(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices

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

_{Currently Sat 24-Apr-20 09:52:46 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices...

TOC Company Info for BEN Limits

Company Details for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Listing Code	BEN
Listing Name	BENDIGO AND ADELAIDE BANK LIMITED
GICS Sector	Banks
ISIN Name	BENDIGO AND ADELAIDE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BEN6

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for BEN .. Friday 19th April 2024

BEN 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	3.2	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BEN Bottom

End of day Prices (full format),

38400 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.84
2024-Apr-19 Fri	###	###	9.545	###			###	###	0.0
2024-Apr-18 Thu	9.57	9.75	9.57	9.73	1,406,383	13,585,659	81.0	81.0	###
2024-Apr-17 Wed	9.53	###	9.53	###			73.8	73.8	0.0
2024-Apr-16 Tue	###	###	9.475	9.51			###	###	###
2024-Apr-15 Mon	9.75	9.77	###	9.7			###	###	0.7
2024-Apr-12 Fri	9.71	9.85	###	9.78	1,529,979	7,535,146	###	###	0.7
2024-Apr-11 Thu	9.8	###	9.725	9.74			26.5	26.5	0.7
2024-Apr-10 Wed	###	###	###	###	1,235,557	0	21.4	21.4	0.0
2024-Apr-09 Tue	###	###	###	###			71.7	71.7	0.0
2024-Apr-08 Mon	###	10.2	###	###	813,159	###	###	###	0.0
2024-Apr-05 Fri	###	###	###	###	1,751,178	0	###	###	0.0
2024-Apr-04 Thu	###	###	10.22	10.23			21.2	21.2	###
2024-Apr-03 Wed	###	###	10.245	10.27			###	###	###
2024-Apr-02 Tue	10.25	###	###	###			###	###	0.0
2024-Mar-28 Thu	###	10.26	###	10.25			###	###	0.7
2024-Mar-27 Wed	###	###	###	###			###	###	0.0
2024-Mar-26 Tue	###	###	###	###	1,486,879	0	###	###	0.0
2024-Mar-25 Mon	###	###	###	###	1,330,127	0	68.9	68.9	0.0
2024-Mar-22 Fri	###	###	9.87	###			###	###	0.0
2024-Mar-21 Thu	###	###	###	###	2,240,641	0	23.5	23.5	0.0
2024-Mar-20 Wed	###	###	###	###	2,445,350	0	71.9	71.9	0.0
2024-Mar-19 Tue	9.89	###	9.885	###	2,131,481	10,534,844	74.3	74.3	0.0
2024-Mar-18 Mon	9.83	###	9.8	9.87			###	###	###
2024-Mar-15 Fri	9.75	9.83	###	9.82	4,028,040	###	###	###	###
2024-Mar-14 Thu	###	###	9.77	9.79			###	###	###
2024-Mar-13 Wed	###	###	9.89	###	1,120,277	###	69.6	69.6	0.0
2024-Mar-12 Tue	###	###	9.85	9.86			###	###	0.7
2024-Mar-11 Mon	###	###	###	9.88			33.4	33.4	0.7
2024-Mar-08 Fri	###	###	###	###	1,979,755	0	###	###	0.0
2024-Mar-07 Thu	9.86	###	###	9.89			###	###	###
2024-Mar-06 Wed	9.81	9.87	9.785	9.86	1,040,357	###	###	###	0.7
2024-Mar-05 Tue	9.84	9.87	9.73	9.84	1,376,526	13,489,954	71.2	71.2	0.7
2024-Mar-04 Mon	9.81	9.88	9.77	9.86			72.9	72.9	0.7
2024-Mar-01 Fri	9.7	9.85	###	9.84	1,865,071	9,185,474	###	###	0.7
2024-Feb-29 Thu	###	9.7	9.55	###	2,349,040	###	68.7	68.7	0.0
2024-Feb-28 Wed	9.5	9.59	9.46	9.57	1,400,575	13,340,476	###	###	###
2024-Feb-27 Tue	9.5	9.53	9.41	9.49			39.4	39.4	0.7
2024-Feb-26 Mon	9.54	9.625	9.485	9.52			38.7	38.7	###
2024-Feb-23 Fri	9.51	###	9.5	9.53			###	###	###
2024-Feb-22 Thu	###	###	9.47	9.52	2,108,847	###	###	###	###
2024-Feb-21 Wed	9.81	###	9.78	###			79.6	79.6	0.0
2024-Feb-20 Tue	###	###	###	9.83	4,589,586	0	###	###	0.7
2024-Feb-19 Mon	###	###	9.46	9.72			20.1	20.1	0.7
2024-Feb-16 Fri	9.86	###	9.84	9.89			###	###	###
2024-Feb-15 Thu	9.81	9.88	9.79	9.8			###	###	0.7
2024-Feb-14 Wed	9.81	9.85	###	9.8			29.5	29.5	0.7
2024-Feb-13 Tue	9.86	###	9.85	###	1,500,489	###	76.4	76.4	0.0
2024-Feb-12 Mon	9.75	9.89	9.745	9.86			81.6	81.6	0.7
2024-Feb-09 Fri	9.81	9.83	9.72	9.75			###	###	###
2024-Feb-08 Thu	9.8	9.82	9.75	9.82			###	###	###
2024-Feb-07 Wed	9.8	9.82	9.72	9.76	1,015,884	9,925,186	29.6	29.6	0.7
2024-Feb-06 Tue	9.7	9.81	###	9.8	1,437,259	7,049,755	77.0	77.0	0.7
2024-Feb-05 Mon	9.78	9.78	9.685	9.74	1,130,482	###	###	###	0.7
2024-Feb-02 Fri	9.72	###	###	9.77			###	###	0.7
2024-Feb-01 Thu	9.76	9.78	###	###	1,811,754	8,859,477	###	###	0.0
2024-Jan-31 Wed	9.74	9.84	###	9.84	2,534,574	###	72.6	72.6	0.7
2024-Jan-30 Tue	9.79	9.8	###	9.7			###	###	0.7
2024-Jan-29 Mon	9.75	###	9.7	9.8			75.4	75.4	0.7
2024-Jan-25 Thu	9.75	9.77	###	9.77	1,140,622	###	###	###	0.7
2024-Jan-24 Wed	9.79	9.79	###	9.7			24.6	24.6	0.7
2024-Jan-23 Tue	9.73	9.8	###	9.76			###	###	0.7
2024-Jan-22 Mon	###	9.785	###	9.74			###	###	0.7
2024-Jan-19 Fri	9.59	###	9.56	###	1,327,977	###	74.1	74.1	0.0
2024-Jan-18 Thu	9.46	9.53	9.455	9.51	1,117,841	###	75.1	75.1	###
2024-Jan-17 Wed	9.49	9.555	9.455	9.53			###	###	###
2024-Jan-16 Tue	###	###	9.48	9.5			###	###	0.7
2024-Jan-15 Mon	###	9.71	###	###			###	###	0.0
2024-Jan-12 Fri	###	9.76	###	###	1,584,086	###	###	###	0.0
2024-Jan-11 Thu	###	9.82	###	9.77	1,581,645	7,765,876	78.3	78.3	0.7
2024-Jan-10 Wed	9.77	9.78	###	9.71			###	###	###
2024-Jan-09 Tue	9.75	9.8	###	9.78	1,349,650	6,613,285	72.6	72.6	0.7
2024-Jan-08 Mon	9.72	9.77	###	###			41.9	41.9	0.0
2024-Jan-05 Fri	9.59	9.77	9.58	9.77	1,665,679	16,115,444	###	###	0.7
2024-Jan-04 Thu	###	###	9.51	9.59			###	###	0.7
2024-Jan-03 Wed	###	###	9.56	9.59	996,458	###	34.5	34.5	0.7
2024-Jan-02 Tue	###	9.7	###	9.7	650,341	3,154,153	###	###	0.7
2023-Dec-29 Fri	###	###	9.59	###			72.8	72.8	0.0
2023-Dec-28 Thu	###	###	9.58	###			66.6	66.6	0.0
2023-Dec-27 Wed	9.55	###	9.54	9.58	706,757	###	###	###	0.7
2023-Dec-22 Fri	9.57	###	9.5	9.53	1,498,789	7,119,247	###	###	###
2023-Dec-21 Thu	###	###	9.51	9.55			29.4	29.4	0.7
2023-Dec-20 Wed	###	###	9.57	###			31.4	31.4	0.0
2023-Dec-19 Tue	9.48	9.59	9.48	9.59			###	###	0.7
2023-Dec-18 Mon	###	###	9.47	9.5	1,276,140	6,042,522	26.9	26.9	0.7
2023-Dec-15 Fri	9.5	###	9.49	9.58			###	###	0.7
2023-Dec-14 Thu	9.49	9.53	9.43	9.5	2,015,747	19,109,281	61.4	61.4	0.7
2023-Dec-13 Wed	###	9.44	###	###	1,544,383	7,289,487	34.1	34.1	0.0
2023-Dec-12 Tue	9.23	###	9.2	###	1,630,173	###	79.5	79.5	0.0
2023-Dec-11 Mon	###	###	###	9.2	1,785,628	0	###	###	0.7
2023-Dec-08 Fri	###	###	###	###			###	###	0.0
2023-Dec-07 Thu	###	###	###	###			###	###	0.0
2023-Dec-06 Wed	###	###	###	###			59.0	59.0	0.0
2023-Dec-05 Tue	###	###	###	###			77.9	77.9	0.0
2023-Dec-04 Mon	###	###	###	###			###	###	0.0
2023-Dec-01 Fri	###	###	8.85	###	1,549,854	###	###	###	0.0
2023-Nov-30 Thu	8.87	###	8.82	###	1,645,929	7,258,546	70.3	70.3	0.0
2023-Nov-29 Wed	8.85	###	8.82	8.84	1,110,578	4,897,648	###	###	###
2023-Nov-28 Tue	8.83	###	8.825	8.83			64.4	64.4	###
2023-Nov-27 Mon	8.84	###	8.82	8.82	983,344	4,336,547	###	###	###
2023-Nov-24 Fri	8.81	8.85	8.78	8.85	561,446	4,949,146	72.6	72.6	0.6
2023-Nov-23 Thu	8.83	8.85	8.77	8.78	765,920	6,747,755	###	###	0.6
2023-Nov-22 Wed	8.76	8.85	8.74	8.81			###	###	###
2023-Nov-21 Tue	8.72	8.78	###	8.75			70.5	70.5	0.6
2023-Nov-20 Mon	###	8.73	###	8.71			82.5	82.5	0.6
2023-Nov-17 Fri	8.73	8.75	8.56	8.58	2,165,784	###	###	###	0.6
2023-Nov-16 Thu	###	###	8.7	8.71			###	###	0.6
2023-Nov-15 Wed	###	###	###	###			26.1	26.1	0.0
2023-Nov-14 Tue	###	###	###	9			###	###	0.6
2023-Nov-13 Mon	###	###	9	###			###	###	0.0
2023-Nov-10 Fri	###	###	###	###			###	###	0.0
2023-Nov-09 Thu	###	9.175	###	###	1,127,144	5,170,773	75.5	75.5	0.0
2023-Nov-08 Wed	###	###	###	###	1,130,520	0	22.9	22.9	0.0
2023-Nov-07 Tue	###	###	###	###			27.4	27.4	0.0
2023-Nov-06 Mon	###	9.2	###	###			78.1	78.1	0.0
2023-Nov-03 Fri	###	###	###	###	1,285,689	0	###	###	0.0
2023-Nov-02 Thu	8.88	###	8.83	8.89			63.0	63.0	###
2023-Nov-01 Wed	8.74	8.77	8.7	8.77			###	###	###
2023-Oct-31 Tue	8.73	8.76	###	8.7			36.6	36.6	###
2023-Oct-30 Mon	8.7	8.76	###	###	671,753	2,942,278	36.0	36.0	0.0
2023-Oct-27 Fri	8.73	8.83	8.72	8.79			###	###	0.6
2023-Oct-26 Thu	8.7	8.74	###	###			###	###	0.0
2023-Oct-25 Wed	8.81	8.85	8.71	8.71			###	###	0.6
2023-Oct-24 Tue	8.75	8.87	8.75	8.8	754,174	6,644,272	73.1	73.1	0.6
2023-Oct-23 Mon	8.81	8.83	8.72	8.77			37.6	37.6	###
2023-Oct-20 Fri	###	###	8.8	8.82	1,182,888	###	21.7	21.7	###
2023-Oct-19 Thu	###	###	8.955	###			###	###	0.0
2023-Oct-18 Wed	###	###	9.025	###			72.7	72.7	0.0
2023-Oct-17 Tue	###	###	###	###	1,198,741	0	36.9	36.9	0.0
2023-Oct-16 Mon	###	9	###	9	802,886	3,612,987	81.3	81.3	0.6
2023-Oct-13 Fri	9	###	###	9			###	###	0.6
2023-Oct-12 Thu	###	###	###	###	1,865,975	0	70.6	70.6	0.0
2023-Oct-11 Wed	###	###	###	###			28.5	28.5	0.0
2023-Oct-10 Tue	###	9.27	###	###	1,825,721	###	###	###	0.0
2023-Oct-09 Mon	9	###	###	###	1,100,471	0	80.2	80.2	0.0
2023-Oct-06 Fri	8.88	###	8.87	###			81.6	81.6	0.0
2023-Oct-05 Thu	8.8	###	8.77	8.88			###	###	0.6
2023-Oct-04 Wed	8.81	8.87	###	8.79	1,413,175	###	###	###	0.6
2023-Oct-03 Tue	8.8	###	8.8	8.88			###	###	0.6
2023-Oct-02 Mon	###	###	###	###			###	###	0.0
2023-Sep-29 Fri	###	###	###	###			###	###	0.0
2023-Sep-28 Thu	###	###	###	###			###	###	0.0
2023-Sep-27 Wed	8.81	###	8.8	###	1,871,879	###	###	###	0.0
