2016-Apr-27 Wed	43.72	43.87	43.5	43.55	648,077	28,311,243	38.2	38.2	###
2016-Apr-26 Tue	###	44.2	###	43.51			###	###	3.1
2016-Apr-22 Fri	43.89	44.29	43.58	###	568,782	###	###	###	0.0
2016-Apr-21 Thu	###	###	43.7	###	535,671	###	32.9	32.9	0.0
2016-Apr-20 Wed	43.56	###	###	43.59	376,352	0	###	###	###
2016-Apr-19 Tue	43.85	43.85	###	###			25.4	25.4	0.0
2016-Apr-18 Mon	43.47	###	###	43.49	565,553	0	70.1	70.1	###
2016-Apr-15 Fri	42.52	43.48	###	43.47	709,180	15,417,573	84.0	84.0	###
2016-Apr-14 Thu	41.88	42.78	###	42.7	599,045	12,813,572	###	###	###
2016-Apr-13 Wed	###	41.75	41.42	41.59	607,452	###	###	###	###
2016-Apr-12 Tue	41.2	41.51	###	41.46			###	###	###
2016-Apr-11 Mon	41.49	41.51	###	41.25			29.7	29.7	###
2016-Apr-08 Fri	###	41.52	###	41.49	340,173	###	70.0	70.0	###
2016-Apr-07 Thu	41.55	41.78	###	41.74	337,077	###	74.2	74.2	###
2016-Apr-06 Wed	41.43	41.74	###	41.5	527,678	###	66.4	66.4	3.0
2016-Apr-05 Tue	41.29	41.78	###	41.4	563,770	11,777,155	###	###	3.0
2016-Apr-04 Mon	###	41.45	40.87	###			###	###	0.0
2016-Apr-01 Fri	41.2	41.21	###	40.87	651,271	###	###	###	###
2016-Mar-31 Thu	41.45	41.54	###	41.43	729,844	15,158,859	###	###	###
2016-Mar-30 Wed	###	41.54	###	41.25			###	###	###
2016-Mar-29 Tue	41.2	###	###	40.75	462,882	0	35.6	35.6	###
2016-Mar-24 Thu	###	41.44	40.85	41.2			###	###	2.9
2016-Mar-23 Wed	###	###	40.8	41.27			79.2	79.2	2.9
2016-Mar-22 Tue	41	###	###	###			73.3	73.3	0.0
2016-Mar-21 Mon	###	41.44	###	###			###	###	0.0
2016-Mar-18 Fri	41.2	41.49	###	###	669,283	13,884,275	###	###	0.0
2016-Mar-17 Thu	40.8	###	40.8	###	1,010,629	###	71.7	71.7	0.0
2016-Mar-16 Wed	###	41.41	40.82	###	777,226	31,955,646	29.6	29.6	0.0
2016-Mar-15 Tue	###	41.81	###	###			39.3	39.3	0.0
2016-Mar-14 Mon	42.56	###	41.79	41.87	633,527	13,237,546	###	###	###
2016-Mar-11 Fri	42.7	42.8	###	42.42			24.8	24.8	###
2016-Mar-10 Thu	###	###	###	42.72	443,089	0	###	###	###
2016-Mar-09 Wed	###	###	42.26	###			###	###	0.0
2016-Mar-08 Tue	43.23	43.25	###	42.46	465,329	###	###	###	3.0
2016-Mar-07 Mon	42.75	43.29	###	43.23			77.8	77.8	3.1
2016-Mar-04 Fri	42.55	###	42.26	###	541,087	###	68.4	68.4	0.0
2016-Mar-03 Thu	41.81	42.48	###	42.48			###	###	3.0
2016-Mar-02 Wed	###	###	41.5	###	841,443	17,459,942	68.6	68.6	0.0
2016-Mar-01 Tue	41.82	42.55	41.7	###			73.4	73.4	0.0
2016-Feb-29 Mon	###	42.54	41.7	###			69.7	69.7	0.0
2016-Feb-26 Fri	41.75	###	###	###			###	###	0.0
2016-Feb-25 Thu	41.71	41.89	41.25	###	435,426	18,100,658	42.0	42.0	0.0
2016-Feb-24 Wed	41.73	###	###	41.23	578,585	0	###	###	2.9
2016-Feb-23 Tue	###	###	###	41.88	470,185	0	###	###	###
2016-Feb-22 Mon	41.56	###	41.28	###	475,149	9,807,075	###	###	0.0
2016-Feb-19 Fri	41.83	###	41.53	41.75	337,144	###	###	###	3.0
2016-Feb-18 Thu	41.5	###	41.23	41.82	454,528	###	70.1	70.1	3.0
2016-Feb-17 Wed	###	41.47	###	###	464,753	9,636,653	###	###	0.0
2016-Feb-16 Tue	40.44	41	39.59	41	787,286	31,723,689	###	###	2.9
2016-Feb-15 Mon	41.72	41.72	###	###	1,255,584	26,191,482	###	###	0.0
2016-Feb-12 Fri	###	40.51	###	###	784,686	###	87.5	87.5	0.0
2016-Feb-11 Thu	39.5	39.71	###	39.53	395,845	###	###	###	###
2016-Feb-10 Wed	39.47	39.48	38.4	38.81	726,841	28,303,188	###	###	2.8
2016-Feb-09 Tue	39.8	40.2	39.2	39.26			36.7	36.7	2.8
2016-Feb-08 Mon	###	40.53	39.88	###	328,677	13,214,458	###	###	0.0
2016-Feb-05 Fri	###	###	###	###	535,150	0	31.9	31.9	0.0
2016-Feb-04 Thu	###	40.89	###	###	530,970	10,855,681	22.0	22.0	0.0
2016-Feb-03 Wed	40.56	41.23	###	40.43			###	###	2.9
2016-Feb-02 Tue	###	42.2	###	###			###	###	0.0
2016-Feb-01 Mon	42.71	43.25	###	42.47	711,744	###	30.9	30.9	###
2016-Jan-29 Fri	42.42	42.71	###	###	1,261,949	26,948,920	31.9	31.9	0.0
2016-Jan-28 Thu	41	42.28	40.58	41.58	848,448	###	###	###	###
2016-Jan-27 Wed	41	41	###	40.84	476,771	###	###	###	2.9
2016-Jan-25 Mon	40	40.75	###	40.7			###	###	2.9
2016-Jan-22 Fri	39.71	###	###	###			28.7	28.7	0.0
2016-Jan-21 Thu	40	40	###	###	1,170,627	23,412,540	###	###	0.0
2016-Jan-20 Wed	38.75	39.355	###	38.8	514,544	###	###	###	###
2016-Jan-19 Tue	###	38.71	###	38.71	331,924	6,424,389	###	###	###
2016-Jan-18 Mon	###	###	37.4	38.26	337,545	###	73.3	73.3	2.7
2016-Jan-15 Fri	39.5	39.5	38.27	38.53	352,324	###	18.7	18.7	2.8
2016-Jan-14 Thu	38.73	###	38.51	38.82			###	###	2.8
2016-Jan-13 Wed	39.4	###	###	39.57	438,481	0	72.5	72.5	###
2016-Jan-12 Tue	###	39.47	###	38.85	500,680	###	###	###	2.8
2016-Jan-11 Mon	39.2	39.24	###	###	521,543	10,232,673	34.3	34.3	0.0
2016-Jan-08 Fri	38.83	39.52	38.52	39.52	946,740	###	###	###	2.8
2016-Jan-07 Thu	40.5	40.86	39.21	39.56			###	###	2.8
2016-Jan-06 Wed	###	###	40.54	###			###	###	0.0
2016-Jan-05 Tue	###	###	###	42	455,075	0	###	###	3.0
2016-Jan-04 Mon	###	###	42.46	###			###	###	0.0
2015-Dec-31 Thu	42.5	42.74	###	42.46	202,754	4,332,852	###	###	3.0
2015-Dec-30 Wed	42.4	###	###	###			###	###	0.0
2015-Dec-29 Tue	###	###	40.675	###	334,473	6,802,344	###	###	0.0
2015-Dec-24 Thu	41	###	###	###			###	###	0.0
2015-Dec-23 Wed	40.58	###	###	###	243,571	0	70.7	70.7	0.0
2015-Dec-22 Tue	###	###	40.22	40.4	614,486	###	###	###	2.9
2015-Dec-21 Mon	40.2	###	###	###			71.4	71.4	0.0
2015-Dec-18 Fri	###	40.76	39.78	###	573,487	23,094,321	80.4	80.4	0.0
2015-Dec-17 Thu	40.2	40.75	###	40.46	795,649	16,211,348	75.1	75.1	2.9
2015-Dec-16 Wed	###	###	###	###			71.7	71.7	0.0
2015-Dec-15 Tue	39.5	40	39.28	39.29			###	###	###
2015-Dec-14 Mon	39.85	###	###	39.5			31.0	31.0	###
2015-Dec-11 Fri	40.45	40.73	###	40.2	664,971	###	###	###	###
2015-Dec-10 Thu	40.8	###	###	###	844,246	0	###	###	0.0
2015-Dec-09 Wed	###	###	40.7	###			70.8	70.8	0.0
2015-Dec-08 Tue	###	41.25	40.22	###	441,421	17,981,284	###	###	0.0
2015-Dec-07 Mon	41.44	###	40.355	40.8	611,655	###	###	###	2.9
2015-Dec-04 Fri	41.29	###	40.51	40.76			18.9	18.9	###
2015-Dec-03 Thu	41.87	###	41.4	###			###	###	0.0
2015-Dec-02 Wed	###	42.47	41.86	###			###	###	0.0
2015-Dec-01 Tue	###	42.49	41.2	42.49	530,982	22,218,941	86.7	86.7	###
2015-Nov-30 Mon	41.4	41.75	41.27	###			###	###	0.0
2015-Nov-27 Fri	###	42	###	41.45	335,586	###	###	###	###
2015-Nov-26 Thu	41.24	41.87	41.24	41.5	403,179	###	###	###	3.0
2015-Nov-25 Wed	41.88	41.88	41.21	41.21			23.6	23.6	###
2015-Nov-24 Tue	###	42.25	41.81	41.85			###	###	###
2015-Nov-23 Mon	41.79	###	41.79	###	280,858	5,868,527	82.2	82.2	0.0
2015-Nov-20 Fri	###	###	41.4	41.79	463,451	###	###	###	3.0
2015-Nov-19 Thu	###	41.58	40.7	41.53	542,226	22,307,177	###	###	###
2015-Nov-18 Wed	40.5	40.79	40.2	###			72.3	72.3	0.0
2015-Nov-17 Tue	39.82	40.72	39.8	40.72	589,275	###	84.4	84.4	2.9
2015-Nov-16 Mon	###	39.76	39.25	39.53	286,486	11,317,629	72.0	72.0	###
2015-Nov-13 Fri	###	###	###	###	515,727	0	###	###	0.0
2015-Nov-12 Thu	40.5	40.77	40.44	###			73.0	73.0	0.0
2015-Nov-11 Wed	40.53	###	###	40.8	345,459	0	###	###	2.9
2015-Nov-10 Tue	40.45	###	###	40.53			73.3	73.3	###
2015-Nov-09 Mon	40.72	41.25	40.44	###			###	###	0.0
2015-Nov-06 Fri	###	41.28	40.55	###			###	###	0.0
2015-Nov-05 Thu	###	41.43	40.44	###			20.9	20.9	0.0
2015-Nov-04 Wed	###	###	41.225	41.45			###	###	###
2015-Nov-03 Tue	###	41.51	###	41.51	275,558	###	78.6	78.6	###
2015-Nov-02 Mon	41.4	41.4	40.72	40.73	342,284	14,054,181	###	###	###
2015-Oct-30 Fri	###	41.42	40.52	41.22	976,582	###	76.3	76.3	2.9
2015-Oct-29 Thu	41.46	41.87	###	41	299,623	###	###	###	2.9
2015-Oct-28 Wed	###	41.49	###	###	322,682	###	###	###	0.0
2015-Oct-27 Tue	###	41.45	###	41.21	408,527	8,466,722	35.3	35.3	###
2015-Oct-26 Mon	###	###	###	41.26	520,529	0	20.8	20.8	2.9
2015-Oct-23 Fri	40.53	41.2	###	###	549,084	###	###	###	0.0
2015-Oct-22 Thu	###	###	###	###			73.6	73.6	0.0
2015-Oct-21 Wed	###	40.28	###	###	231,459	4,661,584	###	###	0.0
2015-Oct-20 Tue	39.59	###	39.59	###			82.9	82.9	0.0
2015-Oct-19 Mon	###	###	39.59	###	592,149	11,721,589	37.4	37.4	0.0
2015-Oct-16 Fri	40	40.53	39.76	###			76.5	76.5	0.0
2015-Oct-15 Thu	###	###	###	###			72.0	72.0	0.0
2015-Oct-14 Wed	###	39.23	38.55	###			###	###	0.0
2015-Oct-13 Tue	###	39.2	38.57	###	406,452	15,804,886	###	###	0.0
2015-Oct-12 Mon	###	###	###	###			###	###	0.0
2015-Oct-09 Fri	39.26	###	###	39.25	557,841	0	29.5	29.5	###
2015-Oct-08 Thu	###	###	38.83	###			72.8	72.8	0.0
2015-Oct-07 Wed	###	39.7	38.54	###			26.0	26.0	0.0
2015-Oct-06 Tue	39.2	###	###	###	367,640	0	###	###	0.0
2015-Oct-05 Mon	###	###	###	###			22.6	22.6	0.0
2015-Oct-02 Fri	38.5	###	###	38.58			70.1	70.1	2.8
2015-Oct-01 Thu	###	38.8	###	38.75			###	###	2.8
2015-Sep-30 Wed	37.27	37.88	###	37.88	707,323	###	76.2	76.2	2.7
2015-Sep-29 Tue	###	###	###	###	610,389	0	###	###	0.0
2015-Sep-28 Mon	###	###	37.89	38.57	560,623	###	74.1	74.1	2.8
2015-Sep-25 Fri	39.22	39.23	###	###			10.6	10.6	0.0
2015-Sep-24 Thu	###	39.21	###	39.2	669,857	13,132,546	###	###	2.8
2015-Sep-23 Wed	###	38.43	37.83	###	556,742	21,228,572	###	###	0.0
2015-Sep-22 Tue	###	38.7	###	38.52	401,853	7,775,855	75.4	75.4	###
2015-Sep-21 Mon	38.24	38.42	37.58	###			###	###	0.0
2015-Sep-18 Fri	38.79	###	###	38.72	640,625	0	27.3	27.3	2.8
2015-Sep-17 Thu	39.21	39.24	38.46	38.54	800,624	31,104,242	###	###	2.8
2015-Sep-16 Wed	37.8	###	###	###			###	###	0.0
2015-Sep-15 Tue	38.56	38.88	###	37.73			17.4	17.4	###
2015-Sep-14 Mon	38.46	38.74	###	38.45	550,141	###	###	###	###
2015-Sep-11 Fri	38.2	38.49	37.81	###			31.1	31.1	0.0
2015-Sep-10 Thu	38.84	38.84	38.22	38.28	604,853	23,304,986	###	###	2.7
2015-Sep-09 Wed	38.45	39.29	38.45	###			77.5	77.5	0.0
2015-Sep-08 Tue	###	38.24	37.21	38.24			78.5	78.5	###
2015-Sep-07 Mon	###	37.5	###	###			80.6	80.6	0.0
2015-Sep-04 Fri	###	###	###	###			70.8	70.8	0.0
2015-Sep-03 Thu	###	###	###	###	755,021	0	22.7	22.7	0.0
2015-Sep-02 Wed	###	37.7	36.76	37.2	1,066,180	39,693,881	###	###	2.7
2015-Sep-01 Tue	39.5	###	###	###			15.6	15.6	0.0
2015-Aug-31 Mon	39.55	39.84	###	39.44			35.4	35.4	2.8
2015-Aug-28 Fri	###	###	###	39.85	1,096,653	0	28.1	28.1	###
2015-Aug-27 Thu	###	40.45	###	40	742,879	15,024,727	29.6	29.6	2.9
2015-Aug-26 Wed	38.75	39.8	###	###	1,170,545	23,293,845	###	###	0.0
2015-Aug-25 Tue	###	###	37.83	39.43	1,476,474	###	###	###	###
2015-Aug-24 Mon	39.5	###	###	###	1,056,748	0	###	###	0.0
2015-Aug-21 Fri	41.81	41.84	40.56	40.87			17.2	17.2	###
2015-Aug-20 Thu	41.8	42.58	41.7	###	769,954	###	81.7	81.7	0.0
2015-Aug-19 Wed	###	###	###	###			70.9	70.9	0.0
2015-Aug-18 Tue	42.21	42.83	###	###	522,728	11,194,220	36.9	36.9	0.0
2015-Aug-17 Mon	###	42.8	###	###			80.9	80.9	0.0
2015-Aug-14 Fri	###	42.5	###	###			77.2	77.2	0.0
2015-Aug-13 Thu	42	42.45	42	###	713,849	30,142,274	###	###	0.0
2015-Aug-12 Wed	43.23	###	###	42.21			###	###	###
2015-Aug-11 Tue	###	43.75	42.89	43.25			###	###	###
2015-Aug-10 Mon	###	43.46	###	###	490,188	10,651,785	78.6	78.6	0.0
2015-Aug-07 Fri	43.5	43.5	###	###	368,658	###	###	###	0.0
2015-Aug-06 Thu	###	###	43.24	43.78			###	###	3.1
2015-Aug-05 Wed	###	###	43.55	43.72			27.2	27.2	3.1
2015-Aug-04 Tue	43.76	44.26	43.49	###	470,629	20,648,847	75.2	75.2	0.0
2015-Aug-03 Mon	45	45	###	43.86			###	###	3.1
2015-Jul-31 Fri	###	44.58	###	44.45			###	###	3.2
2015-Jul-30 Thu	43.7	###	###	43.81			70.3	70.3	###
2015-Jul-29 Wed	###	###	42.88	43.46	467,321	###	82.4	82.4	3.1
2015-Jul-28 Tue	###	###	###	###			###	###	0.0
2015-Jul-27 Mon	42.87	43.43	42.85	43.42	235,785	###	80.3	80.3	###
2015-Jul-24 Fri	43	43.51	42.82	43.24	295,283	###	78.8	78.8	3.1
2015-Jul-23 Thu	43	43.56	###	43.21	443,283	###	77.3	77.3	###
2015-Jul-22 Wed	###	###	42.83	###	405,182	8,676,972	###	###	0.0
2015-Jul-21 Tue	43.88	###	43.45	43.8	386,642	###	###	###	3.1
2015-Jul-20 Mon	43.21	43.78	43.21	43.7			80.9	80.9	###
2015-Jul-17 Fri	###	43.44	###	###			22.8	22.8	0.0
2015-Jul-16 Thu	43.22	###	43	###			###	###	0.0
2015-Jul-15 Wed	###	42.77	###	42.54	339,783	7,266,259	76.6	76.6	3.0
2015-Jul-14 Tue	41.55	###	41.51	###	430,286	8,930,585	###	###	0.0
2015-Jul-13 Mon	###	41.71	40.43	###	264,020	###	33.2	33.2	0.0
2015-Jul-10 Fri	40.86	###	###	###	608,982	0	75.7	75.7	0.0
2015-Jul-09 Thu	40.41	###	###	40.79	482,874	0	###	###	###
2015-Jul-08 Wed	###	###	40.58	###			37.8	37.8	0.0
2015-Jul-07 Tue	40.7	###	###	###	573,283	0	###	###	0.0
2015-Jul-06 Mon	###	40.53	###	###			37.1	37.1	0.0
2015-Jul-03 Fri	###	###	###	###	415,440	0	35.8	35.8	0.0
2015-Jul-02 Thu	###	###	40.26	###			78.9	78.9	0.0
2015-Jul-01 Wed	###	40.74	###	40.46			###	###	2.9
2015-Jun-30 Tue	39.55	###	###	###			###	###	0.0
2015-Jun-29 Mon	39.58	###	###	###	853,743	0	###	###	0.0
2015-Jun-26 Fri	40	###	###	###	933,449	0	###	###	0.0
2015-Jun-25 Thu	###	40.22	40	###	969,382	###	39.7	39.7	0.0
2015-Jun-24 Wed	###	###	40	40.2			23.3	23.3	###
2015-Jun-23 Tue	40.2	###	###	40.42			76.7	76.7	2.9
2015-Jun-22 Mon	###	###	39.73	###			###	###	0.0
2015-Jun-19 Fri	39.51	40.4	39.51	###	652,620	###	75.7	75.7	0.0
2015-Jun-18 Thu	###	40.2	39.5	###			###	###	0.0
2015-Jun-17 Wed	40.4	###	###	###	443,524	0	###	###	0.0
2015-Jun-16 Tue	###	###	###	###	439,040	0	34.5	34.5	0.0
2015-Jun-15 Mon	###	40.43	###	###			###	###	0.0
2015-Jun-12 Fri	40.56	###	40.21	###	318,641	6,406,277	###	###	0.0
2015-Jun-11 Thu	40.48	40.78	###	###			###	###	0.0
2015-Jun-10 Wed	40	40.46	39.88	###	542,157	21,778,446	###	###	0.0
2015-Jun-09 Tue	###	###	###	###			30.8	30.8	0.0
2015-Jun-05 Fri	###	41.2	###	###	542,886	11,183,451	###	###	0.0
2015-Jun-04 Thu	40.49	###	40.48	40.49			80.3	80.3	2.9
2015-Jun-03 Wed	40.52	40.56	###	40.28	505,553	###	###	###	2.9
2015-Jun-02 Tue	###	###	40.71	40.71	444,645	9,050,748	28.9	28.9	2.9
2015-Jun-01 Mon	###	41.5	40.76	41.45			###	###	###
2015-May-29 Fri	###	###	41.58	###			66.5	66.5	0.0
2015-May-28 Thu	41.5	###	###	41.43	330,588	0	33.9	33.9	###
2015-May-27 Wed	41.77	41.86	###	41.43	433,251	9,067,943	###	###	###
2015-May-26 Tue	###	42.28	41.71	###	461,522	###	###	###	0.0
2015-May-25 Mon	41.53	###	41.45	###	371,327	7,695,752	###	###	0.0
2015-May-22 Fri	41.57	###	41.45	41.54	390,587	###	32.0	32.0	3.0
2015-May-21 Thu	41.46	41.71	41.24	41.4	646,348	26,807,283	30.0	30.0	3.0
2015-May-20 Wed	41.56	###	###	41.46			31.4	31.4	###
2015-May-19 Tue	###	42.27	###	###	644,142	13,613,941	###	###	0.0
2015-May-18 Mon	###	42.71	###	###			###	###	0.0
2015-May-15 Fri	42.44	42.83	###	###			###	###	0.0
2015-May-14 Thu	###	###	###	###			70.3	70.3	0.0
2015-May-13 Wed	###	###	###	###	519,053	0	75.2	75.2	0.0
2015-May-12 Tue	41.28	###	###	41.81	608,587	0	###	###	###
2015-May-11 Mon	###	###	###	41.21			###	###	###
2015-May-08 Fri	42	42.42	###	###	490,675	###	70.3	70.3	0.0
2015-May-07 Thu	41.5	41.73	40.85	###	759,642	###	###	###	0.0
2015-May-06 Wed	42.5	42.53	41.855	42	826,740	34,882,227	26.1	26.1	3.0
2015-May-05 Tue	###	43.41	###	###			###	###	0.0
2015-May-04 Mon	42.29	42.7	###	42.57	388,370	###	74.5	74.5	###
2015-May-01 Fri	42.2	42.28	###	###	468,521	###	###	###	0.0
2015-Apr-30 Thu	42	42.2	###	###	587,984	###	71.3	71.3	0.0
2015-Apr-29 Wed	###	###	###	###			###	###	0.0
2015-Apr-28 Tue	43	43.25	42.7	###			36.2	36.2	0.0
2015-Apr-27 Mon	###	###	###	###			###	###	0.0
2015-Apr-24 Fri	###	42.85	###	42.85	547,555	###	76.4	76.4	###
2015-Apr-23 Thu	42.2	42.22	41.54	###			###	###	0.0
2015-Apr-22 Wed	42	42.54	###	###	568,224	12,086,124	74.2	74.2	0.0
2015-Apr-21 Tue	###	42.22	41.77	42	1,022,885	42,956,055	33.4	33.4	3.0
2015-Apr-20 Mon	###	###	###	###	538,286	0	35.3	35.3	0.0
2015-Apr-17 Fri	42.8	###	###	###	457,387	0	28.9	28.9	0.0
2015-Apr-16 Thu	###	###	###	43			13.4	13.4	###
2015-Apr-15 Wed	43.7	43.87	43.21	43.79			###	###	3.1
2015-Apr-14 Tue	42.78	43.46	42.78	###			76.9	76.9	0.0
2015-Apr-13 Mon	42.75	43.24	42.74	###	378,158	###	82.8	82.8	0.0
2015-Apr-10 Fri	###	42.82	42.42	###	340,243	14,501,156	###	###	0.0
2015-Apr-09 Thu	###	###	###	42.46	528,049	0	###	###	3.0
2015-Apr-08 Wed	41.51	41.75	###	###	419,422	###	###	###	0.0
2015-Apr-07 Tue	41.47	###	###	41.54			###	###	3.0
2015-Apr-02 Thu	###	41.72	41.22	41.23	717,387	###	26.2	26.2	2.9
2015-Apr-01 Wed	###	41.745	###	41.5			80.0	80.0	3.0
2015-Mar-31 Tue	41.5	###	###	41.41			29.6	29.6	3.0
2015-Mar-30 Mon	41.49	41.78	###	###			37.9	37.9	0.0
2015-Mar-27 Fri	41.81	41.87	41.285	41.71			###	###	###
2015-Mar-26 Thu	42.5	42.54	###	###	374,921	###	###	###	0.0
2015-Mar-25 Wed	###	###	###	42.75	432,273	0	###	###	###
2015-Mar-24 Tue	42.75	###	42.55	###	433,853	9,230,222	###	###	0.0
2015-Mar-23 Mon	43.27	###	42.73	42.89	315,721	6,745,379	###	###	###
2015-Mar-20 Fri	42.54	###	42.52	43.27	506,386	###	85.0	85.0	###
2015-Mar-19 Thu	###	43.25	###	42.72			###	###	###
2015-Mar-18 Wed	###	###	42.54	42.79			27.0	27.0	###
2015-Mar-17 Tue	43.2	43.25	###	42.84	533,525	11,537,478	26.2	26.2	###
2015-Mar-16 Mon	42.76	###	42.26	42.83	338,720	7,157,153	###	###	###
2015-Mar-13 Fri	42.85	43	###	###			27.4	27.4	0.0
2015-Mar-12 Thu	42.21	###	###	42.85			80.9	80.9	###
2015-Mar-11 Wed	41.8	42.51	41.71	42.26	552,729	###	78.1	78.1	3.0
2015-Mar-10 Tue	42.43	42.73	###	42.27			###	###	###
2015-Mar-09 Mon	42.29	42.57	42	42.5	543,921	###	82.1	82.1	3.0
2015-Mar-06 Fri	###	42.4	41.54	###	753,288	###	84.8	84.8	0.0
2015-Mar-05 Thu	###	42.81	41.29	41.8	928,182	39,030,053	15.4	15.4	3.0
2015-Mar-04 Wed	43	43.56	42.78	42.79	1,765,926	76,235,025	###	###	###
2015-Mar-03 Tue	44.77	###	43.73	###	578,182	12,641,949	###	###	0.0
2015-Mar-02 Mon	43.78	44.77	43.78	44.52			84.4	84.4	###
2015-Feb-27 Fri	43.85	###	43.49	###	1,256,447	27,321,440	###	###	0.0
2015-Feb-26 Thu	43.49	43.77	43.285	43.74	531,477	###	75.9	75.9	3.1
2015-Feb-25 Wed	43.48	###	###	43.74	571,574	0	73.9	73.9	3.1
2015-Feb-24 Tue	###	###	###	###	545,480	0	75.0	75.0	0.0
2015-Feb-23 Mon	###	###	###	###			###	###	0.0
2015-Feb-20 Fri	42.5	42.75	41.78	###	500,652	21,160,056	###	###	0.0
2015-Feb-19 Thu	42.27	42.7	###	42.45	599,227	###	74.6	74.6	3.0
2015-Feb-18 Wed	###	###	41.46	###			78.1	78.1	0.0
2015-Feb-17 Tue	41.22	###	###	###			32.5	32.5	0.0
2015-Feb-16 Mon	###	41.25	###	41.22	441,181	9,099,358	79.4	79.4	2.9
2015-Feb-13 Fri	###	40.73	###	40.48			###	###	###
2015-Feb-12 Thu	40.5	###	39.5	###			###	###	0.0
2015-Feb-11 Wed	###	###	###	###	456,282	0	###	###	0.0
2015-Feb-10 Tue	###	###	###	39.83			###	###	2.8
2015-Feb-09 Mon	###	###	39.59	###	310,141	6,139,241	78.1	78.1	0.0
2015-Feb-06 Fri	###	###	39.54	39.71			###	###	###
2015-Feb-05 Thu	39.45	39.75	39.29	###			70.2	70.2	0.0
2015-Feb-04 Wed	39.5	###	39.2	39.46			###	###	2.8
2015-Feb-03 Tue	38.75	###	###	###	488,742	0	###	###	0.0
2015-Feb-02 Mon	###	38.75	###	###			###	###	0.0
2015-Jan-30 Fri	###	38.55	###	###	1,019,043	19,642,053	33.4	33.4	0.0
2015-Jan-29 Thu	37.75	###	37.75	###			74.4	74.4	0.0
2015-Jan-28 Wed	###	###	37.73	###			###	###	0.0
2015-Jan-27 Tue	37.8	38.085	37.77	###			###	###	0.0
2015-Jan-23 Fri	37.21	###	###	###	638,050	0	###	###	0.0
2015-Jan-22 Thu	###	###	###	###	548,852	0	###	###	0.0
2015-Jan-21 Wed	36.87	37.25	36.73	###			73.1	73.1	0.0
2015-Jan-20 Tue	###	36.76	###	###	384,449	7,066,172	79.3	79.3	0.0
2015-Jan-19 Mon	###	36.89	36.48	###			75.2	75.2	0.0
2015-Jan-16 Fri	###	36.75	###	###			73.6	73.6	0.0
2015-Jan-15 Thu	36.5	36.53	###	###	521,527	###	###	###	0.0
2015-Jan-14 Wed	###	###	36.4	36.57			###	###	2.6
2015-Jan-13 Tue	###	###	36.46	###			24.3	24.3	0.0
2015-Jan-12 Mon	###	37.25	36.89	###			31.3	31.3	0.0
2015-Jan-09 Fri	###	37.23	36.85	###	374,871	13,885,221	###	###	0.0
2015-Jan-08 Thu	36.85	###	36.59	36.7			###	###	###
2015-Jan-07 Wed	36.29	36.54	36.2	36.45			###	###	###
2015-Jan-06 Tue	###	36.75	###	36.41			29.9	29.9	###