2023-Sep-26 Tue	8.79	8.89	8.76	8.86	979,550	8,644,528	81.4	81.4	0.6
2023-Sep-25 Mon	8.84	8.87	8.77	8.8			31.3	31.3	0.6
2023-Sep-22 Fri	8.75	###	###	8.88	2,076,526	0	###	###	0.6
2023-Sep-21 Thu	###	###	###	###			23.5	23.5	0.0
2023-Sep-20 Wed	###	9.21	###	###	1,671,758	7,698,445	77.4	77.4	0.0
2023-Sep-19 Tue	###	###	###	###			33.0	33.0	0.0
2023-Sep-18 Mon	9.21	9.21	###	###			###	###	0.0
2023-Sep-15 Fri	###	###	###	9.23	2,424,757	0	27.0	27.0	###
2023-Sep-14 Thu	###	9.22	###	9.2	1,570,747	7,241,143	###	###	0.7
2023-Sep-13 Wed	###	9.2	###	###	1,246,359	5,733,251	30.5	30.5	0.0
2023-Sep-12 Tue	9.26	###	###	###			###	###	0.0
2023-Sep-11 Mon	###	9.25	###	9.21	2,311,541	10,690,877	###	###	0.7
2023-Sep-08 Fri	###	###	###	###	1,446,548	0	###	###	0.0
2023-Sep-07 Thu	8.85	###	8.82	###	1,651,325	7,282,343	###	###	0.0
2023-Sep-06 Wed	###	###	8.825	8.86	1,796,156	###	###	###	0.6
2023-Sep-05 Tue	###	9.22	###	###	1,891,925	8,721,774	23.2	23.2	0.0
2023-Sep-04 Mon	9.21	9.28	###	###	1,681,740	7,803,273	###	###	0.0
2023-Sep-01 Fri	9.54	9.56	9.49	9.52	1,332,682	###	###	###	###
2023-Aug-31 Thu	9.51	9.58	9.5	9.51			67.1	67.1	###
2023-Aug-30 Wed	9.46	9.57	9.45	9.54			###	###	###
2023-Aug-29 Tue	9.48	9.51	9.43	9.44			###	###	0.7
2023-Aug-28 Mon	###	9.42	###	9.42	1,128,687	###	###	###	0.7
2023-Aug-25 Fri	9.4	9.4	9.25	###	1,101,154	###	###	###	0.0
2023-Aug-24 Thu	9.52	9.52	9.42	9.43			###	###	###
2023-Aug-23 Wed	###	9.51	###	9.47			###	###	###
2023-Aug-22 Tue	###	9.43	9.29	9.43	1,472,655	13,784,050	78.1	78.1	###
2023-Aug-21 Mon	###	###	9.28	9.28			30.9	30.9	0.7
2023-Aug-18 Fri	###	9.46	###	###	1,802,174	8,524,283	###	###	0.0
2023-Aug-17 Thu	###	9.425	9.2	###	2,778,243	25,872,387	###	###	0.0
2023-Aug-16 Wed	###	###	###	###			###	###	0.0
2023-Aug-15 Tue	8.86	9.23	8.86	9.21	2,639,282	###	91.1	91.1	0.7
2023-Aug-14 Mon	###	###	8.83	###			###	###	0.0
2023-Aug-11 Fri	###	9.29	###	###	1,653,355	###	###	###	0.0
2023-Aug-10 Thu	###	9.2	###	###			###	###	0.0
2023-Aug-09 Wed	###	###	9	###			###	###	0.0
2023-Aug-08 Tue	###	9.21	###	###			31.3	31.3	0.0
2023-Aug-07 Mon	###	9.24	###	###	663,186	###	###	###	0.0
2023-Aug-04 Fri	###	9.185	9	###	1,148,047	###	###	###	0.0
2023-Aug-03 Thu	9.25	9.26	###	###	1,036,348	###	26.7	26.7	0.0
2023-Aug-02 Wed	###	###	9.26	###	871,725	4,036,086	42.9	42.9	0.0
2023-Aug-01 Tue	###	9.42	9.29	###	652,540	###	###	###	0.0
2023-Jul-31 Mon	###	###	###	###			36.6	36.6	0.0
2023-Jul-28 Fri	###	###	9.23	###	689,528	3,182,171	69.8	69.8	0.0
2023-Jul-27 Thu	9.26	9.4	9.25	###	1,056,643	###	###	###	0.0
2023-Jul-26 Wed	###	9.27	###	9.27			83.4	83.4	0.7
2023-Jul-25 Tue	9.2	9.2	###	###			28.5	28.5	0.0
2023-Jul-24 Mon	9.21	9.22	###	###			###	###	0.0
2023-Jul-21 Fri	###	###	###	###	1,633,121	0	75.5	75.5	0.0
2023-Jul-20 Thu	###	9.23	###	###	1,172,249	5,409,929	###	###	0.0
2023-Jul-19 Wed	###	9.25	###	###			###	###	0.0
2023-Jul-18 Tue	###	###	###	###			77.1	77.1	0.0
2023-Jul-17 Mon	###	###	###	###			###	###	0.0
2023-Jul-14 Fri	###	###	8.85	###			###	###	0.0
2023-Jul-13 Thu	8.88	###	8.82	8.88			62.1	62.1	0.6
2023-Jul-12 Wed	8.78	8.8	8.71	8.78			73.6	73.6	0.6
2023-Jul-11 Tue	###	8.71	8.57	8.71			70.8	70.8	0.6
2023-Jul-10 Mon	###	###	8.51	8.52	633,071	###	###	###	0.6
2023-Jul-07 Fri	8.55	8.58	8.49	8.52			38.5	38.5	0.6
2023-Jul-06 Thu	8.76	8.76	###	###	1,050,387	###	###	###	0.0
2023-Jul-05 Wed	8.8	8.86	8.755	8.77			34.0	34.0	###
2023-Jul-04 Tue	8.7	8.85	###	8.84			###	###	###
2023-Jul-03 Mon	###	8.72	8.59	8.7			###	###	###
2023-Jun-30 Fri	###	###	8.53	8.59	1,219,359	###	29.9	29.9	###
2023-Jun-29 Thu	8.55	###	8.5	8.58			###	###	0.6
2023-Jun-28 Wed	###	8.56	###	8.55			###	###	###
2023-Jun-27 Tue	###	8.4	###	###	1,343,050	###	###	###	0.0
2023-Jun-26 Mon	8.4	8.42	###	###			###	###	0.0
2023-Jun-23 Fri	8.55	8.58	###	8.43	1,294,828	###	31.1	31.1	0.6
2023-Jun-22 Thu	8.75	8.76	8.59	8.59			29.9	29.9	###
2023-Jun-21 Wed	###	8.77	###	8.72			74.6	74.6	0.6
2023-Jun-20 Tue	###	###	8.55	###			###	###	0.0
2023-Jun-19 Mon	8.53	8.58	8.47	8.56	1,237,858	###	72.5	72.5	###
2023-Jun-16 Fri	8.49	###	8.47	8.53	1,990,524	###	###	###	###
2023-Jun-15 Thu	###	8.5	###	8.47	1,148,021	4,879,089	###	###	###
2023-Jun-14 Wed	8.43	8.5	8.4	8.42			###	###	###
2023-Jun-13 Tue	###	8.4	###	###			###	###	0.0
2023-Jun-09 Fri	###	###	8.27	###	1,443,852	5,970,328	76.0	76.0	0.0
2023-Jun-08 Thu	###	8.42	###	###			###	###	0.0
2023-Jun-07 Wed	8.53	8.53	###	###			25.8	25.8	0.0
2023-Jun-06 Tue	8.55	8.59	8.49	8.49			34.4	34.4	###
2023-Jun-05 Mon	###	###	###	###	743,377	0	###	###	0.0
2023-Jun-02 Fri	###	###	8.52	8.56			23.9	23.9	###
2023-Jun-01 Thu	8.5	###	8.5	8.57	921,783	3,917,577	73.6	73.6	0.6
2023-May-31 Wed	8.73	8.75	8.58	8.59			###	###	###
2023-May-30 Tue	8.77	8.83	8.74	8.77	544,048	###	73.0	73.0	###
2023-May-29 Mon	8.7	8.78	###	8.77	865,122	3,797,885	###	###	###
2023-May-26 Fri	###	###	###	###	764,571	0	70.3	70.3	0.0
2023-May-25 Thu	###	8.71	###	###			###	###	0.0
2023-May-24 Wed	###	8.77	###	8.73			82.6	82.6	###
2023-May-23 Tue	###	8.7	8.57	###			78.2	78.2	0.0
2023-May-22 Mon	###	8.71	8.59	###	935,252	8,089,929	34.0	34.0	0.0
2023-May-19 Fri	###	8.75	###	8.73			73.4	73.4	###
2023-May-18 Thu	###	###	###	###	716,722	0	33.3	33.3	0.0
2023-May-17 Wed	8.55	8.57	8.51	8.57			###	###	0.6
2023-May-16 Tue	###	8.73	8.59	8.59			41.8	41.8	###
2023-May-15 Mon	8.71	8.78	###	###			33.7	33.7	0.0
2023-May-12 Fri	###	8.79	###	8.77			###	###	###
2023-May-11 Thu	8.48	###	8.46	###	1,200,977	###	80.4	80.4	0.0
2023-May-10 Wed	8.58	###	8.53	8.59			68.5	68.5	###
2023-May-09 Tue	###	###	8.51	8.58			###	###	0.6
2023-May-08 Mon	8.57	###	8.51	###	1,181,648	###	74.4	74.4	0.0
2023-May-05 Fri	###	8.46	8.26	8.41			###	###	###
2023-May-04 Thu	8.27	8.43	8.24	8.4			###	###	###
2023-May-03 Wed	8.55	8.58	###	8.45	1,735,981	7,447,358	###	###	###
2023-May-02 Tue	8.71	8.74	8.59	###	1,351,080	###	###	###	0.0
2023-May-01 Mon	###	8.78	###	8.75			###	###	0.6
2023-Apr-28 Fri	###	8.74	###	###	1,033,456	###	38.1	38.1	0.0
2023-Apr-27 Thu	8.7	8.72	8.58	###			###	###	0.0
2023-Apr-26 Wed	###	8.78	###	###	1,027,982	4,512,840	###	###	0.0
2023-Apr-24 Mon	8.7	8.8	###	8.73	841,553	###	###	###	###
2023-Apr-21 Fri	###	###	###	8.73			19.1	19.1	###
2023-Apr-20 Thu	8.85	###	###	###			79.8	79.8	0.0
2023-Apr-19 Wed	8.8	###	8.76	8.81			###	###	###
2023-Apr-18 Tue	8.85	8.88	8.77	8.84			###	###	###
2023-Apr-17 Mon	8.89	###	8.8	8.84			###	###	###
2023-Apr-14 Fri	8.77	8.89	8.7	8.85			###	###	0.6
2023-Apr-13 Thu	8.89	###	8.77	8.79			24.8	24.8	0.6
2023-Apr-12 Wed	8.82	8.85	8.73	8.76			32.7	32.7	0.6
2023-Apr-11 Tue	8.75	8.81	8.7	8.79	1,384,087	12,117,681	68.1	68.1	0.6
2023-Apr-06 Thu	###	8.71	###	###	1,485,682	6,470,145	###	###	0.0
2023-Apr-05 Wed	8.71	8.72	8.59	###	1,367,577	11,836,378	###	###	0.0
2023-Apr-04 Tue	8.7	8.75	###	8.71			67.6	67.6	0.6
2023-Apr-03 Mon	8.73	8.81	8.7	8.72			###	###	0.6
2023-Mar-31 Fri	8.72	8.77	###	###	1,314,323	###	25.8	25.8	0.0
2023-Mar-30 Thu	8.56	8.71	8.52	8.7	1,914,055	16,489,583	###	###	###
2023-Mar-29 Wed	8.59	###	8.48	8.5			26.4	26.4	0.6
2023-Mar-28 Tue	8.74	8.82	8.7	8.77	1,171,989	10,266,623	64.2	64.2	###
2023-Mar-27 Mon	8.77	###	###	###			###	###	0.0
2023-Mar-24 Fri	8.77	8.88	8.7	8.72	1,049,855	9,228,225	26.0	26.0	0.6
2023-Mar-23 Thu	8.86	###	8.86	###			74.1	74.1	0.0
2023-Mar-22 Wed	###	9.26	9	9			###	###	0.6
2023-Mar-21 Tue	###	###	###	###	1,011,221	0	72.1	72.1	0.0
2023-Mar-20 Mon	8.77	###	8.77	8.86			###	###	0.6
2023-Mar-17 Fri	###	###	8.85	###	4,068,783	###	###	###	0.0
2023-Mar-16 Thu	8.84	###	8.77	8.82			###	###	###
2023-Mar-15 Wed	###	###	###	###			###	###	0.0
2023-Mar-14 Tue	8.81	###	8.54	###	3,820,742	###	85.8	85.8	0.0
2023-Mar-13 Mon	###	9.21	###	###			42.8	42.8	0.0
2023-Mar-10 Fri	9.28	9.29	###	###			###	###	0.0
2023-Mar-09 Thu	9.45	9.45	9.345	9.43			###	###	###
2023-Mar-08 Wed	9.4	9.45	###	###			38.2	38.2	0.0
2023-Mar-07 Tue	9.45	###	9.345	9.5			71.3	71.3	0.7
2023-Mar-06 Mon	###	9.52	9.29	9.45			80.4	80.4	0.7
2023-Mar-03 Fri	9.58	###	9.53	###			73.3	73.3	0.0
2023-Mar-02 Thu	9.78	9.78	9.525	9.53			17.9	17.9	###
2023-Mar-01 Wed	9.75	9.83	9.72	9.72			32.2	32.2	0.7
2023-Feb-28 Tue	9.8	9.84	9.75	9.78			###	###	0.7
2023-Feb-27 Mon	9.79	9.85	9.74	9.78	1,346,943	###	50.5	50.5	0.7
2023-Feb-24 Fri	9.82	###	9.75	9.8	1,606,183	7,830,142	###	###	0.7
2023-Feb-23 Thu	9.74	9.85	9.74	9.8	944,627	9,252,621	###	###	0.7
2023-Feb-22 Wed	9.73	9.84	###	9.79	1,243,253	###	###	###	###
2023-Feb-21 Tue	9.79	9.85	9.725	9.79			###	###	###
2023-Feb-20 Mon	###	###	9.55	9.79	2,367,222	11,303,485	###	###	###
2023-Feb-17 Fri	9.58	9.77	9.53	###			77.8	77.8	0.0
2023-Feb-16 Thu	###	9.75	9.57	9.57	2,163,674	###	24.9	24.9	###
2023-Feb-15 Wed	###	###	###	###	3,874,156	0	###	###	0.0