2015-Jan-05 Mon	36.75	###	###	###			69.7	69.7	0.0
2015-Jan-02 Fri	###	###	36.48	36.77			###	###	###
2014-Dec-31 Wed	36.8	36.85	###	36.74			26.8	26.8	2.6
2014-Dec-30 Tue	###	37.2	36.58	###			26.0	26.0	0.0
2014-Dec-29 Mon	###	###	###	###			###	###	0.0
2014-Dec-24 Wed	36.56	36.72	###	###	117,625	###	###	###	0.0
2014-Dec-23 Tue	36.8	###	36.55	###	303,080	5,538,787	###	###	0.0
2014-Dec-22 Mon	36.5	36.78	###	36.78			###	###	2.6
2014-Dec-19 Fri	###	36.47	###	36.47	1,052,657	###	74.5	74.5	###
2014-Dec-18 Thu	35.2	###	35.2	35.54			###	###	2.5
2014-Dec-17 Wed	###	###	###	###	382,577	0	###	###	0.0
2014-Dec-16 Tue	###	###	###	###	543,356	0	###	###	0.0
2014-Dec-15 Mon	35.25	###	###	###			###	###	0.0
2014-Dec-12 Fri	###	35.87	###	###			###	###	0.0
2014-Dec-11 Thu	###	35.56	###	35.46			###	###	2.5
2014-Dec-10 Wed	###	###	35.42	35.57			###	###	###
2014-Dec-09 Tue	###	36.49	###	###	544,475	9,933,946	36.9	36.9	0.0
2014-Dec-08 Mon	36.26	36.75	36.24	36.49	355,884	12,987,986	76.5	76.5	###
2014-Dec-05 Fri	36.42	###	###	36.25			###	###	###
2014-Dec-04 Thu	36.4	36.5	###	###	533,843	###	30.2	30.2	0.0
2014-Dec-03 Wed	###	36.43	35.7	36.25	381,689	###	###	###	###
2014-Dec-02 Tue	35.77	36.2	35.53	###			78.8	78.8	0.0
2014-Dec-01 Mon	###	###	35.78	35.82	491,578	###	###	###	2.6
2014-Nov-28 Fri	###	###	35.74	###	603,487	###	36.9	36.9	0.0
2014-Nov-27 Thu	###	36.49	###	###	309,185	5,641,080	75.1	75.1	0.0
2014-Nov-26 Wed	35.46	###	35.46	###	317,623	5,631,455	81.8	81.8	0.0
2014-Nov-25 Tue	35.43	35.59	###	35.43	414,554	7,376,988	###	###	###
2014-Nov-24 Mon	35.75	###	35.46	35.52	403,178	7,148,345	25.8	25.8	2.5
2014-Nov-21 Fri	35.58	35.81	###	35.56	315,422	###	35.1	35.1	2.5
2014-Nov-20 Thu	35.85	###	35.53	###			33.0	33.0	0.0
2014-Nov-19 Wed	###	###	35.89	###			###	###	0.0
2014-Nov-18 Tue	###	###	35.89	###			###	###	0.0
2014-Nov-17 Mon	36.82	###	36.21	36.25	396,249	7,174,088	22.6	22.6	###
2014-Nov-14 Fri	###	###	36.59	36.78			25.7	25.7	2.6
2014-Nov-13 Thu	36.85	###	36.59	36.81			35.2	35.2	###
2014-Nov-12 Wed	36.74	###	###	###			###	###	0.0
2014-Nov-11 Tue	###	###	36.73	36.75	494,677	9,084,743	###	###	2.6
2014-Nov-10 Mon	37.25	37.25	36.59	###			23.0	23.0	0.0
2014-Nov-07 Fri	###	###	###	37.24			###	###	###
2014-Nov-06 Thu	36.8	###	36.755	###	740,440	###	###	###	0.0
2014-Nov-05 Wed	36.46	###	###	###			77.8	77.8	0.0
2014-Nov-04 Tue	###	36.51	###	36.48			###	###	2.6
2014-Nov-03 Mon	###	###	###	###			78.1	78.1	0.0
2014-Oct-31 Fri	###	36.24	###	###	820,750	###	###	###	0.0
2014-Oct-30 Thu	###	35.85	35.58	35.79			80.4	80.4	###
2014-Oct-29 Wed	###	35.79	###	35.4	335,878	###	26.4	26.4	2.5
2014-Oct-28 Tue	35.51	###	###	###	329,823	0	75.6	75.6	0.0
2014-Oct-27 Mon	35.41	###	###	35.43	424,273	0	###	###	###
2014-Oct-24 Fri	35.2	35.48	###	###			###	###	0.0
2014-Oct-23 Thu	###	###	34.87	###	554,281	9,663,889	73.5	73.5	0.0
2014-Oct-22 Wed	###	###	###	###			###	###	0.0
2014-Oct-21 Tue	34.72	###	34.51	###			33.7	33.7	0.0
2014-Oct-20 Mon	34.59	34.72	34.49	34.59	416,751	###	###	###	###
2014-Oct-17 Fri	34.71	###	34.27	###			###	###	0.0
2014-Oct-16 Thu	34.43	34.56	###	34.45			###	###	###
2014-Oct-15 Wed	34.46	34.76	34.4	34.51			72.9	72.9	###
2014-Oct-14 Tue	34.26	###	###	34.56			###	###	2.5
2014-Oct-13 Mon	34.46	34.46	###	34.25	458,850	7,905,985	29.3	29.3	###
2014-Oct-10 Fri	###	35.21	###	###			29.3	29.3	0.0
2014-Oct-09 Thu	35.2	35.4	###	35.2			65.6	65.6	2.5
2014-Oct-08 Wed	###	35.23	###	###			###	###	0.0
2014-Oct-07 Tue	35.81	35.89	###	35.59			33.2	33.2	2.5
2014-Oct-06 Mon	35.74	35.89	###	35.81			77.6	77.6	2.6
2014-Oct-03 Fri	###	35.81	###	35.72	530,724	###	69.1	69.1	###
2014-Oct-02 Thu	35.78	###	###	35.73			32.7	32.7	2.6
2014-Oct-01 Wed	35.7	36.2	35.55	###	773,485	27,748,774	###	###	0.0
2014-Sep-30 Tue	35.83	###	###	35.86			69.5	69.5	###
2014-Sep-29 Mon	35.8	###	35.79	###			###	###	0.0
2014-Sep-26 Fri	###	###	###	###			28.5	28.5	0.0
2014-Sep-25 Thu	###	36.48	36.23	###			###	###	0.0
2014-Sep-24 Wed	###	36.2	###	###	337,326	###	###	###	0.0
2014-Sep-23 Tue	###	36.49	35.81	36.45			###	###	###
2014-Sep-22 Mon	###	###	35.81	###	454,084	8,130,374	39.5	39.5	0.0
2014-Sep-19 Fri	###	36.22	###	36.2	574,546	10,405,028	###	###	2.6
2014-Sep-18 Thu	35.85	###	35.49	###			###	###	0.0
2014-Sep-17 Wed	36.45	36.45	35.85	35.85	579,954	###	22.8	22.8	###
2014-Sep-16 Tue	###	###	36.2	36.2	556,486	###	###	###	2.6
2014-Sep-15 Mon	36.4	36.49	###	###	555,355	10,132,451	###	###	0.0
2014-Sep-12 Fri	36.43	36.52	###	36.51	684,956	###	###	###	2.6
2014-Sep-11 Thu	36.45	###	###	36.51			###	###	2.6
2014-Sep-10 Wed	###	36.52	36.23	36.46	489,126	17,791,958	###	###	2.6
2014-Sep-09 Tue	###	###	36.24	###			###	###	0.0
2014-Sep-08 Mon	36.52	###	36.27	36.41	325,675	###	34.9	34.9	###
2014-Sep-05 Fri	###	###	36.51	36.54	381,087	6,956,743	###	###	###
2014-Sep-04 Thu	###	36.85	36.51	###			###	###	0.0
2014-Sep-03 Wed	###	###	36.76	36.83			###	###	###
2014-Sep-02 Tue	37.44	37.74	###	37.71	676,351	12,762,743	74.1	74.1	###
2014-Sep-01 Mon	37.48	###	###	###	448,648	0	32.8	32.8	0.0
2014-Aug-29 Fri	37.28	37.49	###	37.49			###	###	2.7
2014-Aug-28 Thu	###	37.25	36.88	37.24			76.6	76.6	###
2014-Aug-27 Wed	###	37.355	###	###	614,383	###	71.7	71.7	0.0
2014-Aug-26 Tue	###	###	###	###	374,154	0	###	###	0.0
2014-Aug-25 Mon	###	###	36.81	###	512,851	9,439,022	33.7	33.7	0.0
2014-Aug-22 Fri	###	37.125	###	###	767,940	14,254,886	71.5	71.5	0.0
2014-Aug-21 Thu	36.87	###	36.7	###			###	###	0.0
2014-Aug-20 Wed	36.46	###	###	###	594,386	0	75.4	75.4	0.0
2014-Aug-19 Tue	36.2	36.47	###	###			72.0	72.0	0.0
2014-Aug-18 Mon	###	###	35.85	###	434,088	7,781,027	73.9	73.9	0.0
2014-Aug-15 Fri	35.76	###	35.76	35.84			###	###	2.6
2014-Aug-14 Thu	35.46	35.84	35.45	35.72	588,524	###	73.5	73.5	###
2014-Aug-13 Wed	35.51	###	35.4	35.46	330,483	5,849,549	###	###	2.5
2014-Aug-12 Tue	35.4	35.7	###	35.58			65.9	65.9	###
2014-Aug-11 Mon	###	###	35.23	35.28			25.3	25.3	2.5
2014-Aug-08 Fri	35.48	###	35.22	35.42	598,921	###	42.5	42.5	2.5
2014-Aug-07 Thu	###	###	35.51	###	463,370	###	###	###	0.0
2014-Aug-06 Wed	###	35.76	35.47	35.72	635,780	###	75.9	75.9	###
2014-Aug-05 Tue	###	###	35.7	35.79			32.8	32.8	###
2014-Aug-04 Mon	35.89	###	35.74	###	398,259	7,116,888	###	###	0.0
2014-Aug-01 Fri	###	###	###	###			###	###	0.0
2014-Jul-31 Thu	###	###	###	###	485,254	0	###	###	0.0
2014-Jul-30 Wed	###	###	###	36.21	429,629	0	65.4	65.4	###
2014-Jul-29 Tue	###	###	###	36.2	292,053	0	###	###	2.6
2014-Jul-28 Mon	36.2	###	###	###			###	###	0.0
2014-Jul-25 Fri	###	###	###	36.22			20.2	20.2	2.6
2014-Jul-24 Thu	36.54	36.78	36.46	###			###	###	0.0
2014-Jul-23 Wed	36.48	###	36.26	###	658,457	11,937,825	68.2	68.2	0.0
2014-Jul-22 Tue	###	###	###	36.24			###	###	2.6
2014-Jul-21 Mon	36.25	36.44	###	36.21	363,643	6,625,575	###	###	###
2014-Jul-18 Fri	###	###	###	36.2			64.7	64.7	2.6
2014-Jul-17 Thu	36.5	36.55	36.2	36.22			###	###	2.6
2014-Jul-16 Wed	36.45	36.46	36.23	###	336,385	###	28.5	28.5	0.0
2014-Jul-15 Tue	###	36.4	###	###			39.3	39.3	0.0
2014-Jul-14 Mon	###	###	###	###			73.9	73.9	0.0
2014-Jul-11 Fri	35.81	###	35.75	35.86			###	###	###
2014-Jul-10 Thu	###	###	35.84	35.87			24.5	24.5	2.6
2014-Jul-09 Wed	###	###	35.8	###	496,948	###	36.8	36.8	0.0
2014-Jul-08 Tue	36.41	36.45	###	###			###	###	0.0
2014-Jul-07 Mon	36.23	36.42	36.23	###	406,420	###	###	###	0.0
2014-Jul-04 Fri	36.2	###	###	36.21			###	###	###
2014-Jul-03 Thu	###	###	35.88	###			###	###	0.0
2014-Jul-02 Wed	35.46	###	35.46	###			###	###	0.0
2014-Jul-01 Tue	###	35.73	35.21	###			###	###	0.0
2014-Jun-30 Mon	35.7	35.7	###	###			38.8	38.8	0.0
2014-Jun-27 Fri	###	###	35.385	35.54	521,959	9,234,759	31.1	31.1	2.5
2014-Jun-26 Thu	35.41	35.53	###	35.46			62.0	62.0	2.5
2014-Jun-25 Wed	###	35.43	###	35.4	444,149	###	69.8	69.8	2.5
2014-Jun-24 Tue	###	35.59	35.27	35.51	335,270	###	76.6	76.6	###
2014-Jun-23 Mon	35.4	35.59	###	35.4	585,148	###	###	###	2.5
2014-Jun-20 Fri	###	35.74	###	35.4	675,386	12,069,147	26.6	26.6	2.5
2014-Jun-19 Thu	###	35.74	35.45	35.7			###	###	2.6
2014-Jun-18 Wed	###	35.54	35.27	35.45	514,620	18,220,121	###	###	2.5
2014-Jun-17 Tue	35.7	35.72	35.21	35.28	560,879	19,891,573	21.7	21.7	2.5
2014-Jun-16 Mon	###	35.75	35.5	35.7			###	###	2.6
2014-Jun-13 Fri	###	35.57	35.21	35.55			78.9	78.9	###
2014-Jun-12 Thu	35.43	35.57	###	35.45			###	###	2.5
2014-Jun-11 Wed	35.4	35.52	35.21	35.43			73.6	73.6	###
2014-Jun-10 Tue	###	35.75	###	35.46			30.3	30.3	2.5
2014-Jun-06 Fri	35.28	###	35.27	35.59			###	###	2.5
2014-Jun-05 Thu	35.45	###	###	35.22			###	###	2.5
2014-Jun-04 Wed	35.74	###	35.4	35.41			27.9	27.9	###
2014-Jun-03 Tue	###	###	###	###	655,851	0	###	###	0.0
2014-Jun-02 Mon	###	###	###	###			###	###	0.0
2014-May-30 Fri	36.45	###	###	###	1,254,627	0	20.1	20.1	0.0
2014-May-29 Thu	###	###	###	36.44			###	###	2.6
2014-May-28 Wed	36.45	36.55	36.23	###			###	###	0.0
2014-May-27 Tue	36.4	###	###	###	274,041	0	31.5	31.5	0.0
2014-May-26 Mon	###	36.44	###	###	210,772	###	70.7	70.7	0.0
2014-May-23 Fri	###	36.43	###	36.25	302,427	###	###	###	###
2014-May-22 Thu	###	36.29	###	###			67.2	67.2	0.0
2014-May-21 Wed	###	###	###	###	492,279	0	71.8	71.8	0.0
2014-May-20 Tue	###	36.24	###	###	338,429	###	###	###	0.0
2014-May-19 Mon	35.8	###	35.8	###	419,154	7,502,856	###	###	0.0
2014-May-16 Fri	###	36.25	35.86	###			32.6	32.6	0.0
2014-May-15 Thu	###	36.23	35.89	36.23	317,145	11,436,248	76.1	76.1	2.6
2014-May-14 Wed	###	###	35.87	###	323,857	5,808,375	71.2	71.2	0.0
2014-May-13 Tue	35.8	###	35.72	###			###	###	0.0
2014-May-12 Mon	35.75	###	35.4	###			36.8	36.8	0.0
2014-May-09 Fri	35.7	35.85	35.44	35.8	328,540	###	###	###	2.6
2014-May-08 Thu	###	###	35.5	35.89	811,924	14,411,651	###	###	###
2014-May-07 Wed	###	###	###	35.49			76.3	76.3	###
2014-May-06 Tue	35.45	35.53	###	###	263,956	4,689,178	27.3	27.3	0.0
2014-May-05 Mon	35.4	###	###	35.45	207,285	0	###	###	2.5
2014-May-02 Fri	###	###	###	###			###	###	0.0
2014-May-01 Thu	35.7	35.7	###	35.23			###	###	###
2014-Apr-30 Wed	35.55	35.7	35.43	35.54	363,377	###	###	###	2.5
2014-Apr-29 Tue	35.7	35.77	35.45	35.53			41.9	41.9	2.5
2014-Apr-28 Mon	35.44	35.57	35.4	35.5			###	###	2.5
2014-Apr-24 Thu	35.7	35.78	35.44	35.5	523,724	###	###	###	2.5
2014-Apr-23 Wed	###	35.58	###	35.57			83.5	83.5	###
2014-Apr-22 Tue	###	###	###	###			27.2	27.2	0.0
2014-Apr-17 Thu	35.27	35.27	###	35.22	275,542	4,859,183	28.0	28.0	2.5
2014-Apr-16 Wed	###	###	###	###			72.0	72.0	0.0
2014-Apr-15 Tue	34.85	###	34.73	34.83			32.0	32.0	2.5
2014-Apr-14 Mon	###	35.21	###	34.7	549,183	###	27.6	27.6	2.5
2014-Apr-11 Fri	35.29	35.29	###	35.22	451,454	###	33.4	33.4	2.5
2014-Apr-10 Thu	###	35.79	35.45	35.5	463,889	16,523,726	30.9	30.9	2.5
2014-Apr-09 Wed	###	###	35.41	35.46	590,044	10,446,729	23.6	23.6	2.5
2014-Apr-08 Tue	35.2	35.54	35.2	35.44	553,286	19,569,725	###	###	###
2014-Apr-07 Mon	35.25	###	###	35.28			72.0	72.0	2.5
2014-Apr-04 Fri	35.45	###	###	###	730,181	0	23.3	23.3	0.0
2014-Apr-03 Thu	###	###	35.22	35.41	639,120	###	###	###	###
2014-Apr-02 Wed	35.74	35.82	35.44	35.54	690,387	24,598,488	27.2	27.2	2.5
2014-Apr-01 Tue	###	###	35.72	35.87	585,627	###	38.4	38.4	2.6
2014-Mar-31 Mon	###	36.42	###	###			71.6	71.6	0.0
2014-Mar-28 Fri	###	###	35.85	###	486,545	###	###	###	0.0
2014-Mar-27 Thu	36.25	36.26	35.79	###			33.8	33.8	0.0
2014-Mar-26 Wed	###	36.5	###	###			79.2	79.2	0.0
2014-Mar-25 Tue	35.72	###	###	###			###	###	0.0
2014-Mar-24 Mon	35.88	###	###	###			###	###	0.0
2014-Mar-21 Fri	35.87	###	35.71	###	495,355	###	###	###	0.0
2014-Mar-20 Thu	36.22	36.22	35.72	35.83	1,167,978	###	###	###	###
2014-Mar-19 Wed	###	###	###	###	559,244	0	69.9	69.9	0.0
2014-Mar-18 Tue	###	###	###	###			###	###	0.0
2014-Mar-17 Mon	###	36.025	35.72	###			31.3	31.3	0.0
2014-Mar-14 Fri	###	36.25	35.88	###	404,478	###	###	###	0.0
2014-Mar-13 Thu	###	36.85	36.44	36.55	398,679	###	26.1	26.1	###
2014-Mar-12 Wed	36.53	###	36.29	36.51	541,089	9,818,059	36.2	36.2	2.6
2014-Mar-11 Tue	###	36.71	###	36.46			###	###	2.6
2014-Mar-10 Mon	36.72	36.72	###	36.45	344,483	###	30.4	30.4	###
2014-Mar-07 Fri	###	###	###	36.78	362,348	0	###	###	2.6
2014-Mar-06 Thu	36.72	36.83	36.53	###	322,423	11,826,475	29.5	29.5	0.0
2014-Mar-05 Wed	###	###	###	36.84	720,221	0	22.1	22.1	###
2014-Mar-04 Tue	36.4	36.74	36.27	36.7			###	###	###
2014-Mar-03 Mon	36.55	###	###	36.47	962,787	0	32.6	32.6	###
2014-Feb-28 Fri	37.8	37.87	37.41	37.56			29.6	29.6	2.7
2014-Feb-27 Thu	37.5	###	###	###	617,221	0	###	###	0.0
2014-Feb-26 Wed	37.4	###	###	###	531,470	0	78.5	78.5	0.0
2014-Feb-25 Tue	###	37.75	37.25	###	283,954	10,648,275	30.0	30.0	0.0
2014-Feb-24 Mon	###	37.86	37.48	37.54	387,128	###	###	###	###
2014-Feb-21 Fri	###	###	37.45	37.5	331,281	###	###	###	2.7
2014-Feb-20 Thu	37.5	###	37.28	37.45			31.6	31.6	2.7
2014-Feb-19 Wed	37.2	37.59	###	###	703,186	13,216,380	###	###	0.0
2014-Feb-18 Tue	###	37.29	###	###			37.5	37.5	0.0
2014-Feb-17 Mon	###	###	36.87	###			###	###	0.0
2014-Feb-14 Fri	###	###	36.45	36.8	821,149	14,965,440	###	###	2.6
2014-Feb-13 Thu	35.4	###	35.28	36.25	773,077	13,637,078	###	###	###
2014-Feb-12 Wed	###	36.5	34.84	###	700,052	24,970,854	###	###	0.0
2014-Feb-11 Tue	34.79	###	34.71	34.83	305,856	###	###	###	2.5
2014-Feb-10 Mon	###	###	34.72	34.85			###	###	###
2014-Feb-07 Fri	34.7	34.85	34.555	34.74			###	###	###
2014-Feb-06 Thu	34.5	34.83	34.48	###			###	###	0.0
2014-Feb-05 Wed	###	35.2	34.21	34.43			19.2	19.2	###
2014-Feb-04 Tue	35.2	35.44	34.86	###			29.3	29.3	0.0
2014-Feb-03 Mon	35.5	35.8	35.41	###			###	###	0.0
2014-Jan-31 Fri	35.7	35.82	35.51	###	512,071	###	###	###	0.0
2014-Jan-30 Thu	###	35.76	35.26	35.71			73.1	73.1	###
2014-Jan-29 Wed	###	35.85	35.53	35.85			###	###	###
2014-Jan-28 Tue	###	35.83	35.5	###	646,075	###	38.2	38.2	0.0
2014-Jan-24 Fri	###	36.2	###	###	652,978	###	###	###	0.0
2014-Jan-23 Thu	###	36.45	###	###	621,951	11,335,056	###	###	0.0
2014-Jan-22 Wed	36.54	36.55	###	36.45	423,578	7,740,887	###	###	###
2014-Jan-21 Tue	###	36.57	###	36.49	833,158	###	77.3	77.3	###
2014-Jan-20 Mon	###	36.2	35.85	###	366,249	13,194,120	30.8	30.8	0.0
2014-Jan-17 Fri	###	###	###	###	386,251	0	###	###	0.0
2014-Jan-16 Thu	36.5	36.5	###	36.45			###	###	###
2014-Jan-15 Wed	###	36.29	###	36.2			68.6	68.6	2.6
2014-Jan-14 Tue	###	36.48	###	###	445,028	###	32.0	32.0	0.0
2014-Jan-13 Mon	###	###	36.4	36.5			21.0	21.0	2.6
2014-Jan-10 Fri	36.84	###	###	36.76			30.0	30.0	2.6
2014-Jan-09 Thu	36.73	###	36.57	###	205,681	3,760,877	74.4	74.4	0.0
2014-Jan-08 Wed	###	###	###	36.82			###	###	###
2014-Jan-07 Tue	###	###	###	###			###	###	0.0
2014-Jan-06 Mon	36.73	37.26	###	36.84			###	###	###
2014-Jan-03 Fri	36.72	36.79	36.51	36.73	180,223	6,605,172	###	###	###
2014-Jan-02 Thu	###	###	36.82	36.85			###	###	2.6
2013-Dec-31 Tue	###	###	36.76	36.76	155,329	2,854,947	18.9	18.9	2.6
2013-Dec-30 Mon	###	37.22	36.88	###	204,627	###	###	###	0.0
2013-Dec-27 Fri	###	###	###	36.72			###	###	2.6
2013-Dec-24 Tue	36.88	###	36.58	###	203,548	###	###	###	0.0
2013-Dec-23 Mon	###	###	36.25	36.55			###	###	###
2013-Dec-20 Fri	###	36.5	###	###			69.7	69.7	0.0
2013-Dec-19 Thu	###	###	###	###			###	###	0.0
2013-Dec-18 Wed	###	35.4	###	###	588,278	10,412,520	###	###	0.0
2013-Dec-17 Tue	35.25	35.44	###	35.2	690,326	12,232,576	###	###	2.5
2013-Dec-16 Mon	###	###	35.26	35.4			24.8	24.8	2.5
2013-Dec-13 Fri	35.4	35.74	35.27	35.7	407,921	###	###	###	2.6
2013-Dec-12 Thu	###	36.26	35.25	35.44			18.5	18.5	###
2013-Dec-11 Wed	###	36.53	###	###	394,956	7,213,871	72.8	72.8	0.0
2013-Dec-10 Tue	###	36.54	###	36.26			###	###	2.6
2013-Dec-09 Mon	36.45	36.625	###	###			###	###	0.0
2013-Dec-06 Fri	###	36.45	###	36.25	462,881	###	###	###	###
2013-Dec-05 Thu	36.55	36.55	###	###			###	###	0.0
2013-Dec-04 Wed	36.86	###	###	36.85			29.2	29.2	2.6
2013-Dec-03 Tue	###	###	###	###			###	###	0.0
2013-Dec-02 Mon	37.25	37.26	###	36.83	493,347	9,191,054	###	###	###
2013-Nov-29 Fri	###	###	###	###			32.2	32.2	0.0
2013-Nov-28 Thu	###	37.59	###	###			###	###	0.0
2013-Nov-27 Wed	37.51	###	###	###	378,723	0	###	###	0.0
2013-Nov-26 Tue	37.8	###	37.5	###	993,247	18,623,381	###	###	0.0
2013-Nov-25 Mon	###	###	37.28	37.85			85.1	85.1	###
2013-Nov-22 Fri	###	37.585	###	###	450,175	###	###	###	0.0
2013-Nov-21 Thu	36.77	###	###	36.84	652,673	0	###	###	###
2013-Nov-20 Wed	###	###	36.71	###			###	###	0.0
2013-Nov-19 Tue	37.24	37.27	###	###			###	###	0.0
2013-Nov-18 Mon	37.42	37.5	###	###			39.5	39.5	0.0
2013-Nov-15 Fri	36.86	37.55	36.79	###	542,640	20,169,928	76.8	76.8	0.0
2013-Nov-14 Thu	###	37.27	###	###	519,345	###	27.1	27.1	0.0
2013-Nov-13 Wed	###	###	###	36.8	702,382	0	###	###	2.6
2013-Nov-12 Tue	37.2	###	###	###	451,428	0	37.4	37.4	0.0
2013-Nov-11 Mon	###	###	36.73	###	400,551	###	###	###	0.0
2013-Nov-08 Fri	###	###	36.54	36.74	411,942	7,526,180	###	###	2.6
2013-Nov-07 Thu	###	36.77	###	###	639,145	11,750,680	###	###	0.0
2013-Nov-06 Wed	###	36.49	###	###	512,878	9,357,459	80.0	80.0	0.0
2013-Nov-05 Tue	36.44	###	36.2	36.5	274,889	###	70.0	70.0	2.6
2013-Nov-04 Mon	36.76	###	36.42	36.44			###	###	2.6
2013-Nov-01 Fri	36.51	36.875	36.51	36.77	378,455	###	82.5	82.5	###
2013-Oct-31 Thu	36.4	36.74	36.4	###	512,326	###	###	###	0.0
2013-Oct-30 Wed	36.42	36.76	36.4	36.4			###	###	###
2013-Oct-29 Tue	36.52	36.76	###	36.4	607,552	###	###	###	###
2013-Oct-28 Mon	###	###	###	36.42			31.4	31.4	###
2013-Oct-25 Fri	###	###	35.77	36.51			###	###	2.6
2013-Oct-24 Thu	35.57	35.86	35.51	35.8			74.9	74.9	2.6
2013-Oct-23 Wed	35.85	35.87	35.25	35.5			25.6	25.6	2.5
2013-Oct-22 Tue	###	35.81	35.55	35.79			71.9	71.9	###
2013-Oct-21 Mon	35.27	###	###	###	431,247	0	###	###	0.0
2013-Oct-18 Fri	###	###	34.8	###			###	###	0.0
2013-Oct-17 Thu	34.89	35.325	34.88	###			73.3	73.3	0.0
2013-Oct-16 Wed	34.51	###	34.51	34.83			80.5	80.5	2.5
2013-Oct-15 Tue	34.8	###	34.71	34.71			###	###	###
2013-Oct-14 Mon	34.78	34.85	###	###			###	###	0.0
2013-Oct-11 Fri	###	###	###	34.78	363,256	0	69.0	69.0	2.5
2013-Oct-10 Thu	###	34.55	###	34.42	368,271	6,361,881	###	###	2.5
2013-Oct-09 Wed	###	34.5	###	###			###	###	0.0
2013-Oct-08 Tue	###	###	###	34.2			###	###	2.4
2013-Oct-07 Mon	###	34.58	###	###			###	###	0.0
2013-Oct-04 Fri	###	34.47	###	34.45			###	###	###
2013-Oct-03 Thu	34.21	34.81	34.2	34.45			###	###	###
2013-Oct-02 Wed	34.78	34.78	34.23	34.28	537,727	18,554,270	###	###	2.4
2013-Oct-01 Tue	34.5	34.75	34.45	34.56			###	###	2.5
2013-Sep-30 Mon	34.75	34.8	###	34.53			###	###	###
2013-Sep-27 Fri	###	###	###	34.76	721,341	0	###	###	2.5
2013-Sep-26 Thu	34.7	34.75	34.58	34.58	304,725	###	###	###	2.5
2013-Sep-25 Wed	34.78	###	###	34.7			23.2	23.2	2.5
2013-Sep-24 Tue	###	###	###	34.78			###	###	2.5
2013-Sep-23 Mon	###	###	34.86	###			###	###	0.0
2013-Sep-20 Fri	###	35.5	35.25	###	764,884	27,057,771	###	###	0.0
2013-Sep-19 Thu	35.51	35.55	35.26	35.26	759,088	###	###	###	2.5
2013-Sep-18 Wed	35.56	35.56	###	###			###	###	0.0
2013-Sep-17 Tue	35.26	35.55	###	35.5			###	###	2.5
2013-Sep-16 Mon	35.28	35.5	###	35.42			###	###	2.5
2013-Sep-13 Fri	35.29	###	34.85	34.85	686,723	11,966,148	22.7	22.7	###
2013-Sep-12 Thu	###	###	###	###	713,243	0	###	###	0.0
2013-Sep-11 Wed	###	35.025	###	###			###	###	0.0
2013-Sep-10 Tue	###	###	###	###			###	###	0.0
2013-Sep-09 Mon	34.77	###	###	###	456,282	0	###	###	0.0
2013-Sep-06 Fri	34.46	34.5	34.2	34.49	523,828	###	###	###	###