2023-Feb-14 Tue	###	###	###	###			41.0	41.0	0.0
2023-Feb-13 Mon	###	###	9.86	9.89	1,484,489	###	38.1	38.1	###
2023-Feb-10 Fri	###	###	###	###			41.9	41.9	0.0
2023-Feb-09 Thu	###	###	###	###	1,091,088	0	41.6	41.6	0.0
2023-Feb-08 Wed	###	10.2	###	###			78.9	78.9	0.0
2023-Feb-07 Tue	###	###	9.89	###	1,621,976	8,020,671	76.8	76.8	0.0
2023-Feb-06 Mon	###	###	###	###	1,485,970	0	###	###	0.0
2023-Feb-03 Fri	###	###	###	###	2,297,859	0	65.5	65.5	0.0
2023-Feb-02 Thu	###	###	###	###			32.9	32.9	0.0
2023-Feb-01 Wed	###	###	###	###			###	###	0.0
2023-Jan-31 Tue	###	###	###	###			39.2	39.2	0.0
2023-Jan-30 Mon	###	###	###	###			###	###	0.0
2023-Jan-27 Fri	###	###	###	###	658,943	0	###	###	0.0
2023-Jan-25 Wed	###	###	###	###	1,253,381	0	77.9	77.9	0.0
2023-Jan-24 Tue	###	###	###	###	891,544	0	30.9	30.9	0.0
2023-Jan-23 Mon	###	###	###	###	1,141,429	0	74.8	74.8	0.0
2023-Jan-20 Fri	###	10.2	10.055	###			28.9	28.9	0.0
2023-Jan-19 Thu	###	###	###	###	1,262,223	0	###	###	0.0
2023-Jan-18 Wed	###	###	###	###			78.1	78.1	0.0
2023-Jan-17 Tue	###	10.085	###	###	1,002,428	5,054,743	37.3	37.3	0.0
2023-Jan-16 Mon	###	###	10.025	###	881,144	###	65.4	65.4	0.0
2023-Jan-13 Fri	###	###	###	###	1,806,384	0	77.2	77.2	0.0
2023-Jan-12 Thu	###	###	9.87	###	1,226,280	###	###	###	0.0
2023-Jan-11 Wed	###	###	9.855	9.89			26.0	26.0	###
2023-Jan-10 Tue	9.86	###	9.78	###	1,336,655	6,536,242	###	###	0.0
2023-Jan-09 Mon	9.89	###	9.82	9.86	1,539,277	7,557,850	###	###	0.7
2023-Jan-06 Fri	9.85	9.88	9.8	9.8	3,188,449	###	###	###	0.7
2023-Jan-05 Thu	9.84	###	9.8	9.84			###	###	0.7
2023-Jan-04 Wed	###	9.83	9.57	9.83	1,757,644	17,049,146	76.0	76.0	0.7
2023-Jan-03 Tue	9.84	9.85	9.555	9.57			###	###	###
2022-Dec-30 Fri	9.79	9.85	9.72	9.81	1,208,721	###	###	###	###
2022-Dec-29 Thu	9.74	9.785	###	9.75			###	###	###
2022-Dec-28 Wed	9.78	9.78	9.7	9.74			###	###	0.7
2022-Dec-23 Fri	9.8	9.82	9.71	9.78	1,283,477	12,533,152	34.0	34.0	0.7
2022-Dec-22 Thu	9.75	9.87	9.71	9.85	1,927,275	18,868,022	###	###	###
2022-Dec-21 Wed	###	9.74	9.56	9.73	2,384,571	###	71.0	71.0	###
2022-Dec-20 Tue	9.51	###	9.43	9.59			85.9	85.9	0.7
2022-Dec-19 Mon	9.47	9.5	###	9.49	1,691,987	###	###	###	0.7
2022-Dec-16 Fri	###	9.41	9.28	###	3,087,823	###	###	###	0.0
2022-Dec-15 Thu	###	9.5	9.29	9.48	2,770,224	26,026,254	###	###	0.7
2022-Dec-14 Wed	9.51	9.57	###	###	3,385,841	16,201,249	###	###	0.0
2022-Dec-13 Tue	###	9.74	###	###	6,071,381	29,567,625	95.8	95.8	0.0
2022-Dec-12 Mon	###	9.045	8.88	###	1,300,472	11,655,480	78.0	78.0	0.0
2022-Dec-09 Fri	###	###	###	###	1,840,171	0	###	###	0.0
2022-Dec-08 Thu	###	###	8.85	###			###	###	0.0
2022-Dec-07 Wed	###	###	8.86	###			###	###	0.0
2022-Dec-06 Tue	###	###	###	###			77.0	77.0	0.0
2022-Dec-05 Mon	###	###	###	###	586,346	0	41.0	41.0	0.0
2022-Dec-02 Fri	###	###	###	###			30.8	30.8	0.0
2022-Dec-01 Thu	9.22	9.24	###	###			###	###	0.0
2022-Nov-30 Wed	###	9.22	###	###	1,891,870	8,721,520	60.7	60.7	0.0
2022-Nov-29 Tue	9.2	9.24	###	###	1,034,884	###	38.9	38.9	0.0
2022-Nov-28 Mon	9.26	9.26	###	###			###	###	0.0
2022-Nov-25 Fri	###	###	###	###			82.4	82.4	0.0
2022-Nov-24 Thu	###	###	###	###	876,626	0	###	###	0.0
2022-Nov-23 Wed	###	###	###	###			79.3	79.3	0.0
2022-Nov-22 Tue	###	9	###	###	885,758	###	39.0	39.0	0.0
2022-Nov-21 Mon	###	###	8.845	###			78.4	78.4	0.0
2022-Nov-18 Fri	8.87	###	8.83	8.86			40.3	40.3	0.6
2022-Nov-17 Thu	8.85	8.88	8.79	8.86			###	###	0.6
2022-Nov-16 Wed	8.83	8.84	8.74	8.79	973,781	###	35.8	35.8	0.6
2022-Nov-15 Tue	8.85	###	8.81	8.81	1,463,877	6,448,378	38.0	38.0	###
2022-Nov-14 Mon	###	###	8.81	8.84			25.2	25.2	###
2022-Nov-11 Fri	9	###	###	###	2,482,980	0	###	###	0.0
2022-Nov-10 Thu	8.88	###	8.83	8.83			###	###	###
2022-Nov-09 Wed	###	8.975	8.87	###			32.7	32.7	0.0
2022-Nov-08 Tue	###	9	8.85	###			###	###	0.0
2022-Nov-07 Mon	###	###	8.8	8.82	1,635,773	###	16.7	16.7	###
2022-Nov-04 Fri	9	###	###	9	1,555,840	0	###	###	0.6
2022-Nov-03 Thu	###	###	###	###			27.4	27.4	0.0
2022-Nov-02 Wed	###	###	###	###	1,790,958	0	69.4	69.4	0.0
2022-Nov-01 Tue	9	###	###	###			###	###	0.0
2022-Oct-31 Mon	###	###	###	###			###	###	0.0
2022-Oct-28 Fri	###	###	###	###	1,644,079	0	79.4	79.4	0.0
2022-Oct-27 Thu	9	###	8.76	8.89			24.8	24.8	###
2022-Oct-26 Wed	###	###	###	###			###	###	0.0
2022-Oct-25 Tue	8.88	###	8.79	8.88	2,207,452	9,701,751	70.6	70.6	0.6
2022-Oct-24 Mon	8.84	8.89	###	8.81			###	###	###
2022-Oct-21 Fri	###	8.74	8.56	###			74.2	74.2	0.0
2022-Oct-20 Thu	###	8.71	###	###			79.0	79.0	0.0
2022-Oct-19 Wed	8.78	8.85	8.73	8.75	1,454,857	###	###	###	0.6
2022-Oct-18 Tue	8.89	###	8.76	8.77	2,076,286	###	21.3	21.3	###
2022-Oct-17 Mon	8.55	###	8.5	8.58	1,310,980	###	###	###	0.6
2022-Oct-14 Fri	###	###	8.54	8.58	1,341,276	5,727,248	37.3	37.3	0.6
2022-Oct-13 Thu	8.45	8.58	8.44	8.45			70.7	70.7	###
2022-Oct-12 Wed	###	8.46	###	8.41			92.8	92.8	###
2022-Oct-11 Tue	###	8.24	###	###			77.7	77.7	0.0
2022-Oct-10 Mon	###	8.185	###	###			###	###	0.0
2022-Oct-07 Fri	8.24	8.25	###	###	1,318,373	5,438,288	###	###	0.0
2022-Oct-06 Thu	###	8.28	###	8.25	1,168,557	4,837,825	70.5	70.5	###
2022-Oct-05 Wed	8.2	###	###	8.25			###	###	###
2022-Oct-04 Tue	###	###	7.86	###			73.7	73.7	0.0
2022-Oct-03 Mon	7.79	7.86	7.71	7.85			82.0	82.0	###
2022-Sep-30 Fri	7.89	###	7.76	7.79			27.8	27.8	###
2022-Sep-29 Thu	###	###	###	###	1,583,141	0	###	###	0.0
2022-Sep-28 Wed	###	###	7.84	###	2,326,555	###	41.0	41.0	0.0
2022-Sep-27 Tue	###	###	###	###			###	###	0.0
2022-Sep-26 Mon	###	###	###	###			36.5	36.5	0.0
2022-Sep-23 Fri	###	8.42	###	###			34.6	34.6	0.0
2022-Sep-21 Wed	8.41	8.49	###	###			###	###	0.0
2022-Sep-20 Tue	8.47	8.57	8.43	8.53			###	###	###
2022-Sep-19 Mon	8.45	8.51	###	###			45.1	45.1	0.0
2022-Sep-16 Fri	8.54	###	8.43	8.5			###	###	0.6
2022-Sep-15 Thu	8.51	8.52	8.43	8.5			39.6	39.6	0.6
2022-Sep-14 Wed	8.57	8.57	8.43	8.43			17.1	17.1	0.6
2022-Sep-13 Tue	8.75	8.78	###	8.73			###	###	###
2022-Sep-12 Mon	###	8.7	8.52	###	1,652,783	###	###	###	0.0
2022-Sep-09 Fri	8.58	8.71	8.52	8.55	1,543,152	13,294,254	29.6	29.6	###
2022-Sep-08 Thu	8.45	8.57	8.41	8.54	2,141,044	###	66.0	66.0	###
2022-Sep-07 Wed	###	8.645	8.4	8.4			###	###	###
2022-Sep-06 Tue	8.7	8.72	8.56	8.58			###	###	0.6
2022-Sep-05 Mon	8.76	8.83	###	8.7	2,636,777	11,641,370	39.2	39.2	###
2022-Sep-02 Fri	8.89	9.045	8.86	###	3,458,383	30,961,173	81.4	81.4	0.0
2022-Sep-01 Thu	###	###	###	###	4,067,157	0	###	###	0.0
2022-Aug-31 Wed	###	###	###	###	3,744,243	0	67.2	67.2	0.0
2022-Aug-30 Tue	8.85	###	8.85	###	2,591,625	11,467,940	###	###	0.0
2022-Aug-29 Mon	###	###	8.83	8.87			35.0	35.0	###
2022-Aug-26 Fri	###	###	###	###			37.0	37.0	0.0
2022-Aug-25 Thu	###	###	###	###	2,327,877	0	###	###	0.0
2022-Aug-24 Wed	###	###	###	###			26.6	26.6	0.0
2022-Aug-23 Tue	###	###	###	###			28.4	28.4	0.0
2022-Aug-22 Mon	9.53	9.56	###	###			34.0	34.0	0.0
2022-Aug-19 Fri	9.57	###	9.48	9.57			###	###	###
2022-Aug-18 Thu	###	9.7	9.59	###	1,475,148	###	44.7	44.7	0.0
2022-Aug-17 Wed	9.44	###	9.43	###	2,914,822	13,743,385	85.5	85.5	0.0
2022-Aug-16 Tue	###	###	###	9.52	6,416,748	0	29.7	29.7	###
2022-Aug-15 Mon	10.47	10.47	9.76	9.88	8,725,155	88,254,942	8.6	8.6	0.7
2022-Aug-12 Fri	10.8	10.8	###	10.78			39.6	39.6	0.8
2022-Aug-11 Thu	10.72	10.83	10.7	10.72			###	###	0.8
2022-Aug-10 Wed	10.48	###	10.43	10.59	3,134,047	16,344,055	79.3	79.3	###
2022-Aug-09 Tue	###	###	10.51	10.54	1,667,370	8,762,029	###	###	0.8
2022-Aug-08 Mon	###	10.72	10.54	###			69.8	69.8	0.0
2022-Aug-05 Fri	###	###	10.53	###	961,684	###	33.1	33.1	0.0
2022-Aug-04 Thu	###	###	10.55	###			33.2	33.2	0.0
2022-Aug-03 Wed	10.55	10.56	10.43	10.56	1,373,759	###	63.4	63.4	0.8
2022-Aug-02 Tue	10.45	###	###	###	1,598,778	0	###	###	0.0
2022-Aug-01 Mon	10.44	10.5	10.4	10.48			76.2	76.2	0.7
2022-Jul-29 Fri	10.22	###	10.22	###	1,337,950	6,836,924	71.2	71.2	0.0
2022-Jul-28 Thu	###	###	###	###			###	###	0.0
2022-Jul-27 Wed	10.27	10.325	###	###			###	###	0.0
2022-Jul-26 Tue	###	###	10.23	10.25			30.5	30.5	0.7
2022-Jul-25 Mon	###	###	10.25	###			76.0	76.0	0.0
2022-Jul-22 Fri	###	###	###	###			76.6	76.6	0.0
2022-Jul-21 Thu	###	10.25	###	10.25			###	###	0.7
2022-Jul-20 Wed	###	###	9.86	###			###	###	0.0
2022-Jul-19 Tue	###	9.86	###	9.86	1,402,828	6,915,942	###	###	0.7
2022-Jul-18 Mon	###	9.7	9.52	9.7			###	###	0.7
2022-Jul-15 Fri	9.57	9.57	9.355	9.48	1,614,559	###	30.5	30.5	0.7
2022-Jul-14 Thu	9.55	###	9.52	###			68.0	68.0	0.0
2022-Jul-13 Wed	9.47	9.55	9.4	9.55			###	###	0.7
2022-Jul-12 Tue	9.41	9.48	###	9.46	1,308,325	###	83.6	83.6	0.7
2022-Jul-11 Mon	9.42	9.42	9.29	###			45.5	45.5	0.0
2022-Jul-08 Fri	###	9.41	###	###			30.6	30.6	0.0
2022-Jul-07 Thu	###	###	9.23	###	826,049	###	###	###	0.0