2013-Sep-05 Thu	###	###	34.21	34.45	530,270	###	###	###	###
2013-Sep-04 Wed	34.55	###	###	34.5	475,778	0	32.4	32.4	2.5
2013-Sep-03 Tue	35.2	35.23	###	###	493,356	###	###	###	0.0
2013-Sep-02 Mon	34.72	35.25	34.55	###	484,144	16,896,625	###	###	0.0
2013-Aug-30 Fri	35.45	35.5	###	35.45			###	###	2.5
2013-Aug-29 Thu	###	###	###	###			###	###	0.0
2013-Aug-28 Wed	###	###	###	###			74.9	74.9	0.0
2013-Aug-27 Tue	35.4	35.52	###	35.4			###	###	2.5
2013-Aug-26 Mon	35.5	###	###	35.5			74.3	74.3	2.5
2013-Aug-23 Fri	###	35.81	###	35.55	516,082	9,240,448	###	###	###
2013-Aug-22 Thu	###	35.5	###	###			27.6	27.6	0.0
2013-Aug-21 Wed	35.74	###	###	###	366,246	0	27.5	27.5	0.0
2013-Aug-20 Tue	35.71	35.76	###	###			###	###	0.0
2013-Aug-19 Mon	35.8	###	###	35.85	338,176	0	71.0	71.0	###
2013-Aug-16 Fri	35.88	###	35.56	35.7	413,827	7,357,844	###	###	2.6
2013-Aug-15 Thu	35.83	###	35.7	###	959,942	###	###	###	0.0
2013-Aug-14 Wed	35.29	35.88	35.29	35.81	685,275	###	84.3	84.3	2.6
2013-Aug-13 Tue	###	35.44	###	###	757,189	13,417,389	66.7	66.7	0.0
2013-Aug-12 Mon	###	###	34.86	###			###	###	0.0
2013-Aug-09 Fri	###	###	###	35.25	519,146	0	17.7	17.7	2.5
2013-Aug-08 Thu	###	35.875	###	35.76	957,142	###	###	###	2.6
2013-Aug-07 Wed	35.74	35.87	###	###			###	###	0.0
2013-Aug-06 Tue	35.7	###	35.4	35.7	1,367,524	24,205,174	###	###	2.6
2013-Aug-05 Mon	35.47	35.85	###	###			19.2	19.2	0.0
2013-Aug-02 Fri	34.59	###	34.59	###	909,087	15,722,659	80.3	80.3	0.0
2013-Aug-01 Thu	34.75	34.86	###	34.59	441,220	###	31.1	31.1	###
2013-Jul-31 Wed	34.8	###	###	34.7			###	###	2.5
2013-Jul-30 Tue	###	###	###	34.57	519,871	0	33.2	33.2	###
2013-Jul-29 Mon	34.55	###	34.25	34.5			###	###	2.5
2013-Jul-26 Fri	34.7	34.88	###	###	617,645	10,771,728	29.2	29.2	0.0
2013-Jul-25 Thu	###	###	###	34.76			31.7	31.7	2.5
2013-Jul-24 Wed	34.7	###	###	34.79	396,854	0	###	###	2.5
2013-Jul-23 Tue	###	###	###	34.76	606,122	0	28.0	28.0	2.5
2013-Jul-22 Mon	34.85	###	###	34.76	531,822	0	30.4	30.4	2.5
2013-Jul-19 Fri	34.77	###	###	34.8			###	###	2.5
2013-Jul-18 Thu	###	###	###	34.76	498,257	0	28.9	28.9	2.5
2013-Jul-17 Wed	34.74	34.87	###	34.76	450,126	7,847,946	###	###	2.5
2013-Jul-16 Tue	###	###	34.76	###			###	###	0.0
2013-Jul-15 Mon	###	###	###	###	585,144	0	74.2	74.2	0.0
2013-Jul-12 Fri	34.77	###	###	34.8	673,441	0	70.5	70.5	2.5
2013-Jul-11 Thu	34.55	###	###	34.84	1,115,121	0	72.6	72.6	2.5
2013-Jul-10 Wed	###	34.78	###	###			75.6	75.6	0.0
2013-Jul-09 Tue	34.51	34.58	34.21	34.4			###	###	2.5
2013-Jul-08 Mon	###	34.41	33.77	###			###	###	0.0
2013-Jul-05 Fri	###	34.4	###	###			27.2	27.2	0.0
2013-Jul-04 Thu	###	###	33.43	###			###	###	0.0
2013-Jul-03 Wed	###	###	###	33.72			29.4	29.4	2.4
2013-Jul-02 Tue	33.51	###	###	###			72.6	72.6	0.0
2013-Jul-01 Mon	###	###	###	33.27	800,189	0	###	###	###
2013-Jun-28 Fri	###	33.29	###	###			31.1	31.1	0.0
2013-Jun-27 Thu	###	###	###	###			###	###	0.0
2013-Jun-26 Wed	###	32.74	32.185	32.7	835,126	27,110,277	75.1	75.1	2.3
2013-Jun-25 Tue	32.5	32.57	###	32.21	1,196,772	###	###	###	###
2013-Jun-24 Mon	###	###	###	###			###	###	0.0
2013-Jun-21 Fri	###	###	32.7	###	1,022,086	###	67.4	67.4	0.0
2013-Jun-20 Thu	###	33.42	###	###	1,196,144	###	79.0	79.0	0.0
2013-Jun-19 Wed	33.88	33.88	33.44	33.5			19.8	19.8	2.4
2013-Jun-18 Tue	###	###	###	###	1,156,675	0	31.4	31.4	0.0
2013-Jun-17 Mon	###	###	###	###			76.7	76.7	0.0
2013-Jun-14 Fri	###	34.4	32.51	###			###	###	0.0
2013-Jun-13 Thu	35.84	35.84	35.84	35.84	0				2.6
2013-Jun-12 Wed	35.84	35.84	35.84	35.84	0				2.6
2013-Jun-11 Tue	35.84	35.84	35.84	35.84	0				2.6
2013-Jun-07 Fri	###	###	###	35.84			30.6	30.6	2.6
2013-Jun-06 Thu	###	36.4	35.86	###			###	###	0.0
2013-Jun-05 Wed	36.5	###	###	36.44			34.8	34.8	2.6
2013-Jun-04 Tue	###	###	36.51	36.8			###	###	2.6
2013-Jun-03 Mon	37.2	###	36.83	###	953,228	###	###	###	0.0
2013-May-31 Fri	###	###	37.4	37.4	1,245,351	###	###	###	###
2013-May-30 Thu	###	###	###	37.49			###	###	2.7
2013-May-29 Wed	38.44	###	###	###			20.4	20.4	0.0
2013-May-28 Tue	###	38.44	37.75	38.25			72.3	72.3	2.7
2013-May-27 Mon	###	###	37.79	###			###	###	0.0
2013-May-24 Fri	###	###	37.74	###	797,371	###	###	###	0.0
2013-May-23 Thu	39.71	39.71	###	38.76	809,581	###	26.1	26.1	2.8
2013-May-22 Wed	39.74	###	39.4	39.77			###	###	###
2013-May-21 Tue	39.53	39.74	###	39.57			77.2	77.2	###
2013-May-20 Mon	39.4	40	###	39.7	288,873	###	80.2	80.2	2.8
2013-May-17 Fri	###	39.83	###	###			###	###	0.0
2013-May-16 Thu	39.5	39.5	38.89	###			33.9	33.9	0.0
2013-May-15 Wed	39.25	39.5	###	###			78.2	78.2	0.0
2013-May-14 Tue	###	39.49	###	39.2			###	###	2.8
2013-May-13 Mon	38.71	39.24	38.71	###			###	###	0.0
2013-May-10 Fri	###	38.76	###	###			74.0	74.0	0.0
2013-May-09 Thu	38.25	38.58	38.21	38.42	593,450	###	###	###	2.7
2013-May-08 Wed	37.86	38.485	37.8	###	654,041	24,946,758	###	###	0.0
2013-May-07 Tue	37.81	###	37.42	37.83			69.8	69.8	2.7
2013-May-06 Mon	###	###	37.53	###	534,359	10,027,246	###	###	0.0
2013-May-03 Fri	37.75	###	###	37.84			###	###	2.7
2013-May-02 Thu	37.45	37.77	37.2	###			81.7	81.7	0.0
2013-May-01 Wed	37.7	###	37.57	37.77			76.6	76.6	2.7
2013-Apr-30 Tue	37.28	###	###	###			76.3	76.3	0.0
2013-Apr-29 Mon	###	37.4	###	###			72.3	72.3	0.0
2013-Apr-26 Fri	37.2	37.56	###	###			###	###	0.0
2013-Apr-24 Wed	###	37.28	36.84	37.28	847,724	31,416,651	69.9	69.9	2.7
2013-Apr-23 Tue	###	37.29	###	###			34.6	34.6	0.0
2013-Apr-22 Mon	###	36.88	###	36.81	767,358	14,150,081	###	###	###
2013-Apr-19 Fri	###	###	###	###	750,628	0	12.8	12.8	0.0
2013-Apr-18 Thu	###	###	###	36.73			###	###	###
2013-Apr-17 Wed	36.75	37.28	36.72	###			80.5	80.5	0.0
2013-Apr-16 Tue	###	36.82	36.52	36.75			73.9	73.9	2.6
2013-Apr-15 Mon	###	###	36.26	36.81	567,042	10,280,471	84.3	84.3	###
2013-Apr-12 Fri	36.5	###	36.47	36.79			###	###	2.6
2013-Apr-11 Thu	###	###	36.48	###			31.1	31.1	0.0
2013-Apr-10 Wed	###	###	###	36.44	766,171	0	###	###	2.6
2013-Apr-09 Tue	36.2	36.45	36.2	36.45			###	###	###
2013-Apr-08 Mon	###	36.44	###	###			72.7	72.7	0.0
2013-Apr-05 Fri	###	36.48	###	###	1,063,579	19,399,680	###	###	0.0
2013-Apr-04 Thu	36.44	36.5	36.045	36.23	433,075	###	42.1	42.1	2.6
2013-Apr-03 Wed	###	36.59	###	36.48			83.6	83.6	2.6
2013-Apr-02 Tue	###	36.7	35.86	###			###	###	0.0
2013-Mar-28 Thu	###	36.285	###	###	972,045	17,635,326	###	###	0.0
2013-Mar-27 Wed	###	###	35.49	###			###	###	0.0
2013-Mar-26 Tue	35.4	###	###	35.51	491,840	0	###	###	###
2013-Mar-25 Mon	35.55	###	###	###	378,481	0	74.6	74.6	0.0
2013-Mar-22 Fri	35.28	35.59	###	35.41			###	###	###
2013-Mar-21 Thu	35.84	###	###	35.43	712,358	0	###	###	###
2013-Mar-20 Wed	###	35.84	34.88	35.56	698,457	###	###	###	2.5
2013-Mar-19 Tue	###	###	35.29	35.41	493,782	8,712,783	22.3	22.3	###
2013-Mar-18 Mon	###	###	###	35.77	383,920	0	###	###	2.6
2013-Mar-15 Fri	###	36.44	35.83	36.4			###	###	###
2013-Mar-14 Thu	###	###	###	35.82			38.3	38.3	2.6
2013-Mar-13 Wed	###	36.78	35.88	###	603,786	21,935,545	###	###	0.0
2013-Mar-12 Tue	###	###	###	###			###	###	0.0
2013-Mar-11 Mon	###	36.51	###	36.47			75.6	75.6	###
2013-Mar-08 Fri	###	###	###	###			28.9	28.9	0.0
2013-Mar-07 Thu	###	###	35.45	35.84	585,081	###	29.2	29.2	2.6
2013-Mar-06 Wed	###	###	35.7	###	802,886	###	###	###	0.0
2013-Mar-05 Tue	35.42	###	35.23	35.4			33.5	33.5	2.5
2013-Mar-04 Mon	###	###	###	###	2,480,678	0	###	###	0.0
2013-Mar-01 Fri	36.48	###	###	36.56			75.4	75.4	###
2013-Feb-28 Thu	###	36.47	35.88	36.45	946,023	34,222,382	###	###	###
2013-Feb-27 Wed	###	36.25	35.87	###			###	###	0.0
2013-Feb-26 Tue	###	36.24	###	35.77			27.2	27.2	2.6
2013-Feb-25 Mon	###	###	###	###			###	###	0.0
2013-Feb-22 Fri	###	37.44	35.84	###			63.1	63.1	0.0
2013-Feb-21 Thu	36.78	###	###	35.76			###	###	2.6
2013-Feb-20 Wed	36.5	###	###	###			82.4	82.4	0.0
2013-Feb-19 Tue	###	36.59	###	###	647,484	###	29.7	29.7	0.0
2013-Feb-18 Mon	35.78	36.26	35.78	###			###	###	0.0
2013-Feb-15 Fri	36.25	###	35.41	35.55			16.4	16.4	###
2013-Feb-14 Thu	###	36.72	35.78	36.25			###	###	###
2013-Feb-13 Wed	###	###	35.53	35.85			###	###	###
2013-Feb-12 Tue	###	###	###	###			###	###	0.0
2013-Feb-11 Mon	###	36.47	35.82	35.88	855,475	30,921,143	###	###	2.6
2013-Feb-08 Fri	35.75	###	35.54	###	361,828	6,429,683	###	###	0.0
2013-Feb-07 Thu	###	###	###	35.73	727,885	0	17.6	17.6	2.6
2013-Feb-06 Wed	35.42	36.47	35.42	###	987,380	35,491,374	87.1	87.1	0.0
2013-Feb-05 Tue	###	###	###	###			###	###	0.0
2013-Feb-04 Mon	###	###	35.28	35.28	475,151	###	21.1	21.1	2.5
2013-Feb-01 Fri	###	###	###	###			###	###	0.0
2013-Jan-31 Thu	34.58	###	34.55	###	692,353	###	###	###	0.0
2013-Jan-30 Wed	###	###	34.56	34.59	908,153	15,692,883	21.9	21.9	###
2013-Jan-29 Tue	###	###	34.29	###	1,001,758	17,175,140	###	###	0.0
2013-Jan-25 Fri	###	33.85	33.47	33.79	664,188	###	###	###	###
2013-Jan-24 Thu	33.5	33.59	33.26	33.42			29.5	29.5	2.4
2013-Jan-23 Wed	###	###	33.29	33.4	559,523	###	###	###	2.4
2013-Jan-22 Tue	33.43	###	###	33.23	485,583	0	###	###	###
2013-Jan-21 Mon	33.43	33.85	33.26	33.42	883,143	###	###	###	2.4
2013-Jan-18 Fri	33.44	33.44	###	33.29			###	###	2.4
2013-Jan-17 Thu	###	33.49	###	###			78.0	78.0	0.0
2013-Jan-16 Wed	32.7	###	###	###	857,242	0	76.0	76.0	0.0
2013-Jan-15 Tue	32.55	32.87	32.43	32.74			###	###	2.3
2013-Jan-14 Mon	32.5	32.73	###	32.55			72.1	72.1	2.3
2013-Jan-11 Fri	32.52	32.74	###	32.45			###	###	2.3
2013-Jan-10 Thu	32.25	32.57	###	###			69.9	69.9	0.0
2013-Jan-09 Wed	###	###	###	32.29			78.5	78.5	###
2013-Jan-08 Tue	32.25	32.5	###	###			30.6	30.6	0.0
2013-Jan-07 Mon	###	32.8	###	32.29	882,022	###	###	###	###
2013-Jan-04 Fri	###	###	31.82	###			34.2	34.2	0.0
2013-Jan-03 Thu	###	###	31.53	###	325,829	###	70.9	70.9	0.0
2013-Jan-02 Wed	###	###	31.22	###			###	###	0.0
2012-Dec-31 Mon	###	###	###	31.21			24.1	24.1	###
2012-Dec-28 Fri	###	31.59	###	31.4			###	###	2.2
2012-Dec-27 Thu	###	31.45	###	###			70.6	70.6	0.0
2012-Dec-24 Mon	31.25	###	###	###			25.9	25.9	0.0
2012-Dec-21 Fri	###	31.49	###	31.21	806,250	###	37.7	37.7	###
2012-Dec-20 Thu	###	31.24	###	###			75.6	75.6	0.0
2012-Dec-19 Wed	30.79	###	30.71	###			75.2	75.2	0.0
2012-Dec-18 Tue	30.58	30.78	30.55	###			###	###	0.0
2012-Dec-17 Mon	30.26	30.58	30.25	###	253,043	###	###	###	0.0
2012-Dec-14 Fri	30.49	###	###	###	515,052	0	25.6	25.6	0.0
2012-Dec-13 Thu	30.59	30.79	30.42	30.42	868,380	###	27.4	27.4	2.2
2012-Dec-12 Wed	30.7	30.84	###	###	503,484	7,763,723	###	###	0.0
2012-Dec-11 Tue	30.45	###	30.29	30.59			72.8	72.8	2.2
2012-Dec-10 Mon	###	30.48	###	30.45	613,575	9,350,883	###	###	2.2
2012-Dec-07 Fri	###	###	###	###	487,349	0	###	###	0.0
2012-Dec-06 Thu	###	###	29.77	###			33.7	33.7	0.0
2012-Dec-05 Wed	29.55	###	29.49	29.88			###	###	2.1
2012-Dec-04 Tue	###	###	29.57	29.74	665,041	###	34.3	34.3	2.1
2012-Dec-03 Mon	29.45	###	29.44	29.83			###	###	###
2012-Nov-30 Fri	29.22	###	29.2	29.44			###	###	2.1
2012-Nov-29 Thu	29.5	29.5	###	29.22	648,075	###	###	###	2.1
2012-Nov-28 Wed	###	29.4	###	29.27			34.1	34.1	###
2012-Nov-27 Tue	29.5	29.5	###	29.45	589,224	8,691,054	27.4	27.4	###
2012-Nov-26 Mon	29.29	29.52	29.28	29.52	263,556	7,748,546	79.4	79.4	2.1
2012-Nov-23 Fri	###	###	29	29.29			###	###	2.1
2012-Nov-22 Thu	###	29.45	29	###	534,975	15,634,644	###	###	0.0
2012-Nov-21 Wed	###	###	###	###			33.3	33.3	0.0
2012-Nov-20 Tue	###	###	28.84	###			74.4	74.4	0.0
2012-Nov-19 Mon	29	29	28.72	###			26.7	26.7	0.0
2012-Nov-16 Fri	###	###	28.76	###			27.5	27.5	0.0
2012-Nov-15 Thu	###	###	28.71	###	596,948	8,569,188	76.1	76.1	0.0
2012-Nov-14 Wed	###	###	###	###	459,281	0	32.5	32.5	0.0
2012-Nov-13 Tue	29.25	29.45	###	###	680,881	10,025,972	41.8	41.8	0.0
2012-Nov-12 Mon	###	29.55	29.23	###			31.7	31.7	0.0
2012-Nov-09 Fri	29.45	29.45	29.23	###	743,347	###	24.0	24.0	0.0
2012-Nov-08 Thu	29.25	29.42	29.25	###	676,988	19,859,442	###	###	0.0
2012-Nov-07 Wed	29.4	29.58	###	29.54			73.0	73.0	###
2012-Nov-06 Tue	###	29.5	###	29.41			70.6	70.6	###
2012-Nov-05 Mon	###	29.55	###	29.46			###	###	2.1
2012-Nov-02 Fri	29.41	29.55	###	29.4	544,577	8,046,125	###	###	###
2012-Nov-01 Thu	29.53	29.73	###	###			32.7	32.7	0.0
2012-Oct-31 Wed	29.88	###	###	29.7	694,029	0	23.2	23.2	###
2012-Oct-30 Tue	###	29.84	29.5	29.73			###	###	###
2012-Oct-29 Mon	29.83	29.83	###	###	417,486	###	26.8	26.8	0.0
2012-Oct-26 Fri	29.85	###	###	29.72			###	###	2.1
2012-Oct-25 Thu	###	###	29.72	29.8	314,888	###	###	###	2.1
2012-Oct-24 Wed	29.84	29.89	29.7	29.73	592,321	###	###	###	###
2012-Oct-23 Tue	###	###	29.84	###	428,146	###	###	###	0.0
2012-Oct-22 Mon	###	###	###	###			22.0	22.0	0.0
2012-Oct-19 Fri	###	30.42	###	###			###	###	0.0
2012-Oct-18 Thu	###	30.7	###	30.27			21.2	21.2	2.2
2012-Oct-17 Wed	###	###	###	###	479,786	0	68.5	68.5	0.0
2012-Oct-16 Tue	###	###	29.8	29.86	354,823	###	###	###	2.1
2012-Oct-15 Mon	###	30.23	29.88	###	565,459	16,994,870	32.3	32.3	0.0
2012-Oct-12 Fri	###	###	29.77	###	1,002,042	###	68.4	68.4	0.0
2012-Oct-11 Thu	29.75	###	29.7	29.79			###	###	2.1
2012-Oct-10 Wed	###	###	###	29.81			27.5	27.5	###
2012-Oct-09 Tue	29.85	###	29.8	###	552,077	8,225,947	###	###	0.0
2012-Oct-08 Mon	29.87	29.87	###	29.8			34.1	34.1	2.1
2012-Oct-05 Fri	###	###	###	29.86	790,782	0	23.3	23.3	2.1
2012-Oct-04 Thu	###	###	29.7	###	424,154	6,298,686	###	###	0.0
2012-Oct-03 Wed	###	###	29.78	29.81	513,547	###	###	###	###
2012-Oct-02 Tue	###	###	###	###			###	###	0.0
2012-Oct-01 Mon	29.5	###	###	###	300,882	0	###	###	0.0
2012-Sep-28 Fri	###	###	29.54	29.57	712,879	10,529,222	19.4	19.4	2.1
2012-Sep-27 Thu	###	###	29.42	29.87			###	###	###
2012-Sep-26 Wed	###	###	###	29.85	1,025,646	0	23.6	23.6	2.1
2012-Sep-25 Tue	###	###	###	30.22	328,824	0	29.7	29.7	2.2
2012-Sep-24 Mon	###	###	30.23	###			35.7	35.7	0.0
2012-Sep-21 Fri	###	30.43	###	30.43	572,888	###	76.1	76.1	###
2012-Sep-20 Thu	###	30.44	###	30.22			###	###	2.2
2012-Sep-19 Wed	###	###	###	###			71.4	71.4	0.0
2012-Sep-18 Tue	###	30.41	###	30.24	500,027	###	###	###	###
2012-Sep-17 Mon	###	30.77	30.43	30.5			###	###	2.2
2012-Sep-14 Fri	30.48	30.85	###	###	1,679,457	25,905,624	###	###	0.0
2012-Sep-13 Thu	###	###	###	30.29	780,126	0	32.4	32.4	###
2012-Sep-12 Wed	###	###	###	30.59			71.1	71.1	2.2
2012-Sep-11 Tue	###	30.53	30.21	30.4			72.5	72.5	###
2012-Sep-10 Mon	###	30.675	###	30.26			22.5	22.5	###
2012-Sep-07 Fri	30.7	30.81	###	30.58			###	###	2.2
2012-Sep-06 Thu	30.49	###	30.2	###			24.4	24.4	0.0
2012-Sep-05 Wed	30.4	30.7	###	###	358,783	###	39.2	39.2	0.0
2012-Sep-04 Tue	###	###	30.44	30.5			25.6	25.6	2.2
2012-Sep-03 Mon	30.5	###	30.46	30.76	495,550	7,547,226	76.9	76.9	2.2
2012-Aug-31 Fri	30.5	30.74	###	30.46			###	###	2.2
2012-Aug-30 Thu	30.47	30.57	30.28	30.49	650,286	19,784,951	###	###	2.2
2012-Aug-29 Wed	30.45	###	30.25	30.47	967,344	14,631,078	###	###	###
2012-Aug-28 Tue	30.25	30.48	###	30.4			###	###	###
2012-Aug-27 Mon	30.41	###	###	###	1,361,083	0	28.3	28.3	0.0
2012-Aug-24 Fri	31.4	31.5	###	###	714,487	11,253,170	32.7	32.7	0.0
2012-Aug-23 Thu	31.7	31.71	###	31.42	499,755	###	###	###	2.2
2012-Aug-22 Wed	###	31.56	31.24	31.51	1,005,544	31,574,081	###	###	###
2012-Aug-21 Tue	30.88	###	30.8	###			78.8	78.8	0.0
2012-Aug-20 Mon	30.7	###	###	30.76	716,640	0	###	###	2.2
2012-Aug-17 Fri	###	###	30.5	30.77			14.4	14.4	2.2
2012-Aug-16 Thu	31.52	31.52	###	###	923,773	###	23.2	23.2	0.0
2012-Aug-15 Wed	###	31.51	31.25	31.41	581,652	###	###	###	###
2012-Aug-14 Tue	31.28	31.54	31.26	###			###	###	0.0
2012-Aug-13 Mon	###	31.8	###	31.4	256,425	4,077,157	23.1	23.1	2.2
2012-Aug-10 Fri	31.53	###	31.43	31.43	478,189	7,514,740	31.4	31.4	2.2
2012-Aug-09 Thu	31.85	###	31.48	31.53	673,547	10,601,629	###	###	2.3
2012-Aug-08 Wed	###	###	31.545	###	471,927	###	###	###	0.0
2012-Aug-07 Tue	31.56	31.71	27.53	###	453,180	###	71.0	71.0	0.0
2012-Aug-06 Mon	31.53	31.82	31.41	31.51	296,121	###	###	###	###
2012-Aug-03 Fri	31.28	31.46	31.28	31.43			###	###	2.2
2012-Aug-02 Thu	###	31.59	31.27	###	465,787	14,639,685	###	###	0.0
2012-Aug-01 Wed	###	31.45	###	###			75.4	75.4	0.0
2012-Jul-30 Mon	31.23	###	###	31.2			29.4	29.4	2.2
2012-Jul-27 Fri	###	###	30.87	###	969,327	###	72.0	72.0	0.0
2012-Jul-26 Thu	30.55	###	30.41	###			###	###	0.0
2012-Jul-25 Wed	###	30.59	30.27	30.41	608,126	18,505,274	###	###	2.2
2012-Jul-24 Tue	30.73	30.75	###	30.52			###	###	###
2012-Jul-23 Mon	30.78	30.86	30.55	30.58			###	###	2.2
2012-Jul-20 Fri	30.86	###	30.72	30.82	765,689	11,760,983	25.0	25.0	###
2012-Jul-19 Thu	###	###	30.7	30.82	1,010,781	15,515,488	27.0	27.0	###
2012-Jul-18 Wed	###	30.79	30.46	###			35.5	35.5	0.0
2012-Jul-17 Tue	30.21	30.7	30.21	30.55	438,245	13,346,751	79.0	79.0	2.2
2012-Jul-16 Mon	###	30.58	30.26	###	357,977	###	###	###	0.0
2012-Jul-13 Fri	###	###	###	###			###	###	0.0
2012-Jul-12 Thu	###	30.25	###	###	489,053	7,396,926	###	###	0.0
2012-Jul-11 Wed	###	30.23	###	###	268,378	###	75.5	75.5	0.0
2012-Jul-10 Tue	30.24	###	###	###			35.0	35.0	0.0
2012-Jul-09 Mon	###	30.23	###	30.23			###	###	###
2012-Jul-06 Fri	###	30.57	30.26	###	371,155	11,288,679	30.2	30.2	0.0
2012-Jul-05 Thu	###	30.49	###	###			###	###	0.0
2012-Jul-04 Wed	###	30.45	30.22	30.42			60.8	60.8	2.2
2012-Jul-03 Tue	###	30.47	###	30.28	922,557	14,055,155	###	###	2.2
2012-Jul-02 Mon	30.22	###	###	30.22	830,550	0	72.9	72.9	2.2
2012-Jun-29 Fri	29.26	29.86	###	29.82			###	###	###
2012-Jun-28 Thu	29.49	29.58	###	###			32.1	32.1	0.0
2012-Jun-27 Wed	###	###	###	29.25			###	###	###
2012-Jun-26 Tue	29	###	###	###			77.9	77.9	0.0
2012-Jun-25 Mon	###	###	28.83	###			###	###	0.0
2012-Jun-22 Fri	29.42	29.5	###	###	451,021	6,652,559	###	###	0.0
2012-Jun-21 Thu	29.84	29.84	###	29.42	1,023,945	15,277,259	###	###	###
2012-Jun-20 Wed	###	###	29.485	29.55	681,850	10,052,173	###	###	###
2012-Jun-19 Tue	###	###	###	29.45			75.3	75.3	###
2012-Jun-18 Mon	29.51	29.87	29.51	29.55	433,257	###	###	###	###
2012-Jun-15 Fri	###	29.55	29.26	###	362,172	###	72.5	72.5	0.0
2012-Jun-14 Thu	29.5	29.54	###	###			###	###	0.0
2012-Jun-13 Wed	29.79	29.79	29.43	29.46			27.5	27.5	2.1
2012-Jun-12 Tue	###	29.89	29.5	29.75	591,942	###	79.4	79.4	2.1
2012-Jun-08 Fri	29.8	###	###	29.54	457,958	0	34.9	34.9	###
2012-Jun-07 Thu	29.85	###	29.54	29.8	569,452	###	###	###	2.1
2012-Jun-06 Wed	###	29.49	29.26	29.45	343,977	10,104,324	###	###	###
2012-Jun-05 Tue	###	29.27	28.84	###	479,423	###	69.0	69.0	0.0
2012-Jun-04 Mon	###	29.23	28.84	28.85	560,083	###	38.5	38.5	###
2012-Jun-01 Fri	29.46	###	###	###			###	###	0.0
2012-May-31 Thu	29.53	29.76	29.41	29.46			19.9	19.9	2.1
2012-May-30 Wed	###	###	29.5	###	543,854	8,021,846	###	###	0.0
2012-May-29 Tue	29.43	###	###	29.85			###	###	2.1
2012-May-28 Mon	29.58	29.78	29.29	###			###	###	0.0
2012-May-25 Fri	###	29.7	###	29.43	849,270	12,611,659	76.6	76.6	2.1
2012-May-24 Thu	29.41	29.79	###	29.42			###	###	###
2012-May-23 Wed	29.73	29.73	29.26	29.51	848,872	25,037,479	###	###	2.1
2012-May-22 Tue	###	###	###	29.58			22.4	22.4	2.1
2012-May-21 Mon	29.44	29.58	###	###			###	###	0.0
2012-May-18 Fri	29.52	###	###	###			###	###	0.0
2012-May-17 Thu	###	###	29.81	###	701,552	###	27.8	27.8	0.0
2012-May-16 Wed	30.27	30.46	29.89	###			47.2	47.2	0.0
2012-May-15 Tue	30.5	###	###	30.4			41.3	41.3	###
2012-May-14 Mon	30.4	30.76	###	30.48	461,149	7,092,471	###	###	2.2
2012-May-11 Fri	###	30.71	30.29	###	520,028	15,860,854	###	###	0.0
2012-May-10 Thu	30.55	###	30.27	###	880,786	###	###	###	0.0
2012-May-09 Wed	###	###	30.22	30.42			###	###	2.2