2022-Jul-06 Wed	###	###	###	9.27			###	###	0.7
2022-Jul-05 Tue	###	###	###	9.27	834,973	0	28.9	28.9	0.7
2022-Jul-04 Mon	9.26	###	9.2	9.23			###	###	###
2022-Jul-01 Fri	9.2	9.28	###	###	1,199,422	###	###	###	0.0
2022-Jun-30 Thu	###	9.21	###	###	2,077,459	###	48.6	48.6	0.0
2022-Jun-29 Wed	###	9.42	9.24	###	1,471,080	13,725,176	###	###	0.0
2022-Jun-28 Tue	###	###	###	###			78.0	78.0	0.0
2022-Jun-27 Mon	9.2	9.26	###	9.23			64.0	64.0	###
2022-Jun-24 Fri	###	###	###	###	1,364,085	0	23.9	23.9	0.0
2022-Jun-23 Thu	###	9.28	###	9.22	857,842	3,980,386	76.8	76.8	0.7
2022-Jun-22 Wed	###	9.29	###	###	2,120,681	###	79.6	79.6	0.0
2022-Jun-21 Tue	8.86	###	8.81	###	1,315,859	5,796,358	80.2	80.2	0.0
2022-Jun-20 Mon	8.72	8.89	8.71	8.73			78.7	78.7	###
2022-Jun-17 Fri	###	8.74	###	###			###	###	0.0
2022-Jun-16 Thu	###	###	8.84	8.85	2,590,479	###	35.7	35.7	0.6
2022-Jun-15 Wed	###	###	###	###			44.9	44.9	0.0
2022-Jun-14 Tue	###	###	###	###			###	###	0.0
2022-Jun-10 Fri	9.47	###	9.28	###			###	###	0.0
2022-Jun-09 Thu	9.75	9.75	9.43	9.48			31.0	31.0	0.7
2022-Jun-08 Wed	###	###	9.8	9.81			5.2	5.2	###
2022-Jun-07 Tue	10.73	10.75	10.52	10.57			44.4	44.4	0.8
2022-Jun-06 Mon	###	10.7	###	###			79.1	79.1	0.0
2022-Jun-03 Fri	10.56	###	10.53	###			###	###	0.0
2022-Jun-02 Thu	10.41	10.56	###	10.51	774,585	###	79.7	79.7	###
2022-Jun-01 Wed	10.45	10.51	10.43	10.5	1,094,277	11,457,080	###	###	0.8
2022-May-31 Tue	###	###	10.42	10.42	2,115,740	###	###	###	0.7
2022-May-30 Mon	10.71	10.72	10.56	###	1,074,559	###	32.0	32.0	0.0
2022-May-27 Fri	###	###	10.54	###			36.3	36.3	0.0
2022-May-26 Thu	###	10.685	10.52	10.52	1,370,628	14,532,083	###	###	###
2022-May-25 Wed	###	###	10.54	10.58			41.8	41.8	0.8
2022-May-24 Tue	###	10.58	###	10.55	1,827,878	9,669,474	88.1	88.1	###
2022-May-23 Mon	10.41	10.41	10.28	###			38.8	38.8	0.0
2022-May-20 Fri	10.25	###	10.21	###	987,372	###	###	###	0.0
2022-May-19 Thu	###	###	10.25	###			34.2	34.2	0.0
2022-May-18 Wed	10.5	10.52	10.44	10.48			###	###	0.7
2022-May-17 Tue	10.46	10.49	###	10.46			64.5	64.5	0.7
2022-May-16 Mon	###	10.41	10.29	###	740,152	7,660,573	###	###	0.0
2022-May-13 Fri	###	###	###	###			###	###	0.0
2022-May-12 Thu	###	###	###	###			###	###	0.0
2022-May-11 Wed	10.24	###	10.23	10.29	1,438,281	###	63.8	63.8	###
2022-May-10 Tue	10.4	10.45	###	###			###	###	0.0
2022-May-09 Mon	10.4	10.45	###	###			###	###	0.0
2022-May-06 Fri	###	10.47	###	10.46	1,627,643	###	###	###	0.7
2022-May-05 Thu	10.56	10.57	###	10.54			###	###	0.8
2022-May-04 Wed	###	###	10.52	10.56			57.8	57.8	0.8
2022-May-03 Tue	10.5	###	10.45	10.48	1,015,175	5,304,289	###	###	0.7
2022-May-02 Mon	10.52	###	10.52	###			83.1	83.1	0.0
2022-Apr-29 Fri	###	###	10.57	###	1,219,557	6,445,358	###	###	0.0
2022-Apr-28 Thu	###	###	10.51	10.58			###	###	0.8
2022-Apr-27 Wed	10.52	10.59	10.48	10.5	1,584,076	16,688,240	39.4	39.4	0.8
2022-Apr-26 Tue	###	###	10.45	###	2,169,382	11,335,020	54.1	54.1	0.0
2022-Apr-22 Fri	10.7	10.74	10.57	###			37.1	37.1	0.0
2022-Apr-21 Thu	###	10.81	###	10.79			###	###	###
2022-Apr-20 Wed	10.55	###	10.54	10.56	2,108,127	11,109,829	###	###	0.8
2022-Apr-19 Tue	10.43	10.54	###	10.54	2,532,340	###	74.0	74.0	0.8
2022-Apr-14 Thu	10.43	10.45	10.24	10.25	1,493,729	15,452,626	###	###	0.7
2022-Apr-13 Wed	10.47	###	10.45	10.5			59.4	59.4	0.8
2022-Apr-12 Tue	10.47	10.49	10.42	10.47			###	###	0.7
2022-Apr-11 Mon	10.4	10.48	###	10.48			###	###	0.7
2022-Apr-08 Fri	10.46	10.47	###	###	584,127	###	31.7	31.7	0.0
2022-Apr-07 Thu	10.44	###	###	10.42			47.6	47.6	0.7
2022-Apr-06 Wed	###	10.5	###	10.47	2,720,178	###	81.6	81.6	0.7
2022-Apr-05 Tue	10.26	10.375	10.26	###	1,590,858	16,413,677	###	###	0.0
2022-Apr-04 Mon	###	###	10.25	###	2,107,647	###	62.2	62.2	0.0
2022-Apr-01 Fri	10.27	###	###	10.29	1,441,859	0	###	###	###
2022-Mar-31 Thu	10.29	###	10.23	10.29	1,404,026	###	###	###	###
2022-Mar-30 Wed	###	###	10.29	###	1,673,551	###	38.5	38.5	0.0
2022-Mar-29 Tue	10.22	###	###	10.26	1,372,080	0	###	###	0.7
2022-Mar-28 Mon	###	10.23	###	10.21	1,082,726	5,538,143	80.8	80.8	###
2022-Mar-25 Fri	###	10.21	###	###	1,590,428	###	###	###	0.0
2022-Mar-24 Thu	###	###	###	###	918,348	0	70.9	70.9	0.0
2022-Mar-23 Wed	###	10.23	###	10.2	2,339,327	11,965,657	65.8	65.8	0.7
2022-Mar-22 Tue	###	###	###	###	2,280,070	0	###	###	0.0
2022-Mar-21 Mon	###	###	9.87	###	2,114,681	10,435,950	32.3	32.3	0.0
2022-Mar-18 Fri	###	###	###	###			###	###	0.0
2022-Mar-17 Thu	###	10.21	###	###	4,152,284	###	33.0	33.0	0.0
2022-Mar-16 Wed	###	###	###	###			###	###	0.0
2022-Mar-15 Tue	###	10.055	###	###			47.2	47.2	0.0
2022-Mar-14 Mon	9.55	9.78	9.55	9.75	2,051,584	19,828,559	###	###	###
2022-Mar-11 Fri	9.55	###	9.45	9.45	1,508,082	7,125,687	###	###	0.7
2022-Mar-10 Thu	9.4	###	###	###			###	###	0.0
2022-Mar-09 Wed	9	###	###	9.28	3,458,423	0	79.7	79.7	0.7
2022-Mar-08 Tue	###	9.21	###	###			###	###	0.0
2022-Mar-07 Mon	9.22	9.23	###	###			###	###	0.0
2022-Mar-04 Fri	9.48	###	9.42	###			83.8	83.8	0.0
2022-Mar-03 Thu	###	###	9.5	9.5	2,172,945	10,321,488	33.2	33.2	0.7
2022-Mar-02 Wed	9.46	9.56	###	9.45			36.9	36.9	0.7
2022-Mar-01 Tue	###	9.77	9.59	###			61.4	61.4	0.0
2022-Feb-28 Mon	9.71	9.75	9.53	###	3,620,878	###	40.0	40.0	0.0
2022-Feb-25 Fri	9.88	9.89	9.56	9.58	2,446,350	23,790,753	###	###	0.7
2022-Feb-24 Thu	###	###	###	9.89	3,575,450	0	60.3	60.3	###
2022-Feb-23 Wed	###	###	###	###	1,809,054	0	###	###	0.0
2022-Feb-22 Tue	###	###	###	###	2,090,588	0	87.6	87.6	0.0
2022-Feb-21 Mon	###	###	###	###	2,781,147	0	82.2	82.2	0.0
2022-Feb-18 Fri	###	###	###	###			70.4	70.4	0.0
2022-Feb-17 Thu	###	###	###	###			74.4	74.4	0.0
2022-Feb-16 Wed	###	###	###	###			###	###	0.0
2022-Feb-15 Tue	9.7	###	###	###			###	###	0.0
2022-Feb-14 Mon	###	9.775	9.26	###			###	###	0.0
2022-Feb-11 Fri	9.2	###	###	9.26	2,458,052	0	79.4	79.4	###
2022-Feb-10 Thu	9.28	###	9.22	9.29			68.7	68.7	###
2022-Feb-09 Wed	###	9.27	###	9.26			###	###	###
2022-Feb-08 Tue	8.85	###	8.77	###	2,467,079	10,818,141	80.9	80.9	0.0
2022-Feb-07 Mon	8.86	###	8.72	8.88	2,370,450	###	64.8	64.8	0.6
2022-Feb-04 Fri	8.75	8.83	###	8.83	2,206,056	###	###	###	###
2022-Feb-03 Thu	8.8	8.83	###	8.8			###	###	0.6
2022-Feb-02 Wed	8.79	8.81	###	8.78	1,847,254	8,137,153	36.8	36.8	0.6
2022-Feb-01 Tue	###	8.74	8.56	8.72			68.5	68.5	0.6
2022-Jan-31 Mon	8.74	8.75	8.58	8.58			23.0	23.0	0.6
2022-Jan-28 Fri	###	8.75	8.52	8.72			59.3	59.3	0.6
2022-Jan-27 Thu	8.7	8.83	8.48	8.57	3,203,282	###	###	###	0.6
2022-Jan-25 Tue	8.73	8.73	8.47	8.55			54.1	54.1	###
2022-Jan-24 Mon	8.77	8.84	8.74	8.78	1,681,551	###	###	###	0.6
2022-Jan-21 Fri	###	###	8.76	8.8			50.7	50.7	0.6
2022-Jan-20 Thu	###	###	9	9			###	###	0.6
2022-Jan-19 Wed	9.25	###	###	###	1,900,973	0	###	###	0.0
2022-Jan-18 Tue	9.26	###	9.21	###			###	###	0.0
2022-Jan-17 Mon	###	9.27	###	9.27			###	###	0.7
2022-Jan-14 Fri	###	9.22	###	###	1,332,782	6,144,125	###	###	0.0
2022-Jan-13 Thu	###	9.2	###	9.2	1,282,973	5,901,675	77.4	77.4	0.7
2022-Jan-12 Wed	###	9.24	###	###	1,665,776	7,695,885	###	###	0.0
2022-Jan-11 Tue	###	9.26	###	9.2	1,210,620	5,605,170	70.0	70.0	0.7
2022-Jan-10 Mon	###	9.26	###	9.24			73.2	73.2	###
2022-Jan-07 Fri	###	###	###	###			74.7	74.7	0.0
2022-Jan-06 Thu	9.25	9.26	###	###			37.1	37.1	0.0
2022-Jan-05 Wed	###	###	9.22	9.25	1,108,372	###	###	###	###
2022-Jan-04 Tue	9.2	###	9.2	###	1,934,557	###	###	###	0.0
2021-Dec-31 Fri	###	###	###	###	820,972	0	###	###	0.0
2021-Dec-30 Thu	###	###	###	###			###	###	0.0
2021-Dec-29 Wed	###	9.185	###	###			###	###	0.0
2021-Dec-24 Fri	###	###	###	###			###	###	0.0
2021-Dec-23 Thu	###	8.955	8.87	###	631,824	###	63.8	63.8	0.0
2021-Dec-22 Wed	8.87	###	8.77	###			###	###	0.0
2021-Dec-21 Tue	8.82	###	8.81	8.87	1,022,342	###	66.7	66.7	###
2021-Dec-20 Mon	8.8	8.83	###	8.82	2,077,540	###	###	###	###
2021-Dec-17 Fri	8.81	###	8.78	8.8			###	###	0.6
2021-Dec-16 Thu	8.85	8.87	8.7	8.71			25.5	25.5	0.6
2021-Dec-15 Wed	8.79	8.88	8.76	8.78			###	###	0.6
2021-Dec-14 Tue	8.7	8.82	###	8.8	1,877,550	###	###	###	0.6
2021-Dec-13 Mon	8.82	8.83	8.72	8.72	988,742	###	###	###	0.6
2021-Dec-10 Fri	8.79	8.88	8.755	8.77	1,688,852	14,891,452	###	###	###
2021-Dec-09 Thu	###	8.785	###	8.71			72.4	72.4	0.6
2021-Dec-08 Wed	8.73	8.79	###	8.72	2,157,979	###	34.1	34.1	0.6
2021-Dec-07 Tue	8.56	8.71	8.53	###			###	###	0.0
2021-Dec-06 Mon	8.51	8.58	8.48	8.53	1,120,178	###	83.6	83.6	###
2021-Dec-03 Fri	8.55	8.59	8.47	8.51	1,694,327	###	###	###	0.6
2021-Dec-02 Thu	8.48	8.57	8.44	8.49			###	###	###
2021-Dec-01 Wed	8.55	###	8.47	8.57	1,980,851	###	###	###	0.6
2021-Nov-30 Tue	###	8.75	8.57	8.57			###	###	0.6
2021-Nov-29 Mon	8.51	###	8.43	8.58			60.9	60.9	0.6
2021-Nov-26 Fri	###	8.73	8.49	8.53	2,437,652	20,988,183	###	###	###
2021-Nov-25 Thu	8.79	8.8	###	###			24.7	24.7	0.0