2012-May-08 Tue	30.75	###	30.45	###			28.0	28.0	0.0
2012-May-07 Mon	###	###	30.76	30.8			###	###	2.2
2012-May-04 Fri	31.29	31.56	31.2	###			78.6	78.6	0.0
2012-May-03 Thu	###	31.79	###	31.49	1,553,076	24,686,143	###	###	###
2012-May-02 Wed	###	32.55	###	32.24	742,223	12,079,679	73.8	73.8	2.3
2012-May-01 Tue	###	32.25	31.79	###	782,129	25,043,770	69.1	69.1	0.0
2012-Apr-30 Mon	###	###	###	###			27.3	27.3	0.0
2012-Apr-27 Fri	###	32.24	###	###			###	###	0.0
2012-Apr-26 Thu	32.49	32.49	32.24	###	482,229	15,607,341	###	###	0.0
2012-Apr-24 Tue	###	32.44	###	###			###	###	0.0
2012-Apr-23 Mon	32.5	32.54	###	32.46			###	###	2.3
2012-Apr-20 Fri	32.43	###	32.22	32.43	309,320	4,983,145	###	###	###
2012-Apr-19 Thu	###	32.55	32.28	###			###	###	0.0
2012-Apr-18 Wed	###	32.43	###	32.26			###	###	2.3
2012-Apr-17 Tue	###	32.22	###	###			76.1	76.1	0.0
2012-Apr-16 Mon	31.86	###	31.76	###			###	###	0.0
2012-Apr-13 Fri	32.28	32.28	31.88	###	632,454	20,289,124	###	###	0.0
2012-Apr-12 Thu	###	31.89	31.28	31.89			83.6	83.6	2.3
2012-Apr-11 Wed	###	31.5	31.24	###	1,023,729	32,114,378	76.7	76.7	0.0
2012-Apr-10 Tue	###	###	31.7	31.7			28.7	28.7	2.3
2012-Apr-05 Thu	32.51	###	###	32.25			24.7	24.7	###
2012-Apr-04 Wed	32.51	###	32.51	###	538,881	###	###	###	0.0
2012-Apr-03 Tue	32.86	###	32.51	###	830,142	13,493,958	###	###	0.0
2012-Apr-02 Mon	33.43	33.49	32.75	32.86			23.5	23.5	2.3
2012-Mar-30 Fri	###	33.23	###	33.2			###	###	###
2012-Mar-29 Thu	32.52	32.77	32.4	###			76.6	76.6	0.0
2012-Mar-28 Wed	31.82	32.48	31.73	###			79.8	79.8	0.0
2012-Mar-27 Tue	31.77	###	31.57	31.72	700,756	###	###	###	2.3
2012-Mar-26 Mon	31.51	31.82	31.42	31.42	549,225	###	27.7	27.7	2.2
2012-Mar-23 Fri	###	31.57	###	31.4			###	###	2.2
2012-Mar-22 Thu	###	###	31.24	###	611,122	9,545,725	76.0	76.0	0.0
2012-Mar-21 Wed	###	31.46	###	###			###	###	0.0
2012-Mar-20 Tue	31.45	31.45	###	31.24			28.6	28.6	###
2012-Mar-19 Mon	31.29	31.7	###	###			###	###	0.0
2012-Mar-16 Fri	###	31.27	30.84	###			###	###	0.0
2012-Mar-15 Thu	###	31.27	###	###			74.4	74.4	0.0
2012-Mar-14 Wed	###	###	30.85	###	682,474	###	###	###	0.0
2012-Mar-13 Tue	30.59	30.84	30.44	30.7			###	###	2.2
2012-Mar-12 Mon	30.5	###	30.28	30.44	446,746	###	32.2	32.2	2.2
2012-Mar-09 Fri	###	###	###	###	842,474	0	76.4	76.4	0.0
2012-Mar-08 Thu	###	30.74	30.27	###	682,875	###	###	###	0.0
2012-Mar-07 Wed	###	30.75	30.51	30.53	674,686	###	###	###	###
2012-Mar-06 Tue	###	###	30.78	30.85	878,440	###	36.9	36.9	###
2012-Mar-05 Mon	###	31.21	30.73	###	389,783	12,071,579	###	###	0.0
2012-Mar-02 Fri	###	31.22	30.78	###			71.3	71.3	0.0
2012-Mar-01 Thu	###	###	###	30.86			28.9	28.9	2.2
2012-Feb-29 Wed	###	31.25	###	###			22.7	22.7	0.0
2012-Feb-28 Tue	31.43	31.56	###	31.25			28.1	28.1	2.2
2012-Feb-27 Mon	###	###	###	###			###	###	0.0
2012-Feb-24 Fri	###	32.27	###	###	1,405,146	###	###	###	0.0
2012-Feb-23 Thu	###	32.28	###	###			73.2	73.2	0.0
2012-Feb-22 Wed	###	###	31.51	###	1,846,450	###	75.2	75.2	0.0
2012-Feb-21 Tue	###	31.78	###	31.5	1,540,027	24,471,029	###	###	2.3
2012-Feb-20 Mon	30.8	###	###	30.86	737,820	0	###	###	2.2
2012-Feb-17 Fri	30.48	###	30.29	30.58			70.2	70.2	2.2
2012-Feb-16 Thu	###	###	###	30.4			33.7	33.7	###
2012-Feb-15 Wed	###	30.45	###	###			###	###	0.0
2012-Feb-14 Tue	30.52	30.59	###	30.24	497,387	###	29.7	29.7	###
2012-Feb-13 Mon	30.52	###	###	###	262,922	0	###	###	0.0
2012-Feb-10 Fri	###	30.73	30.25	30.41			27.4	27.4	2.2
2012-Feb-09 Thu	30.4	30.53	###	30.5	370,240	###	72.6	72.6	2.2
2012-Feb-08 Wed	30.2	30.44	###	30.43	484,156	7,368,854	70.7	70.7	###
2012-Feb-07 Tue	###	30.43	###	###	371,756	###	###	###	0.0
2012-Feb-06 Mon	###	30.44	###	###			###	###	0.0
2012-Feb-03 Fri	###	###	29.57	29.8	890,471	###	24.3	24.3	2.1
2012-Feb-02 Thu	###	30.21	###	###			28.3	28.3	0.0
2012-Feb-01 Wed	###	###	29.54	###			###	###	0.0
2012-Jan-31 Tue	###	###	###	###			###	###	0.0
2012-Jan-30 Mon	###	###	###	30.43			###	###	###
2012-Jan-27 Fri	###	30.81	###	30.55			71.2	71.2	2.2
2012-Jan-25 Wed	30.4	30.79	###	30.46			71.7	71.7	2.2
2012-Jan-24 Tue	30.5	30.58	30.22	###	677,287	20,589,524	###	###	0.0
2012-Jan-23 Mon	30.82	30.82	30.46	30.54	530,586	16,257,155	25.1	25.1	###
2012-Jan-20 Fri	30.86	###	30.54	30.75	318,054	4,856,684	###	###	###
2012-Jan-19 Thu	30.84	30.85	30.59	###			30.7	30.7	0.0
2012-Jan-18 Wed	30.53	30.72	30.4	30.55			###	###	2.2
2012-Jan-17 Tue	###	30.75	###	###	541,446	###	###	###	0.0
2012-Jan-16 Mon	###	30.5	###	###	486,477	7,418,774	76.9	76.9	0.0
2012-Jan-13 Fri	###	30.82	30.46	30.59	413,527	###	29.0	29.0	2.2
2012-Jan-12 Thu	30.86	###	30.55	###			###	###	0.0
2012-Jan-11 Wed	30.77	###	30.52	30.82			64.9	64.9	###
2012-Jan-10 Tue	###	###	30.5	30.81			19.2	19.2	###
2012-Jan-09 Mon	###	###	###	30.79	558,288	0	29.6	29.6	###
2012-Jan-06 Fri	###	31.26	30.8	###			###	###	0.0
2012-Jan-05 Thu	###	###	###	###			###	###	0.0
2012-Jan-04 Wed	30.81	31.22	30.81	###			###	###	0.0
2012-Jan-03 Tue	30.59	30.88	30.49	###			69.9	69.9	0.0
2011-Dec-30 Fri	30.53	30.81	30.46	30.58			###	###	2.2
2011-Dec-29 Thu	###	###	30.2	30.55	204,589	###	###	###	2.2
2011-Dec-28 Wed	30.75	###	30.27	30.47	250,088	3,785,081	###	###	###
2011-Dec-23 Fri	30.84	###	###	30.7	1,298,724	0	24.0	24.0	2.2
2011-Dec-22 Thu	30.5	30.83	30.43	30.56	675,876	20,702,081	###	###	2.2
2011-Dec-21 Wed	30.47	30.78	30.24	30.54	533,475	16,276,322	69.1	69.1	###
2011-Dec-20 Tue	###	30.59	###	###			27.2	27.2	0.0
2011-Dec-19 Mon	30.4	30.47	###	30.28	696,389	10,609,486	###	###	2.2
2011-Dec-16 Fri	30.75	###	30.57	###			29.9	29.9	0.0
2011-Dec-15 Thu	###	30.59	###	30.58	752,347	11,507,147	82.0	82.0	2.2
2011-Dec-14 Wed	30.53	30.86	30.53	###	492,927	###	###	###	0.0
2011-Dec-13 Tue	30.52	###	30.5	30.7	661,386	###	79.3	79.3	2.2
2011-Dec-12 Mon	###	###	30.77	###			32.9	32.9	0.0
2011-Dec-09 Fri	30.47	###	30.2	30.81			###	###	###
2011-Dec-08 Thu	30.78	###	30.4	30.59			30.0	30.0	2.2
2011-Dec-07 Wed	###	###	###	30.74	682,787	0	###	###	2.2
2011-Dec-06 Tue	###	31.86	###	###	798,629	12,722,159	22.8	22.8	0.0
2011-Dec-05 Mon	###	###	###	###			###	###	0.0
2011-Dec-02 Fri	30.59	###	30.59	###			###	###	0.0
2011-Dec-01 Thu	30.76	###	30.47	###			###	###	0.0
2011-Nov-30 Wed	30.21	30.48	###	30.27			69.9	69.9	2.2
2011-Nov-29 Tue	29.77	30.21	###	30.21			82.4	82.4	2.2
2011-Nov-28 Mon	29.5	29.83	###	###			68.1	68.1	0.0
2011-Nov-25 Fri	29.29	29.51	29.2	29.4			###	###	###
2011-Nov-24 Thu	29.23	29.76	###	29.49			###	###	###
2011-Nov-23 Wed	29.48	29.48	###	###			40.4	40.4	0.0
2011-Nov-22 Tue	###	###	29	29.5			78.9	78.9	2.1
2011-Nov-21 Mon	29.77	29.85	###	29.56			31.0	31.0	###
2011-Nov-18 Fri	29.8	###	29.5	29.75			###	###	2.1
2011-Nov-17 Thu	###	30.25	29.85	###	400,679	###	###	###	0.0
2011-Nov-16 Wed	30.2	###	###	###			37.1	37.1	0.0
2011-Nov-15 Tue	###	###	###	###	327,257	0	###	###	0.0
2011-Nov-14 Mon	30.59	30.77	###	###			###	###	0.0
2011-Nov-11 Fri	30.25	30.52	###	30.24			22.7	22.7	###
2011-Nov-10 Thu	30.5	30.52	###	30.25			###	###	###
2011-Nov-09 Wed	###	31.41	###	###	1,236,971	19,426,629	70.7	70.7	0.0
2011-Nov-08 Tue	###	30.86	###	30.74	773,676	11,937,820	79.0	79.0	2.2
2011-Nov-07 Mon	###	30.55	###	###			74.2	74.2	0.0
2011-Nov-04 Fri	30.29	30.45	###	###			###	###	0.0
2011-Nov-03 Thu	###	###	###	###			81.3	81.3	0.0
2011-Nov-02 Wed	30.25	30.44	###	###	802,923	12,220,488	25.2	25.2	0.0
2011-Nov-01 Tue	30.42	30.79	30.29	30.77	468,729	14,314,983	###	###	2.2
2011-Oct-31 Mon	30.4	###	30.23	30.7			81.6	81.6	2.2
2011-Oct-28 Fri	30.7	30.71	30.25	30.46			###	###	2.2
2011-Oct-27 Thu	###	###	###	30.56	430,372	0	###	###	2.2
2011-Oct-26 Wed	29.8	30.5	###	###			74.7	74.7	0.0
2011-Oct-25 Tue	30.7	30.7	###	###	587,225	###	###	###	0.0
2011-Oct-24 Mon	###	30.84	###	###	715,026	###	###	###	0.0
2011-Oct-21 Fri	###	30.43	29.76	###	467,455	14,068,058	72.4	72.4	0.0
2011-Oct-20 Thu	###	30.22	29.77	###			81.4	81.4	0.0
2011-Oct-19 Wed	30.2	30.54	29.84	###	458,679	###	###	###	0.0
2011-Oct-18 Tue	###	###	###	###			80.9	80.9	0.0
2011-Oct-17 Mon	###	30.79	###	30.48	377,472	5,811,181	65.6	65.6	2.2
2011-Oct-14 Fri	###	###	29.86	30.27	443,980	6,628,621	###	###	2.2
2011-Oct-13 Thu	###	###	29.8	###			17.5	17.5	0.0
2011-Oct-12 Wed	30.72	30.81	###	###			###	###	0.0
2011-Oct-11 Tue	30.8	30.89	###	30.73			29.3	29.3	###
2011-Oct-10 Mon	30.44	30.73	###	30.52	605,943	###	###	###	###
2011-Oct-07 Fri	###	###	###	30.28	1,089,250	0	###	###	2.2
2011-Oct-06 Thu	29.82	###	29.74	###			58.6	58.6	0.0
2011-Oct-05 Wed	###	###	29.4	29.55			24.6	24.6	###
2011-Oct-04 Tue	###	###	###	29.4			###	###	###
2011-Oct-03 Mon	###	###	29.54	###	557,857	8,239,547	###	###	0.0
2011-Sep-30 Fri	29.88	30.49	29.7	###	1,403,848	###	80.0	80.0	0.0
2011-Sep-29 Thu	29.82	###	29.72	###	919,057	13,657,187	###	###	0.0
2011-Sep-28 Wed	###	30.27	29.79	###	1,289,586	###	73.4	73.4	0.0
2011-Sep-27 Tue	29.8	###	###	29.72			24.1	24.1	2.1
2011-Sep-26 Mon	###	29.76	29.21	###	919,753	###	###	###	0.0
2011-Sep-23 Fri	29.8	29.8	###	###	1,075,451	###	###	###	0.0
2011-Sep-22 Thu	###	29.78	###	29.53			89.5	89.5	###
2011-Sep-21 Wed	###	###	29.25	29.83			35.1	35.1	###
2011-Sep-20 Tue	29.52	29.8	###	###	711,575	###	80.9	80.9	0.0
2011-Sep-19 Mon	29.7	29.7	29.41	###	680,524	20,112,886	###	###	0.0
2011-Sep-16 Fri	29.26	###	29.26	###	1,425,654	###	82.1	82.1	0.0
2011-Sep-15 Thu	###	###	28.76	###	1,155,451	16,615,385	33.7	33.7	0.0
2011-Sep-14 Wed	###	28.7	###	28.5	1,042,028	###	87.8	87.8	2.0
2011-Sep-13 Tue	###	28.45	###	28.4			###	###	2.0
2011-Sep-12 Mon	###	###	27.52	###	688,286	###	49.8	49.8	0.0
2011-Sep-09 Fri	28.29	28.72	###	28.53	692,483	9,944,055	69.6	69.6	2.0
2011-Sep-08 Thu	28.84	28.85	28.21	28.27	742,553	###	###	###	###
2011-Sep-07 Wed	28.41	28.71	###	28.71			###	###	###