2021-Nov-24 Wed	8.87	9	8.8	###	1,401,126	12,470,021	75.6	75.6	0.0
2021-Nov-23 Tue	8.78	8.89	8.74	8.86			78.0	78.0	0.6
2021-Nov-22 Mon	8.82	8.85	###	8.73	1,514,748	6,702,759	###	###	###
2021-Nov-19 Fri	###	###	8.81	8.81			29.4	29.4	###
2021-Nov-18 Thu	###	###	###	###			###	###	0.0
2021-Nov-17 Wed	###	###	9	###	2,969,777	###	###	###	0.0
2021-Nov-16 Tue	###	###	###	###			41.3	41.3	0.0
2021-Nov-15 Mon	###	###	###	###			65.9	65.9	0.0
2021-Nov-12 Fri	###	9.21	###	###			###	###	0.0
2021-Nov-11 Thu	9.24	9.28	###	###			###	###	0.0
2021-Nov-10 Wed	9.22	9.28	###	9.22			74.2	74.2	0.7
2021-Nov-09 Tue	###	###	###	###			20.2	20.2	0.0
2021-Nov-08 Mon	###	9.41	###	###	1,027,187	###	77.9	77.9	0.0
2021-Nov-05 Fri	9.4	9.43	###	###	1,339,886	###	36.0	36.0	0.0
2021-Nov-04 Thu	###	9.42	9.28	9.42	1,897,929	###	###	###	0.7
2021-Nov-03 Wed	9.21	###	9.185	9.28	1,091,221	###	###	###	0.7
2021-Nov-02 Tue	###	###	###	###			28.6	28.6	0.0
2021-Nov-01 Mon	###	###	9.21	9.28			38.4	38.4	0.7
2021-Oct-29 Fri	9.43	9.44	9.25	9.25	1,410,377	13,179,973	28.6	28.6	###
2021-Oct-28 Thu	###	9.48	###	9.45			79.5	79.5	0.7
2021-Oct-27 Wed	###	9.41	###	###			###	###	0.0
2021-Oct-26 Tue	9.29	###	9.28	###			72.0	72.0	0.0
2021-Oct-25 Mon	###	9.41	###	###			68.3	68.3	0.0
2021-Oct-22 Fri	###	###	###	###			38.5	38.5	0.0
2021-Oct-21 Thu	9.44	9.46	###	9.41			###	###	0.7
2021-Oct-20 Wed	9.42	9.46	9.375	###			###	###	0.0
2021-Oct-19 Tue	9.46	9.55	###	###	2,063,282	9,852,171	###	###	0.0
2021-Oct-18 Mon	9.45	9.56	9.45	9.48	806,253	###	###	###	0.7
2021-Oct-15 Fri	9.55	9.59	9.4	9.43	1,828,279	###	23.0	23.0	###
2021-Oct-14 Thu	###	9.5	###	9.43			###	###	###
2021-Oct-13 Wed	9.54	9.54	9.26	###			###	###	0.0
2021-Oct-12 Tue	9.47	9.55	9.42	9.45	2,076,141	###	###	###	0.7
2021-Oct-11 Mon	9.51	9.57	9.45	9.53			67.1	67.1	###
2021-Oct-08 Fri	9.53	9.58	9.44	9.5			31.9	31.9	0.7
2021-Oct-07 Thu	###	9.46	###	9.45			###	###	0.7
2021-Oct-06 Wed	9.45	9.49	9.23	###			29.4	29.4	0.0
2021-Oct-05 Tue	9.4	9.47	###	###	1,441,428	###	46.0	46.0	0.0
2021-Oct-04 Mon	9.42	9.53	###	9.47			76.1	76.1	###
2021-Oct-01 Fri	9.25	###	9.2	###			76.3	76.3	0.0
2021-Sep-30 Thu	###	9.48	###	9.45	1,951,184	###	66.8	66.8	0.7
2021-Sep-29 Wed	###	###	9.2	9.26	2,246,329	###	###	###	###
2021-Sep-28 Tue	9.49	###	9.4	9.4	1,530,557	###	###	###	###
2021-Sep-27 Mon	9.4	9.52	###	9.49	2,140,828	10,190,341	75.7	75.7	0.7
2021-Sep-24 Fri	9.43	9.45	###	###			###	###	0.0
2021-Sep-23 Thu	9.29	###	9.28	###			62.5	62.5	0.0
2021-Sep-22 Wed	###	###	###	###	1,739,443	0	###	###	0.0
2021-Sep-21 Tue	###	9.29	###	9.24	1,874,079	###	59.7	59.7	###
2021-Sep-20 Mon	9.51	9.58	9.27	###			###	###	0.0
2021-Sep-17 Fri	###	9.7	###	###	2,906,755	###	###	###	0.0
2021-Sep-16 Thu	9.48	9.71	9.48	###	2,131,953	20,456,089	###	###	0.0
2021-Sep-15 Wed	9.56	9.56	9.44	9.5			34.1	34.1	0.7
2021-Sep-14 Tue	###	###	9.52	9.58	1,867,427	8,888,952	36.0	36.0	0.7
2021-Sep-13 Mon	9.59	###	9.525	9.56			36.9	36.9	0.7
2021-Sep-10 Fri	###	9.71	9.57	###			###	###	0.0
2021-Sep-09 Thu	9.8	9.84	###	###	2,461,524	###	42.2	42.2	0.0
2021-Sep-08 Wed	9.78	###	9.72	9.89			###	###	###
2021-Sep-07 Tue	9.88	###	9.77	9.78	2,447,587	###	###	###	0.7
2021-Sep-06 Mon	###	###	9.76	9.88			###	###	0.7
2021-Sep-03 Fri	9.86	###	9.78	###	3,262,175	###	67.1	67.1	0.0
2021-Sep-02 Thu	###	10.22	###	###			35.3	35.3	0.0
2021-Sep-01 Wed	###	###	###	###			###	###	0.0
2021-Aug-31 Tue	###	###	###	###	2,260,472	0	###	###	0.0
2021-Aug-30 Mon	###	###	9.975	###			###	###	0.0
2021-Aug-27 Fri	###	###	###	###			###	###	0.0
2021-Aug-26 Thu	###	###	###	###			###	###	0.0
2021-Aug-25 Wed	###	###	###	###	1,324,076	0	63.2	63.2	0.0
2021-Aug-24 Tue	9.84	###	9.81	###	1,476,349	###	70.8	70.8	0.0
2021-Aug-23 Mon	9.87	###	9.81	9.81			###	###	###
2021-Aug-20 Fri	###	###	9.8	9.8	3,399,157	###	31.9	31.9	0.7
2021-Aug-19 Thu	###	###	###	###			70.7	70.7	0.0
2021-Aug-18 Wed	9.87	###	9.83	###	2,670,729	###	73.3	73.3	0.0
2021-Aug-17 Tue	###	###	###	9.86	7,114,380	0	###	###	0.7
2021-Aug-16 Mon	10.85	10.85	###	###			###	###	0.0
2021-Aug-13 Fri	###	11.27	###	###	2,408,153	13,569,942	68.2	68.2	0.0
2021-Aug-12 Thu	###	###	###	###	1,419,720	0	###	###	0.0
2021-Aug-11 Wed	10.89	###	10.885	###	2,044,758	###	###	###	0.0
2021-Aug-10 Tue	10.72	10.86	10.72	10.84	1,086,779	11,726,345	###	###	0.8
2021-Aug-09 Mon	###	10.71	###	10.7			###	###	0.8
2021-Aug-06 Fri	10.56	###	10.53	###			###	###	0.0
2021-Aug-05 Thu	10.42	###	10.4	10.58	1,639,575	###	83.3	83.3	0.8
2021-Aug-04 Wed	10.45	10.52	###	10.45	820,352	4,315,051	62.9	62.9	###
2021-Aug-03 Tue	10.46	10.49	###	10.43	946,050	###	38.4	38.4	0.7
2021-Aug-02 Mon	###	10.53	###	10.53			###	###	0.8
2021-Jul-30 Fri	###	###	10.22	###			###	###	0.0
2021-Jul-29 Thu	###	###	###	###			###	###	0.0
2021-Jul-28 Wed	10.28	###	10.225	10.26			###	###	0.7
2021-Jul-27 Tue	10.28	###	10.21	10.28			###	###	0.7
2021-Jul-26 Mon	10.25	10.25	###	10.24	781,475	4,005,059	###	###	###
2021-Jul-23 Fri	10.22	10.25	###	10.25			###	###	0.7
2021-Jul-22 Thu	###	###	10.24	###			37.0	37.0	0.0
2021-Jul-21 Wed	10.2	###	###	10.21	1,404,880	0	68.7	68.7	###
2021-Jul-20 Tue	9.86	###	9.8	###			###	###	0.0
2021-Jul-19 Mon	###	###	###	###	1,560,589	0	81.0	81.0	0.0
2021-Jul-16 Fri	###	###	###	###	1,152,340	0	###	###	0.0
2021-Jul-15 Thu	10.21	10.22	###	###	1,670,273	###	34.9	34.9	0.0
2021-Jul-14 Wed	###	###	10.21	10.22	961,588	###	29.6	29.6	0.7
2021-Jul-13 Tue	10.41	10.45	10.28	###			30.9	30.9	0.0
2021-Jul-12 Mon	###	10.46	###	###	1,666,620	8,716,422	###	###	0.0
2021-Jul-09 Fri	10.2	10.285	###	10.21	1,443,725	7,424,355	###	###	###
2021-Jul-08 Thu	10.2	10.29	###	10.27	1,036,756	###	76.6	76.6	###
2021-Jul-07 Wed	###	10.22	###	###	1,373,748	7,019,852	64.5	64.5	0.0
2021-Jul-06 Tue	###	###	10.21	10.21			###	###	###
2021-Jul-05 Mon	10.52	10.55	###	###			27.4	27.4	0.0
2021-Jul-02 Fri	###	10.58	###	10.56			###	###	0.8
2021-Jul-01 Thu	10.52	10.53	10.28	###	1,776,475	18,484,222	16.6	16.6	0.0
2021-Jun-30 Wed	###	###	10.47	10.49	1,837,527	9,619,453	###	###	###
2021-Jun-29 Tue	###	10.55	###	10.52			###	###	###
2021-Jun-28 Mon	###	10.42	10.28	10.4			76.8	76.8	0.7
2021-Jun-25 Fri	10.4	###	###	###	1,172,585	0	###	###	0.0
2021-Jun-24 Thu	###	10.4	10.22	10.23			24.6	24.6	###
2021-Jun-23 Wed	###	###	###	10.44			27.1	27.1	0.7
2021-Jun-22 Tue	###	10.71	10.56	###			66.4	66.4	0.0
2021-Jun-21 Mon	###	###	###	###	2,016,771	0	22.4	22.4	0.0
2021-Jun-18 Fri	10.8	###	10.72	###			69.0	69.0	0.0
2021-Jun-17 Thu	10.72	10.88	###	10.81	1,864,675	###	84.3	84.3	0.8
2021-Jun-16 Wed	10.55	###	10.5	###			###	###	0.0
2021-Jun-15 Tue	10.5	###	10.47	10.47	1,966,945	10,296,957	45.1	45.1	0.7
2021-Jun-11 Fri	10.45	10.51	10.42	10.44			31.6	31.6	0.7
2021-Jun-10 Thu	###	###	10.5	10.54			28.1	28.1	0.8
2021-Jun-09 Wed	10.73	10.79	###	###			34.7	34.7	0.0
2021-Jun-08 Tue	10.75	10.86	10.71	10.72			###	###	0.8
2021-Jun-07 Mon	10.88	10.88	10.74	10.78	1,147,849	12,408,247	###	###	0.8
2021-Jun-04 Fri	###	###	###	10.89	3,272,355	0	95.3	95.3	0.8
2021-Jun-03 Thu	10.43	10.45	###	###	1,250,141	6,531,986	###	###	0.0
2021-Jun-02 Wed	10.25	10.45	10.21	###	1,386,029	14,317,679	70.3	70.3	0.0
2021-Jun-01 Tue	###	10.325	###	10.26	1,008,881	5,208,348	###	###	0.7
2021-May-31 Mon	10.49	10.55	10.24	###	2,754,073	28,628,588	30.7	30.7	0.0
2021-May-28 Fri	###	10.49	###	10.47	1,134,856	###	###	###	0.7
2021-May-27 Thu	###	10.43	10.24	10.24	1,737,959	###	27.6	27.6	###
2021-May-26 Wed	###	###	10.29	###	742,250	3,818,876	###	###	0.0
2021-May-25 Tue	10.26	10.41	###	###	1,147,870	###	77.6	77.6	0.0
2021-May-24 Mon	10.29	###	10.2	10.26			43.0	43.0	0.7
2021-May-21 Fri	###	10.355	###	10.28			###	###	0.7
2021-May-20 Thu	###	###	###	###			79.4	79.4	0.0
2021-May-19 Wed	###	10.24	###	###	3,081,883	15,779,240	###	###	0.0
2021-May-18 Tue	10.25	###	###	10.26	902,370	0	64.8	64.8	0.7
2021-May-17 Mon	10.24	10.43	10.24	10.29			73.7	73.7	###
2021-May-14 Fri	10.29	###	###	10.21			###	###	###
2021-May-13 Thu	###	10.25	###	###			###	###	0.0
2021-May-12 Wed	###	###	###	###			###	###	0.0
2021-May-11 Tue	###	10.44	###	###	1,115,185	###	###	###	0.0
2021-May-10 Mon	###	10.48	###	10.43			72.4	72.4	0.7
2021-May-07 Fri	###	10.44	10.29	###			66.1	66.1	0.0
2021-May-06 Thu	10.4	10.45	10.25	10.27			37.5	37.5	###
2021-May-05 Wed	10.45	10.57	###	10.47			70.5	70.5	0.7
2021-May-04 Tue	10.49	10.5	###	10.49			68.5	68.5	###
2021-May-03 Mon	###	10.54	###	10.52			###	###	###
2021-Apr-30 Fri	10.4	10.4	###	###			40.3	40.3	0.0
2021-Apr-29 Thu	10.48	10.49	###	10.41	1,022,847	###	###	###	###
2021-Apr-28 Wed	10.51	###	10.45	10.46			39.5	39.5	0.7
2021-Apr-27 Tue	10.52	10.59	10.41	10.48	869,046	9,124,983	###	###	0.7
2021-Apr-26 Mon	###	###	10.5	10.52	1,388,954	###	30.2	30.2	###