2011-Sep-06 Tue	###	28.45	###	28.22	758,671	###	81.1	81.1	2.0
2011-Sep-05 Mon	28.87	28.89	###	28.56	675,979	###	###	###	###
2011-Sep-02 Fri	29	29.25	28.87	###	528,456	###	###	###	0.0
2011-Sep-01 Thu	29.26	29.56	###	###			###	###	0.0
2011-Aug-31 Wed	28.79	###	28.75	###			###	###	0.0
2011-Aug-30 Tue	29	###	28.56	###	1,021,373	###	25.3	25.3	0.0
2011-Aug-29 Mon	28.5	###	28.45	28.81			###	###	2.1
2011-Aug-26 Fri	###	29.59	###	###			###	###	0.0
2011-Aug-25 Thu	###	###	###	29.27			###	###	###
2011-Aug-24 Wed	29.76	29.76	29.22	###	1,147,644	33,844,021	32.5	32.5	0.0
2011-Aug-23 Tue	###	###	###	###	1,356,471	0	68.3	68.3	0.0
2011-Aug-22 Mon	29	29.81	###	###			37.6	37.6	0.0
2011-Aug-19 Fri	29	29.54	28.75	###			76.9	76.9	0.0
2011-Aug-18 Thu	###	###	###	29.4	1,367,175	0	###	###	###
2011-Aug-17 Wed	###	29.71	28.71	29.5	984,384	28,753,856	###	###	2.1
2011-Aug-16 Tue	###	30.5	###	29.53	708,684	###	###	###	###
2011-Aug-15 Mon	29.46	###	###	29.86	881,576	0	71.3	71.3	2.1
2011-Aug-12 Fri	###	###	27.43	###			###	###	0.0
2011-Aug-11 Thu	###	28.29	###	###			###	###	0.0
2011-Aug-10 Wed	28.24	###	27.78	###			28.6	28.6	0.0
2011-Aug-09 Tue	26.51	27.84	25.83	###	1,557,224	###	64.9	64.9	0.0
2011-Aug-08 Mon	27.52	27.7	27	###			35.2	35.2	0.0
2011-Aug-05 Fri	###	###	###	28.29	1,118,783	0	45.3	45.3	###
2011-Aug-04 Thu	29.5	###	29	29.24			40.6	40.6	2.1
2011-Aug-03 Wed	29.74	29.83	###	29.59			###	###	###
2011-Aug-02 Tue	###	30.52	###	###			78.7	78.7	0.0
2011-Aug-01 Mon	30.25	30.74	###	30.41			60.1	60.1	2.2
2011-Jul-29 Fri	###	###	###	29.86			37.7	37.7	2.1
2011-Jul-28 Thu	###	30.45	###	###	862,078	###	###	###	0.0
2011-Jul-27 Wed	###	###	30.53	30.72	696,782	10,636,377	###	###	2.2
2011-Jul-26 Tue	###	###	###	30.75	569,180	0	68.2	68.2	###
2011-Jul-25 Mon	###	###	###	30.87			###	###	###
2011-Jul-22 Fri	###	31.45	###	###	794,144	###	64.2	64.2	0.0
2011-Jul-21 Thu	###	###	30.59	30.73			###	###	###
2011-Jul-20 Wed	###	31.27	###	30.8	547,759	###	###	###	2.2
2011-Jul-19 Tue	30.55	30.88	30.25	30.72			69.5	69.5	2.2
2011-Jul-18 Mon	30.52	30.74	30.24	30.57	356,029	10,855,324	###	###	###
2011-Jul-15 Fri	30.2	###	###	30.55			###	###	2.2
2011-Jul-14 Thu	###	###	29.82	30.2			###	###	2.2
2011-Jul-13 Wed	30.5	30.56	###	30.46	557,574	###	###	###	2.2
2011-Jul-12 Tue	30.8	###	30.44	30.57	1,526,128	###	42.4	42.4	###
2011-Jul-11 Mon	###	###	###	###	445,688	0	###	###	0.0
2011-Jul-08 Fri	31.41	31.43	###	###	771,229	###	19.0	19.0	0.0
2011-Jul-07 Thu	30.77	###	30.56	31.23			###	###	###
2011-Jul-06 Wed	###	30.82	###	###			###	###	0.0
2011-Jul-05 Tue	30.73	###	30.51	###			36.4	36.4	0.0
2011-Jul-04 Mon	30.56	###	###	30.43	569,670	0	###	###	###
2011-Jul-01 Fri	30.58	30.82	###	30.2			20.1	20.1	2.2
2011-Jun-30 Thu	###	###	###	30.45	947,642	0	65.0	65.0	2.2
2011-Jun-29 Wed	###	###	29.87	###			70.8	70.8	0.0
2011-Jun-28 Tue	###	###	###	###	609,575	0	###	###	0.0
2011-Jun-27 Mon	29.85	29.86	29.48	###	437,953	###	###	###	0.0
2011-Jun-24 Fri	30.22	###	29.8	###			###	###	0.0
2011-Jun-23 Thu	29.85	###	29.77	###			76.4	76.4	0.0
2011-Jun-22 Wed	###	30.2	###	###	2,052,550	###	29.3	29.3	0.0
2011-Jun-21 Tue	###	###	29.44	29.8	800,849	###	23.7	23.7	2.1
2011-Jun-20 Mon	30.2	30.7	29.76	29.76	529,045	###	39.5	39.5	2.1
2011-Jun-17 Fri	###	30.24	29.86	###			73.4	73.4	0.0
2011-Jun-16 Thu	###	30.5	29.75	###			40.9	40.9	0.0
2011-Jun-15 Wed	###	###	###	###	1,253,183	0	###	###	0.0
2011-Jun-14 Tue	###	###	30.4	###			###	###	0.0
2011-Jun-10 Fri	###	31.27	###	###			76.9	76.9	0.0
2011-Jun-09 Thu	###	###	30.81	###	857,781	###	###	###	0.0
2011-Jun-08 Wed	###	###	30.75	###			32.7	32.7	0.0
2011-Jun-07 Tue	###	31.57	###	###			35.1	35.1	0.0
2011-Jun-06 Mon	###	31.48	###	###	418,528	###	###	###	0.0
2011-Jun-03 Fri	###	31.8	31.42	31.5			###	###	2.3
2011-Jun-02 Thu	###	###	###	31.81			###	###	2.3
2011-Jun-01 Wed	32.42	32.5	###	###			###	###	0.0
2011-May-31 Tue	32.5	32.7	32.25	###			###	###	0.0
2011-May-30 Mon	32.25	32.48	###	###	458,745	###	###	###	0.0
2011-May-27 Fri	31.7	###	31.7	32.28	1,062,749	16,844,571	79.4	79.4	2.3
2011-May-26 Thu	31.85	31.85	31.44	31.85	1,073,342	###	###	###	2.3
2011-May-25 Wed	31.89	31.89	31.41	31.5			###	###	2.3
2011-May-24 Tue	###	31.77	31.4	###			73.3	73.3	0.0
2011-May-23 Mon	###	31.76	31.5	###			###	###	0.0
2011-May-20 Fri	###	###	31.86	###	314,179	5,004,871	###	###	0.0
2011-May-19 Thu	31.88	32.27	31.54	32.24	826,685	26,375,384	###	###	2.3
2011-May-18 Wed	###	31.88	###	31.55			71.6	71.6	###
2011-May-17 Tue	###	31.53	###	31.4	330,671	5,213,028	79.3	79.3	2.2
2011-May-16 Mon	30.81	###	30.81	###	443,940	###	84.2	84.2	0.0
2011-May-13 Fri	###	###	###	31.22			###	###	2.2
2011-May-12 Thu	30.84	31.41	30.7	###			###	###	0.0
2011-May-11 Wed	###	###	###	###	829,575	0	###	###	0.0
2011-May-10 Tue	31.22	31.28	###	###	690,540	10,800,045	###	###	0.0
2011-May-09 Mon	31.45	31.49	30.88	31.2	793,279	###	###	###	2.2
2011-May-06 Fri	30.75	31.4	30.75	31.26	617,974	19,203,542	77.7	77.7	2.2
2011-May-05 Thu	31.75	31.76	30.72	31.4			18.1	18.1	2.2
2011-May-04 Wed	31.56	###	31.52	31.81	783,981	12,355,540	###	###	2.3
2011-May-03 Tue	###	###	31.41	31.76			38.1	38.1	2.3
2011-May-02 Mon	###	32.2	31.71	###	752,146	24,034,825	80.0	80.0	0.0
2011-Apr-29 Fri	32.7	32.88	###	###			33.4	33.4	0.0
2011-Apr-28 Thu	###	###	32.53	###	783,347	###	###	###	0.0
2011-Apr-27 Wed	33.5	33.5	###	###	904,526	###	38.5	38.5	0.0
2011-Apr-21 Thu	###	###	32.73	###			69.8	69.8	0.0
2011-Apr-20 Wed	32.5	32.77	32.45	32.77			69.3	69.3	###
2011-Apr-19 Tue	###	32.89	###	###			40.2	40.2	0.0
2011-Apr-18 Mon	###	###	###	###			77.1	77.1	0.0
2011-Apr-15 Fri	32.72	###	###	32.75			###	###	###
2011-Apr-14 Thu	###	33.23	###	32.89			31.0	31.0	###
2011-Apr-13 Wed	###	###	###	###	1,226,577	0	###	###	0.0
2011-Apr-12 Tue	33.5	33.75	###	###	1,542,571	26,030,885	41.5	41.5	0.0
2011-Apr-11 Mon	33.44	###	###	###	886,244	0	75.0	75.0	0.0
2011-Apr-08 Fri	###	###	###	###	1,520,128	0	20.5	20.5	0.0
2011-Apr-07 Thu	###	###	33.2	33.48			26.2	26.2	###
2011-Apr-06 Wed	###	###	33.54	33.75			###	###	###
2011-Apr-05 Tue	34.85	###	###	33.7			11.9	11.9	2.4
2011-Apr-04 Mon	###	###	34.72	34.85			31.2	31.2	###
2011-Apr-01 Fri	34.42	34.57	34.23	34.4			###	###	2.5
2011-Mar-31 Thu	###	34.59	###	34.42	702,750	###	###	###	2.5
2011-Mar-30 Wed	34.75	34.8	###	34.5			21.5	21.5	2.5
2011-Mar-29 Tue	###	###	###	34.8			###	###	2.5
2011-Mar-28 Mon	34.81	###	###	34.83	222,577	0	###	###	2.5
2011-Mar-25 Fri	34.82	35.76	###	###	2,024,457	###	###	###	0.0
2011-Mar-24 Thu	34.85	###	34.43	###	258,778	###	23.3	23.3	0.0
2011-Mar-23 Wed	###	###	###	34.53	568,748	0	###	###	###
2011-Mar-22 Tue	###	34.57	###	###			74.5	74.5	0.0
2011-Mar-21 Mon	34.57	###	###	###	1,393,948	0	21.5	21.5	0.0
2011-Mar-18 Fri	###	###	###	34.82	462,282	0	19.7	19.7	2.5
2011-Mar-17 Thu	34.83	###	###	34.75	935,523	0	###	###	2.5
2011-Mar-16 Wed	34.87	###	34.52	34.85			17.6	17.6	###
2011-Mar-15 Tue	###	35.84	###	###			###	###	0.0
2011-Mar-14 Mon	###	35.82	###	35.78	478,427	8,568,627	80.6	80.6	2.6
2011-Mar-11 Fri	35.75	###	35.58	35.84	497,357	8,847,981	70.7	70.7	2.6
2011-Mar-10 Thu	36.2	###	35.7	###			###	###	0.0
2011-Mar-09 Wed	###	###	36.28	###			31.9	31.9	0.0
2011-Mar-08 Tue	###	36.58	###	36.58	427,943	7,827,077	77.7	77.7	2.6
2011-Mar-07 Mon	36.57	###	36.2	###			40.2	40.2	0.0
2011-Mar-04 Fri	###	36.89	35.86	36.75			80.5	80.5	2.6
2011-Mar-03 Thu	###	###	35.81	35.88	1,053,043	###	28.2	28.2	2.6
2011-Mar-02 Wed	###	###	###	###	861,580	0	28.6	28.6	0.0
2011-Mar-01 Tue	36.58	36.75	35.82	###	832,385	30,203,089	24.9	24.9	0.0
2011-Feb-28 Mon	36.4	###	###	36.42			###	###	###
2011-Feb-25 Fri	###	37.29	###	###			61.6	61.6	0.0
2011-Feb-24 Thu	37.48	###	###	###	1,118,175	0	###	###	0.0
2011-Feb-23 Wed	37.7	37.77	37.26	37.5	1,020,655	38,289,872	29.2	29.2	2.7
2011-Feb-22 Tue	###	###	37.54	###			37.0	37.0	0.0
2011-Feb-21 Mon	38.8	###	###	###			33.2	33.2	0.0
2011-Feb-18 Fri	38.59	38.89	38.59	38.8			###	###	###
2011-Feb-17 Thu	###	###	38.55	###			29.3	29.3	0.0
2011-Feb-16 Wed	###	###	###	38.7			26.0	26.0	2.8
2011-Feb-15 Tue	###	###	###	###	275,679	0	###	###	0.0
2011-Feb-14 Mon	38.41	38.48	###	###			###	###	0.0
2011-Feb-11 Fri	38.41	38.48	###	###	905,886	17,429,246	32.2	32.2	0.0
2011-Feb-10 Thu	38.5	###	37.83	38.41			35.6	35.6	###
2011-Feb-09 Wed	###	###	36.7	36.7	978,451	17,954,575	###	###	###
2011-Feb-08 Tue	36.75	36.82	36.57	###	502,548	###	33.9	33.9	0.0
2011-Feb-07 Mon	###	###	###	36.8			###	###	2.6
2011-Feb-04 Fri	###	###	36.78	###	617,384	###	###	###	0.0
2011-Feb-03 Thu	###	###	36.83	###			26.9	26.9	0.0
2011-Feb-02 Wed	37.4	37.53	###	###	901,158	16,910,229	###	###	0.0
2011-Feb-01 Tue	###	37.42	###	37.22			68.6	68.6	2.7
2011-Jan-31 Mon	37.21	37.48	###	###	370,056	6,934,849	###	###	0.0
2011-Jan-28 Fri	37.24	37.79	37.24	###			###	###	0.0
2011-Jan-27 Thu	37.75	###	###	37.4	1,215,075	0	28.1	28.1	###
2011-Jan-25 Tue	37.7	###	37.47	###	541,947	10,153,377	73.0	73.0	0.0
2011-Jan-24 Mon	37.48	###	37.41	37.79			80.1	80.1	###
2011-Jan-21 Fri	37.7	37.86	37.44	37.57			###	###	###
2011-Jan-20 Thu	37.29	37.83	###	37.75			###	###	###
2011-Jan-19 Wed	###	###	36.84	###	740,221	13,634,870	###	###	0.0
2011-Jan-18 Tue	36.2	###	36.2	###	457,177	###	###	###	0.0
2011-Jan-17 Mon	###	36.74	###	36.48			41.4	41.4	2.6
2011-Jan-14 Fri	36.89	###	###	###	760,783	0	###	###	0.0
2011-Jan-13 Thu	###	37.26	36.78	36.86			###	###	2.6
2011-Jan-12 Wed	###	37.24	###	36.8	1,159,328	21,586,687	23.2	23.2	2.6
2011-Jan-11 Tue	###	37.52	###	37.25			###	###	###
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 2025-06-21 17:40:22 thru 2025-06-21 17:40:25 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000