2021-Apr-23 Fri	###	10.59	###	10.59	1,318,029	###	###	###	###
2021-Apr-22 Thu	###	10.48	10.27	10.43	1,616,182	16,767,888	###	###	0.7
2021-Apr-21 Wed	10.2	###	###	###	1,497,573	0	79.6	79.6	0.0
2021-Apr-20 Tue	10.29	10.45	10.26	###	1,997,979	20,689,072	###	###	0.0
2021-Apr-19 Mon	###	###	10.29	###			###	###	0.0
2021-Apr-16 Fri	10.41	10.41	10.21	10.26	979,673	10,100,428	23.9	23.9	0.7
2021-Apr-15 Thu	###	10.46	10.245	###			65.5	65.5	0.0
2021-Apr-14 Wed	###	###	###	10.27			75.2	75.2	###
2021-Apr-13 Tue	###	###	###	###			###	###	0.0
2021-Apr-12 Mon	10.25	###	10.21	###	874,647	4,465,072	###	###	0.0
2021-Apr-09 Fri	10.22	10.25	###	10.22	936,926	4,801,745	60.0	60.0	0.7
2021-Apr-08 Thu	###	###	###	10.23	1,476,826	0	###	###	###
2021-Apr-07 Wed	###	###	###	###			###	###	0.0
2021-Apr-06 Tue	###	###	###	###			###	###	0.0
2021-Apr-01 Thu	###	###	9.85	###			###	###	0.0
2021-Mar-31 Wed	###	10.23	###	###			###	###	0.0
2021-Mar-30 Tue	###	###	9.77	9.89	2,294,486	###	56.2	56.2	###
2021-Mar-29 Mon	###	###	9.825	###	2,289,757	###	78.2	78.2	0.0
2021-Mar-26 Fri	9.73	9.925	9.73	9.86	2,739,341	26,920,873	###	###	0.7
2021-Mar-25 Thu	###	9.73	###	###			###	###	0.0
2021-Mar-24 Wed	9.72	9.74	9.58	###	2,005,426	###	32.3	32.3	0.0
2021-Mar-23 Tue	###	9.84	9.59	###			72.4	72.4	0.0
2021-Mar-22 Mon	###	###	9.59	9.77	1,553,741	7,450,188	###	###	0.7
2021-Mar-19 Fri	###	###	9.54	###	17,923,048	###	###	###	0.0
2021-Mar-18 Thu	9.55	###	9.51	###			###	###	0.0
2021-Mar-17 Wed	9.75	###	###	9.74			###	###	0.7
2021-Mar-16 Tue	9.77	9.87	9.73	9.82			###	###	###
2021-Mar-15 Mon	###	###	9.7	9.81			27.5	27.5	###
2021-Mar-12 Fri	###	###	9.86	###	1,767,222	###	24.2	24.2	0.0
2021-Mar-11 Thu	10.2	10.27	###	###	2,421,389	###	###	###	0.0
2021-Mar-10 Wed	###	###	###	###			41.8	41.8	0.0
2021-Mar-09 Tue	10.22	10.49	###	###	2,482,781	13,022,186	45.7	45.7	0.0
2021-Mar-08 Mon	###	10.445	10.27	###			###	###	0.0
2021-Mar-05 Fri	10.22	###	###	10.25			75.4	75.4	0.7
2021-Mar-04 Thu	###	###	###	10.25			57.0	57.0	0.7
2021-Mar-03 Wed	###	10.27	9.88	10.23	2,190,387	22,068,149	85.0	85.0	###
2021-Mar-02 Tue	###	###	###	###			###	###	0.0
2021-Mar-01 Mon	9.75	9.88	###	9.88	3,413,983	16,865,076	76.6	76.6	0.7
2021-Feb-26 Fri	###	###	9.76	9.77			28.2	28.2	0.7
2021-Feb-25 Thu	###	###	###	###	2,827,124	0	66.3	66.3	0.0
2021-Feb-24 Wed	###	###	9.8	###			###	###	0.0
2021-Feb-23 Tue	9.8	###	9.76	###	2,131,244	10,400,470	78.7	78.7	0.0
2021-Feb-22 Mon	###	###	9.78	9.87	1,954,445	###	###	###	###
2021-Feb-19 Fri	10.22	10.29	###	###	1,853,756	9,537,574	###	###	0.0
2021-Feb-18 Thu	10.8	10.84	###	###			###	###	0.0
2021-Feb-17 Wed	###	###	###	###			28.9	28.9	0.0
2021-Feb-16 Tue	###	###	###	11.28	5,454,155	0	93.3	93.3	0.8
2021-Feb-15 Mon	9.75	###	9.74	10.56	5,033,587	###	95.3	95.3	0.8
2021-Feb-12 Fri	9.55	###	9.44	9.49			###	###	0.7
2021-Feb-11 Thu	###	###	9.47	9.58	1,597,285	7,563,144	46.2	46.2	0.7
2021-Feb-10 Wed	###	9.78	###	###	1,399,944	6,845,726	67.1	67.1	0.0
2021-Feb-09 Tue	9.84	9.86	9.56	9.57	1,207,350	###	20.9	20.9	###
2021-Feb-08 Mon	###	###	9.84	9.85			37.7	37.7	###
2021-Feb-05 Fri	9.85	###	9.82	###			69.6	69.6	0.0
2021-Feb-04 Thu	9.82	9.83	9.75	9.78	1,204,247	11,789,578	###	###	0.7
2021-Feb-03 Wed	9.51	9.8	9.5	9.77	1,926,655	18,592,220	###	###	0.7
2021-Feb-02 Tue	9.45	9.52	###	9.41			35.6	35.6	0.7
2021-Feb-01 Mon	###	9.42	###	###			83.5	83.5	0.0
2021-Jan-29 Fri	###	###	9.155	9.2	5,057,072	23,148,747	###	###	0.7
2021-Jan-28 Thu	9.57	###	9.4	9.55			###	###	0.7
2021-Jan-27 Wed	9.59	9.79	9.57	###	2,205,071	21,345,087	80.4	80.4	0.0
2021-Jan-25 Mon	9.56	###	9.48	9.59			67.0	67.0	0.7
2021-Jan-22 Fri	9.59	###	9.51	9.57			###	###	###
2021-Jan-21 Thu	###	9.72	9.54	###	1,394,787	###	66.3	66.3	0.0
2021-Jan-20 Wed	###	9.72	9.58	###			63.6	63.6	0.0
2021-Jan-19 Tue	###	9.72	9.51	###	958,980	###	63.5	63.5	0.0
2021-Jan-18 Mon	9.82	###	###	###	1,246,949	0	###	###	0.0
2021-Jan-15 Fri	###	###	9.87	9.88	1,510,389	###	###	###	0.7
2021-Jan-14 Thu	###	###	9.82	9.86			32.8	32.8	0.7
2021-Jan-13 Wed	9.85	###	9.82	9.89			67.2	67.2	###
2021-Jan-12 Tue	9.76	###	9.73	9.77			73.8	73.8	0.7
2021-Jan-11 Mon	9.73	9.78	###	9.74	723,280	###	###	###	0.7
2021-Jan-08 Fri	9.83	9.86	###	9.76	810,544	3,995,981	###	###	0.7
2021-Jan-07 Thu	9.51	9.88	9.5	9.75			###	###	###
2021-Jan-06 Wed	9.4	9.46	###	9.4			70.4	70.4	###
2021-Jan-05 Tue	9.41	9.44	###	9.42			61.2	61.2	0.7
2021-Jan-04 Mon	###	9.47	9.29	9.45			69.9	69.9	0.7
2020-Dec-31 Thu	9.48	9.52	###	###			###	###	0.0
2020-Dec-30 Wed	9.49	9.51	###	9.49	524,046	###	65.6	65.6	0.7
2020-Dec-29 Tue	9.5	9.57	9.45	9.5	584,977	###	62.3	62.3	0.7
2020-Dec-24 Thu	9.45	9.57	9.45	9.48	454,554	###	###	###	0.7
2020-Dec-23 Wed	9.43	9.52	9.42	9.45	861,621	8,159,550	63.7	63.7	0.7
2020-Dec-22 Tue	9.51	###	9.4	9.43	1,616,473	7,597,423	###	###	###
2020-Dec-21 Mon	###	9.47	9.27	9.45	1,298,125	###	###	###	0.7
2020-Dec-18 Fri	9.45	9.46	###	###			36.9	36.9	0.0
2020-Dec-17 Thu	###	9.55	###	9.46			###	###	0.7
2020-Dec-16 Wed	9.43	9.5	###	###	1,392,387	###	34.7	34.7	0.0
2020-Dec-15 Tue	###	###	###	###	2,339,486	0	###	###	0.0
2020-Dec-14 Mon	###	9.57	###	9.5			82.2	82.2	0.7
2020-Dec-11 Fri	9.25	9.44	9.2	###	2,120,854	19,766,359	77.0	77.0	0.0
2020-Dec-10 Thu	9.24	###	###	9.25			###	###	###
2020-Dec-09 Wed	9.25	###	9.21	9.23	1,839,750	8,472,048	42.8	42.8	###
2020-Dec-08 Tue	9.2	9.27	###	9.2	2,686,042	###	67.8	67.8	0.7
2020-Dec-07 Mon	9.27	###	###	9.23			###	###	###
2020-Dec-04 Fri	###	###	###	9.24	2,818,987	0	###	###	###
2020-Dec-03 Thu	###	###	###	###			###	###	0.0
2020-Dec-02 Wed	###	###	8.85	###			###	###	0.0
2020-Dec-01 Tue	8.85	###	8.675	###			###	###	0.0
2020-Nov-30 Mon	###	###	8.86	###			32.5	32.5	0.0
2020-Nov-27 Fri	###	###	###	###			71.2	71.2	0.0
2020-Nov-26 Thu	###	###	###	###			###	###	0.0
2020-Nov-25 Wed	9	9.24	###	###	3,202,041	14,793,429	###	###	0.0
2020-Nov-24 Tue	8.56	8.83	8.56	8.8	3,160,971	27,484,642	###	###	0.6
2020-Nov-23 Mon	8.52	8.56	8.41	8.5	1,554,723	13,191,824	###	###	0.6
2020-Nov-20 Fri	8.58	8.58	###	8.51			27.2	27.2	0.6
2020-Nov-19 Thu	###	8.56	###	8.52	4,017,442	17,194,651	83.8	83.8	0.6
2020-Nov-18 Wed	###	###	###	###	4,333,547	0	89.2	89.2	0.0
2020-Nov-17 Tue	7.71	8	7.71	###			###	###	0.0
2020-Nov-16 Mon	7.47	###	7.45	###	415,624	###	###	###	0.0
2020-Nov-13 Fri	###	7.45	###	7.43	1,592,055	###	###	###	###
2020-Nov-12 Thu	7.47	7.5	###	7.4			36.5	36.5	0.5
2020-Nov-11 Wed	###	7.45	###	7.45			88.1	88.1	0.5
2020-Nov-10 Tue	7.2	7.525	###	7.21	3,832,255	14,418,859	###	###	###
2020-Nov-09 Mon	###	###	6.875	###			###	###	0.0
2020-Nov-06 Fri	###	###	6.85	###			26.9	26.9	0.0
2020-Nov-05 Thu	6.81	###	6.71	###			78.6	78.6	0.0
2020-Nov-04 Wed	###	###	6.77	6.83	1,785,973	###	###	###	0.5
2020-Nov-03 Tue	6.8	###	6.8	###	2,723,741	###	75.5	75.5	0.0
2020-Nov-02 Mon	6.7	6.88	6.7	6.78	2,305,874	15,656,884	###	###	0.5
2020-Oct-30 Fri	6.59	6.77	6.59	###			84.6	84.6	0.0
2020-Oct-29 Thu	###	6.685	6.52	6.56	1,997,479	13,188,355	###	###	0.5
2020-Oct-28 Wed	6.84	###	###	6.7			20.4	20.4	0.5
2020-Oct-27 Tue	###	6.82	6.57	6.82	3,952,251	26,460,320	###	###	0.5
2020-Oct-26 Mon	###	6.73	6.58	###	1,797,352	11,961,377	###	###	0.0
2020-Oct-23 Fri	6.55	###	6.49	###			78.7	78.7	0.0
2020-Oct-22 Thu	###	###	6.45	6.49			20.7	20.7	###
2020-Oct-21 Wed	6.78	6.82	###	6.75	2,369,787	8,080,973	36.2	36.2	0.5
2020-Oct-20 Tue	6.86	6.87	6.74	6.75			24.7	24.7	0.5
2020-Oct-19 Mon	###	###	6.76	6.87			38.2	38.2	###
2020-Oct-16 Fri	6.72	###	6.72	6.86	3,773,380	12,678,556	81.0	81.0	0.5
2020-Oct-15 Thu	6.52	6.76	6.49	###	3,027,446	20,056,829	85.4	85.4	0.0
2020-Oct-14 Wed	6.57	6.58	6.47	6.53	1,975,656	12,891,155	31.1	31.1	###
2020-Oct-13 Tue	6.43	###	6.43	6.59			87.7	87.7	###
2020-Oct-12 Mon	###	6.41	6.27	6.41	1,332,249	8,446,458	###	###	0.5
2020-Oct-09 Fri	###	6.4	6.29	###			60.2	60.2	0.0
2020-Oct-08 Thu	6.4	6.45	###	###			###	###	0.0
2020-Oct-07 Wed	6.28	###	6.2	###			###	###	0.0
2020-Oct-06 Tue	###	###	6.2	###	1,678,226	###	###	###	0.0
2020-Oct-05 Mon	###	###	###	###	2,050,877	0	90.6	90.6	0.0
2020-Oct-02 Fri	###	###	###	6			###	###	0.4
2020-Oct-01 Thu	###	###	6.025	###			###	###	0.0
2020-Sep-30 Wed	6.21	6.21	###	###			###	###	0.0
2020-Sep-29 Tue	###	###	6.2	6.2	3,102,152	9,616,671	###	###	0.4
2020-Sep-28 Mon	###	###	6.275	###			###	###	0.0
2020-Sep-25 Fri	###	6.41	###	###			90.3	90.3	0.0
2020-Sep-24 Thu	6	###	###	###	3,164,751	0	###	###	0.0
2020-Sep-23 Wed	###	###	5.89	###	3,484,477	10,261,784	82.8	82.8	0.0
2020-Sep-22 Tue	###	###	5.8	5.88			###	###	0.4
2020-Sep-21 Mon	###	###	###	###	2,675,741	0	###	###	0.0
2020-Sep-18 Fri	###	###	###	###	3,030,020	0	###	###	0.0
2020-Sep-17 Thu	###	###	###	###	3,997,155	0	###	###	0.0
2020-Sep-16 Wed	###	6.22	###	###			###	###	0.0
2020-Sep-15 Tue	6.29	###	###	###			19.5	19.5	0.0
2020-Sep-14 Mon	###	###	6.29	###			38.4	38.4	0.0
2020-Sep-11 Fri	6.28	###	6.23	6.24	1,375,646	###	31.2	31.2	0.4
2020-Sep-10 Thu	6.43	6.45	6.28	###			###	###	0.0
2020-Sep-09 Wed	6.4	6.43	###	###			###	###	0.0
2020-Sep-08 Tue	6.41	6.53	6.41	6.52	1,417,484	9,171,121	79.7	79.7	0.5
2020-Sep-07 Mon	###	6.48	6.27	###	3,038,184	19,368,423	69.3	69.3	0.0
2020-Sep-04 Fri	6.42	6.46	###	###	1,619,275	5,230,258	31.0	31.0	0.0
2020-Sep-03 Thu	6.48	###	6.45	6.53			###	###	###
2020-Sep-02 Wed	###	6.45	###	6.43			###	###	###
2020-Sep-01 Tue	6.47	6.48	###	###			28.3	28.3	0.0
2020-Aug-31 Mon	6.48	6.57	6.41	6.54	2,088,742	###	72.4	72.4	0.5
2020-Aug-28 Fri	6.45	###	6.44	6.51			74.8	74.8	###
2020-Aug-27 Thu	6.49	6.49	###	6.45	1,952,344	6,335,356	34.5	34.5	###
2020-Aug-26 Wed	###	###	6.43	6.49			###	###	###
2020-Aug-25 Tue	6.44	6.675	6.42	###	3,687,721	24,145,353	86.6	86.6	0.0
2020-Aug-24 Mon	6.42	6.44	###	###			33.3	33.3	0.0
2020-Aug-21 Fri	6.43	6.51	###	6.42			###	###	0.5
2020-Aug-20 Thu	###	6.45	###	6.45	1,929,522	###	75.5	75.5	###
2020-Aug-19 Wed	###	6.46	###	6.4	2,875,580	9,288,123	###	###	0.5
2020-Aug-18 Tue	6.51	6.52	6.28	###	5,257,442	33,647,628	19.7	19.7	0.0
2020-Aug-17 Mon	6.85	6.88	6.53	6.54			###	###	0.5
2020-Aug-14 Fri	###	7.125	###	7			26.1	26.1	0.5
2020-Aug-13 Thu	###	7.22	###	###	2,236,276	8,072,956	18.3	18.3	0.0
2020-Aug-12 Wed	###	###	###	###	2,472,183	0	###	###	0.0
2020-Aug-11 Tue	6.88	###	6.87	###	3,135,658	10,770,985	85.1	85.1	0.0
2020-Aug-10 Mon	6.71	6.89	###	6.86			###	###	0.5
2020-Aug-07 Fri	###	6.72	###	###	1,819,820	###	###	###	0.0
2020-Aug-06 Thu	###	6.75	###	###			###	###	0.0
2020-Aug-05 Wed	###	6.73	6.56	###			30.7	30.7	0.0
2020-Aug-04 Tue	###	6.88	###	6.77			79.1	79.1	###
2020-Aug-03 Mon	6.85	6.88	6.52	6.56			###	###	0.5
2020-Jul-31 Fri	###	###	6.85	6.88	3,314,880	###	###	###	###
2020-Jul-30 Thu	###	###	###	###			31.2	31.2	0.0
2020-Jul-29 Wed	###	###	###	###			76.3	76.3	0.0
2020-Jul-28 Tue	###	###	6.885	###			80.2	80.2	0.0
2020-Jul-27 Mon	###	###	6.87	###	1,943,147	###	29.0	29.0	0.0
2020-Jul-24 Fri	###	###	###	###	2,183,851	0	###	###	0.0
2020-Jul-23 Thu	###	###	###	###			74.2	74.2	0.0
2020-Jul-22 Wed	###	7.26	###	###			38.4	38.4	0.0
2020-Jul-21 Tue	6.88	###	6.81	###			###	###	0.0
2020-Jul-20 Mon	###	###	6.77	6.78	4,213,950	14,264,220	13.1	13.1	0.5
2020-Jul-17 Fri	###	###	###	###			###	###	0.0
2020-Jul-16 Thu	###	###	###	###			###	###	0.0
2020-Jul-15 Wed	###	###	###	###			###	###	0.0
2020-Jul-14 Tue	###	###	###	###			85.6	85.6	0.0
2020-Jul-13 Mon	###	###	6.89	###			77.5	77.5	0.0
2020-Jul-10 Fri	6.84	###	6.785	6.86			75.9	75.9	0.5
2020-Jul-09 Thu	###	###	6.83	###			65.5	65.5	0.0
2020-Jul-08 Wed	###	###	6.85	6.86	2,838,928	9,723,328	43.6	43.6	0.5
2020-Jul-07 Tue	###	###	###	###	2,804,658	0	29.1	29.1	0.0
2020-Jul-06 Mon	7	###	7	###			###	###	0.0
2020-Jul-03 Fri	###	###	###	7			27.4	27.4	0.5
2020-Jul-02 Thu	###	###	###	###	2,709,422	0	###	###	0.0
2020-Jul-01 Wed	###	###	###	###	1,986,040	0	###	###	0.0
2020-Jun-30 Tue	###	###	###	###	3,565,471	0	30.6	30.6	0.0
2020-Jun-29 Mon	###	###	6.84	###	3,199,625	###	###	###	0.0
2020-Jun-26 Fri	###	7.125	###	###			75.7	75.7	0.0
2020-Jun-25 Thu	###	6.985	6.84	6.84			44.8	44.8	0.5
2020-Jun-24 Wed	###	###	###	###			34.9	34.9	0.0
2020-Jun-23 Tue	7.21	7.26	###	###	3,906,721	###	###	###	0.0
2020-Jun-22 Mon	###	7.23	###	7.2			81.2	81.2	0.5
2020-Jun-19 Fri	7.22	###	###	###	6,047,489	0	###	###	0.0
2020-Jun-18 Thu	###	7.23	###	###	5,175,075	###	###	###	0.0
2020-Jun-17 Wed	7.25	###	###	###	5,095,023	0	###	###	0.0
2020-Jun-16 Tue	###	###	###	###	6,541,278	0	19.0	19.0	0.0
2020-Jun-15 Mon	###	###	###	###			###	###	0.0
2020-Jun-12 Fri	7.25	###	###	7.29			###	###	###
2020-Jun-11 Thu	7.75	###	7.55	7.57	7,081,642	###	41.4	41.4	###
2020-Jun-10 Wed	###	###	###	###	6,947,950	0	###	###	0.0
2020-Jun-09 Tue	7.74	###	7.74	###			86.6	86.6	0.0
2020-Jun-05 Fri	###	###	###	###	5,196,640	0	###	###	0.0
2020-Jun-04 Thu	###	###	###	###			###	###	0.0
2020-Jun-03 Wed	6.46	6.83	6.45	6.8	5,342,349	###	90.9	90.9	0.5
2020-Jun-02 Tue	6.21	6.48	6.21	6.46			89.7	89.7	###
2020-Jun-01 Mon	###	###	###	6.21	4,881,522	0	67.4	67.4	###
2020-May-29 Fri	6.44	6.445	###	###			12.0	12.0	0.0
2020-May-28 Thu	6.5	6.84	6.48	6.55			###	###	0.5
2020-May-27 Wed	###	6.4	###	6.29			90.7	90.7	###
2020-May-26 Tue	###	###	###	###	5,849,824	0	###	###	0.0
2020-May-25 Mon	5.58	###	5.54	###	3,604,749	9,985,154	61.9	61.9	0.0
2020-May-22 Fri	###	5.73	5.55	5.57			###	###	0.4
2020-May-21 Thu	5.72	5.74	###	###	3,531,047	###	32.7	32.7	0.0
2020-May-20 Wed	5.7	5.71	###	###	5,078,448	###	22.8	22.8	0.0
2020-May-19 Tue	5.81	###	5.76	5.77			###	###	0.4
2020-May-18 Mon	5.72	5.78	###	###			###	###	0.0
2020-May-15 Fri	###	5.74	5.58	5.7	3,486,175	19,731,750	72.0	72.0	0.4
2020-May-14 Thu	###	###	5.57	###			82.1	82.1	0.0
2020-May-13 Wed	###	5.7	5.51	###	5,801,557	32,517,726	29.1	29.1	0.0
2020-May-12 Tue	###	###	5.76	5.79			###	###	###
2020-May-11 Mon	###	###	5.87	6			70.7	70.7	0.4
2020-May-08 Fri	###	###	5.87	5.89	2,957,440	8,680,086	###	###	###
2020-May-07 Thu	6	###	5.86	###			26.2	26.2	0.0
2020-May-06 Wed	###	###	###	###	1,962,371	0	###	###	0.0
2020-May-05 Tue	###	###	###	###	3,398,487	0	###	###	0.0
2020-May-04 Mon	###	###	5.79	###	3,500,021	###	###	###	0.0
2020-May-01 Fri	6.4	6.4	###	###			###	###	0.0
2020-Apr-30 Thu	###	6.56	###	6.54	6,036,178	###	###	###	0.5
2020-Apr-29 Wed	5.82	###	5.82	###			83.2	83.2	0.0
2020-Apr-28 Tue	###	###	###	5.79			###	###	###
2020-Apr-27 Mon	5.85	5.85	###	###	3,108,585	###	###	###	0.0
2020-Apr-24 Fri	5.79	###	5.75	5.8			66.0	66.0	0.4
2020-Apr-23 Thu	5.75	5.83	###	5.78			###	###	0.4
2020-Apr-22 Wed	###	5.76	5.48	###			76.0	76.0	0.0
2020-Apr-21 Tue	5.89	5.89	###	###			###	###	0.0
2020-Apr-20 Mon	###	###	###	###	2,532,520	0	44.3	44.3	0.0
2020-Apr-17 Fri	###	###	###	###			28.7	28.7	0.0
2020-Apr-16 Thu	###	###	5.87	###			###	###	0.0
2020-Apr-15 Wed	###	6.42	6.125	###			###	###	0.0
2020-Apr-14 Tue	###	###	###	###			###	###	0.0
2020-Apr-09 Thu	###	6.24	###	###			###	###	0.0
2020-Apr-08 Wed	###	6.24	###	###			###	###	0.0
2020-Apr-07 Tue	6.43	###	###	6.29	3,438,486	0	###	###	###
2020-Apr-06 Mon	6.25	6.41	###	###	2,676,647	8,578,653	###	###	0.0
2020-Apr-03 Fri	6.45	6.48	###	###			22.7	22.7	0.0
2020-Apr-02 Thu	6.26	6.44	###	###			70.1	70.1	0.0
2020-Apr-01 Wed	###	6.48	###	6.45			###	###	###
2020-Mar-31 Tue	###	6.88	6.2	6.27	6,335,943	###	###	###	0.4
2020-Mar-30 Mon	6	6.44	###	6.44			###	###	0.5
2020-Mar-27 Fri	###	6.48	6	6	3,841,929	###	###	###	0.4
2020-Mar-26 Thu	5.85	6.26	5.76	###	5,593,643	###	###	###	0.0
2020-Mar-25 Wed	5.76	5.82	5.51	5.74	5,499,887	31,156,859	44.0	44.0	0.4
2020-Mar-24 Tue	###	5.87	###	5.47	4,992,724	14,653,644	###	###	###
2020-Mar-23 Mon	6	###	5.58	###	5,502,489	15,351,944	43.4	43.4	0.0
2020-Mar-20 Fri	6.23	6.45	###	6.45			###	###	###
2020-Mar-19 Thu	###	###	###	###			###	###	0.0
2020-Mar-18 Wed	6.4	6.4	###	###	4,392,584	###	42.2	42.2	0.0
2020-Mar-17 Tue	###	6.43	5.85	6.4			###	###	0.5
2020-Mar-16 Mon	###	6.45	###	###	6,779,088	21,862,558	33.7	33.7	0.0
2020-Mar-13 Fri	6.24	6.74	###	6.74	8,857,072	###	###	###	###
2020-Mar-12 Thu	###	###	6.4	6.5			###	###	0.5
2020-Mar-11 Wed	7.52	7.55	###	###	7,484,886	28,255,444	###	###	0.0
2020-Mar-10 Tue	6.8	7.43	6.74	7.43	8,659,947	61,355,724	###	###	###
2020-Mar-09 Mon	7.5	###	###	###			38.0	38.0	0.0
2020-Mar-06 Fri	###	###	7.78	7.78			###	###	0.6
2020-Mar-05 Thu	###	8.775	8.44	8.47			###	###	###
2020-Mar-04 Wed	###	8.75	8.53	8.53	5,955,750	51,457,680	###	###	###
2020-Mar-03 Tue	9.25	9.42	8.89	8.89			###	###	###
2020-Mar-02 Mon	###	###	8.82	###			###	###	0.0
2020-Feb-28 Fri	###	###	###	###			43.9	43.9	0.0
2020-Feb-27 Thu	9.51	###	9.47	9.47			###	###	###
2020-Feb-26 Wed	9.49	9.58	9.44	9.52	3,265,848	###	78.0	78.0	###
2020-Feb-25 Tue	9.82	9.84	###	###	7,299,342	###	24.5	24.5	0.0
2020-Feb-24 Mon	###	###	9.87	###			###	###	0.0
2020-Feb-21 Fri	###	###	###	###			70.7	70.7	0.0
2020-Feb-20 Thu	###	###	###	###			###	###	0.0
2020-Feb-19 Wed	###	###	9.88	###	3,634,879	###	27.6	27.6	0.0
2020-Feb-18 Tue	10.2	10.23	9.73	###			20.5	20.5	0.0
2020-Feb-17 Mon	10.57	10.57	10.57	10.57	0				0.8
2020-Feb-14 Fri	10.45	###	10.41	10.57			###	###	0.8
2020-Feb-13 Thu	10.55	10.625	###	###	2,677,386	###	###	###	0.0
2020-Feb-12 Wed	10.22	10.59	10.22	10.53	2,605,855	27,113,921	###	###	0.8
2020-Feb-11 Tue	10.27	###	10.2	10.2	2,096,189	###	29.5	29.5	0.7
2020-Feb-10 Mon	###	10.24	###	10.2	2,120,283	10,855,848	83.8	83.8	0.7
2020-Feb-07 Fri	10.4	10.45	###	###			###	###	0.0
2020-Feb-06 Thu	###	10.47	###	###	2,222,845	###	66.5	66.5	0.0
2020-Feb-05 Wed	###	###	10.29	###	1,531,458	7,879,351	66.6	66.6	0.0
2020-Feb-04 Tue	10.23	###	###	10.27			###	###	###
2020-Feb-03 Mon	10.28	###	###	###			###	###	0.0
2020-Jan-31 Fri	###	10.555	###	10.41			78.2	78.2	###
2020-Jan-30 Thu	###	###	10.27	10.29	1,918,173	###	###	###	###
2020-Jan-29 Wed	10.25	###	10.21	###	1,172,172	###	73.5	73.5	0.0
2020-Jan-28 Tue	###	10.29	###	###	2,188,588	11,260,285	43.2	43.2	0.0
2020-Jan-24 Fri	###	###	###	10.29			83.1	83.1	###
2020-Jan-23 Thu	###	###	###	###	1,317,659	0	76.9	76.9	0.0
2020-Jan-22 Wed	###	###	###	###			62.7	62.7	0.0
2020-Jan-21 Tue	10.25	10.26	###	###	1,131,622	5,805,220	###	###	0.0
2020-Jan-20 Mon	10.22	###	###	10.26			76.5	76.5	0.7
2020-Jan-17 Fri	10.21	10.27	###	###	1,601,088	8,221,586	32.4	32.4	0.0
2020-Jan-16 Thu	###	10.22	###	10.2			68.7	68.7	0.7
2020-Jan-15 Wed	###	###	###	###	1,201,522	0	66.8	66.8	0.0
2020-Jan-14 Tue	###	###	###	###			29.2	29.2	0.0
2020-Jan-13 Mon	###	###	###	###			###	###	0.0
2020-Jan-10 Fri	###	###	###	###			78.3	78.3	0.0
2020-Jan-09 Thu	###	###	###	###	1,302,480	0	23.8	23.8	0.0
2020-Jan-08 Wed	###	###	9.82	###	2,166,620	###	###	###	0.0
2020-Jan-07 Tue	9.85	###	9.84	###			###	###	0.0
2020-Jan-06 Mon	9.89	###	9.75	9.82			27.3	27.3	###
2020-Jan-03 Fri	###	###	9.86	9.89	742,275	###	###	###	###
2020-Jan-02 Thu	9.82	9.88	9.77	9.85	1,049,286	###	###	###	###
2019-Dec-24 Tue	###	###	###	###			###	###	0.0
2019-Dec-23 Mon	###	###	###	###			###	###	0.0
2019-Dec-20 Fri	###	###	###	###	3,828,744	0	###	###	0.0
2019-Dec-19 Thu	###	###	###	###	2,195,172	0	###	###	0.0
2019-Dec-16 Mon	###	###	9.89	###			65.5	65.5	0.0
2019-Dec-13 Fri	9.89	###	9.78	9.87			###	###	###
2019-Dec-12 Thu	###	###	9.72	9.73	1,829,921	###	21.6	21.6	###
2019-Dec-11 Wed	9.8	###	9.76	9.89			79.1	79.1	###
2019-Dec-10 Tue	9.85	9.86	9.76	9.8			###	###	0.7
2019-Dec-09 Mon	9.88	9.88	9.79	9.82	1,495,686	14,710,071	33.4	33.4	###
2019-Dec-06 Fri	###	###	9.75	9.81	2,115,126	###	25.9	25.9	###
2019-Dec-05 Thu	###	###	9.79	9.86	2,525,279	12,361,240	26.4	26.4	0.7
2019-Dec-04 Wed	9.85	9.87	###	9.84	2,994,527	###	41.5	41.5	0.7
2019-Dec-03 Tue	###	###	9.84	###			45.6	45.6	0.0
2019-Dec-02 Mon	###	###	###	###			###	###	0.0
2019-Nov-29 Fri	###	10.2	###	###			###	###	0.0
2019-Nov-28 Thu	10.26	10.29	###	###			25.9	25.9	0.0
2019-Nov-27 Wed	###	10.27	###	10.24	3,327,644	17,087,451	###	###	###
2019-Nov-26 Tue	10.28	10.28	###	###	5,428,152	###	###	###	0.0
2019-Nov-25 Mon	10.45	10.49	10.26	10.28	1,946,452	###	25.2	25.2	0.7
2019-Nov-22 Fri	10.57	10.59	###	10.44	1,571,820	8,322,786	22.5	22.5	0.7
2019-Nov-21 Thu	10.58	###	10.54	10.59	1,282,187	6,757,125	73.3	73.3	###
2019-Nov-20 Wed	###	###	10.53	###			72.3	72.3	0.0
2019-Nov-19 Tue	###	10.72	10.58	10.72			76.9	76.9	0.8
2019-Nov-18 Mon	10.71	10.74	10.56	10.58	1,111,143	11,833,672	###	###	0.8
2019-Nov-15 Fri	###	10.78	###	10.77	855,142	###	###	###	###
2019-Nov-14 Thu	###	###	10.56	###			65.7	65.7	0.0
2019-Nov-13 Wed	10.79	10.79	###	###	1,313,056	###	32.4	32.4	0.0
2019-Nov-12 Tue	10.86	10.86	###	10.73	909,741	###	###	###	###
2019-Nov-11 Mon	10.81	10.85	10.76	10.84	825,121	###	###	###	0.8
2019-Nov-08 Fri	###	10.79	###	10.79			80.9	80.9	###
2019-Nov-07 Thu	10.77	10.8	###	###			###	###	0.0
2019-Nov-06 Wed	###	10.775	###	10.7			###	###	0.8
2019-Nov-05 Tue	10.52	###	10.52	###			###	###	0.0
2019-Nov-04 Mon	###	10.71	10.48	10.5			###	###	0.8
2019-Nov-01 Fri	###	10.74	10.59	###			32.8	32.8	0.0
2019-Oct-31 Thu	10.73	10.75	10.58	###	1,142,824	###	28.4	28.4	0.0
2019-Oct-30 Wed	10.79	10.87	10.74	10.78			41.1	41.1	0.8
2019-Oct-29 Tue	10.87	###	10.81	10.83	1,059,454	5,726,348	36.7	36.7	###
2019-Oct-28 Mon	###	###	10.85	10.85			###	###	0.8
2019-Oct-25 Fri	10.89	###	10.83	10.88			###	###	0.8
2019-Oct-24 Thu	###	###	###	###			30.5	30.5	0.0
2019-Oct-23 Wed	###	###	###	###	953,645	0	37.4	37.4	0.0
2019-Oct-22 Tue	###	###	###	###	1,239,044	0	69.2	69.2	0.0
2019-Oct-21 Mon	###	###	###	###	1,050,782	0	26.2	26.2	0.0
2019-Oct-18 Fri	###	11.22	###	###	1,088,651	###	25.0	25.0	0.0
2019-Oct-17 Thu	11.26	###	###	11.22	1,399,728	0	###	###	###
2019-Oct-16 Wed	###	11.42	###	11.4			###	###	0.8
2019-Oct-15 Tue	11.27	11.29	###	11.26	777,422	4,388,547	###	###	0.8
2019-Oct-14 Mon	11.27	###	11.24	###			###	###	0.0
2019-Oct-11 Fri	###	###	###	11.24	1,183,041	0	74.1	74.1	0.8
2019-Oct-10 Thu	###	###	###	###			###	###	0.0
2019-Oct-09 Wed	###	###	###	###	963,558	0	###	###	0.0
2019-Oct-08 Tue	###	11.2	###	###	634,684	###	###	###	0.0
2019-Oct-07 Mon	###	11.175	###	###			29.0	29.0	0.0
2019-Oct-04 Fri	###	###	###	###			###	###	0.0
2019-Oct-03 Thu	###	###	###	###	1,853,228	0	###	###	0.0
2019-Oct-02 Wed	11.45	11.5	11.25	###	1,354,476	###	26.5	26.5	0.0
2019-Oct-01 Tue	11.46	11.57	###	11.57	1,531,752	8,861,185	75.7	75.7	###
2019-Sep-30 Mon	###	###	11.49	11.49	1,187,158	6,820,222	###	###	###
2019-Sep-27 Fri	###	###	11.53	###			###	###	0.0
2019-Sep-26 Thu	###	###	11.48	11.56	813,777	4,671,079	37.1	37.1	0.8
2019-Sep-25 Wed	11.51	###	11.46	11.57	1,112,447	6,374,321	###	###	###
2019-Sep-24 Tue	11.59	###	11.52	###	1,075,179	###	70.8	70.8	0.0
2019-Sep-23 Mon	11.51	###	11.47	11.59			###	###	0.8
2019-Sep-20 Fri	11.47	11.52	11.43	11.5			###	###	###
2019-Sep-19 Thu	11.43	11.46	###	11.43			67.8	67.8	###
2019-Sep-18 Wed	11.43	11.44	###	###			###	###	0.0
2019-Sep-17 Tue	###	11.44	###	11.44	1,288,941	7,372,742	###	###	0.8
2019-Sep-16 Mon	###	###	11.27	###	1,169,587	6,590,622	67.8	67.8	0.0
2019-Sep-13 Fri	###	11.47	###	11.47	1,095,526	6,282,841	###	###	###
2019-Sep-12 Thu	11.29	11.41	11.24	11.41	1,405,846	###	79.6	79.6	###
2019-Sep-11 Wed	###	11.27	###	11.27			75.6	75.6	###
2019-Sep-10 Tue	###	###	###	###			77.9	77.9	0.0
2019-Sep-09 Mon	###	###	###	###			###	###	0.0
2019-Sep-06 Fri	10.89	###	10.88	###			###	###	0.0
2019-Sep-05 Thu	10.75	###	10.72	10.89	1,046,153	5,607,380	###	###	0.8
2019-Sep-04 Wed	10.58	10.74	10.54	10.74			###	###	0.8
2019-Sep-03 Tue	10.75	10.84	###	10.71			30.5	30.5	###
2019-Sep-02 Mon	10.8	10.84	###	10.74	1,608,445	8,717,771	###	###	0.8
2019-Aug-30 Fri	11.22	11.27	###	###			###	###	0.0
2019-Aug-29 Thu	###	###	###	###	1,420,055	0	###	###	0.0
2019-Aug-28 Wed	###	###	###	###	1,126,077	0	###	###	0.0
2019-Aug-27 Tue	###	###	10.87	###	1,419,128	###	65.4	65.4	0.0
2019-Aug-26 Mon	10.84	10.89	10.72	10.87			###	###	###
2019-Aug-23 Fri	###	###	10.88	###	968,983	###	###	###	0.0
2019-Aug-22 Thu	###	###	10.8	10.88	1,008,785	###	34.1	34.1	0.8
2019-Aug-21 Wed	10.8	###	10.75	10.83	1,270,052	6,826,529	74.7	74.7	###
2019-Aug-20 Tue	10.82	10.87	10.74	10.86			###	###	0.8
2019-Aug-19 Mon	10.71	10.77	###	10.76	1,188,223	6,398,580	###	###	0.8
2019-Aug-16 Fri	10.5	###	10.46	10.58	1,430,243	7,480,170	###	###	0.8
2019-Aug-15 Thu	###	###	10.5	10.5	1,720,647	###	###	###	0.8
2019-Aug-14 Wed	10.86	###	10.75	10.8			###	###	###
2019-Aug-13 Tue	###	###	###	10.82	3,331,574	0	###	###	0.8
2019-Aug-12 Mon	###	###	10.8	###	2,226,280	###	###	###	0.0
2019-Aug-09 Fri	10.78	10.83	###	10.75			###	###	0.8
2019-Aug-08 Thu	10.77	10.84	###	10.76			25.7	25.7	0.8
2019-Aug-07 Wed	10.8	10.88	###	10.77	2,047,772	11,139,879	###	###	###
2019-Aug-06 Tue	10.8	10.83	###	###	1,906,156	###	###	###	0.0
2019-Aug-05 Mon	11.21	11.28	###	###	1,727,172	9,741,250	42.3	42.3	0.0
2019-Aug-02 Fri	11.5	11.51	11.27	11.29	1,224,025	13,941,644	###	###	###
2019-Aug-01 Thu	11.48	11.575	11.48	11.5			73.6	73.6	###
2019-Jul-31 Wed	###	###	11.48	11.49	1,673,171	###	###	###	###
2019-Jul-30 Tue	11.59	###	11.48	###	1,687,820	9,688,086	78.4	78.4	0.0
2019-Jul-29 Mon	11.51	11.54	11.41	11.5			34.3	34.3	###
2019-Jul-26 Fri	###	###	11.475	11.5	1,470,359	8,436,184	###	###	###
2019-Jul-25 Thu	###	###	11.525	11.59			###	###	0.8
2019-Jul-24 Wed	11.57	11.59	11.44	11.58			67.3	67.3	0.8
2019-Jul-23 Tue	11.5	11.54	11.47	11.54	583,223	6,709,980	###	###	0.8
2019-Jul-22 Mon	11.5	11.55	###	11.49			###	###	###
2019-Jul-19 Fri	###	11.53	###	11.48			###	###	0.8
2019-Jul-18 Thu	11.44	11.44	###	###			26.8	26.8	0.0
2019-Jul-17 Wed	###	11.48	###	11.47			###	###	###
2019-Jul-16 Tue	###	11.47	###	11.4			72.6	72.6	0.8
2019-Jul-15 Mon	11.41	11.45	###	11.4	565,089	###	###	###	0.8
2019-Jul-12 Fri	11.45	11.56	11.4	11.49	1,025,742	###	###	###	###
2019-Jul-11 Thu	###	11.46	11.29	11.45	1,008,347	11,469,947	70.7	70.7	0.8
2019-Jul-10 Wed	###	11.46	###	###	715,352	###	29.9	29.9	0.0
2019-Jul-09 Tue	###	###	11.29	###	684,488	###	72.7	72.7	0.0
2019-Jul-08 Mon	11.56	11.56	11.345	###			###	###	0.0
2019-Jul-05 Fri	11.48	11.58	11.43	11.56	1,261,724	###	71.9	71.9	0.8
2019-Jul-04 Thu	11.4	11.52	11.4	11.46	1,146,949	###	###	###	0.8
2019-Jul-03 Wed	11.27	###	###	###			77.5	77.5	0.0
2019-Jul-02 Tue	11.51	11.59	###	###			22.5	22.5	0.0
2019-Jul-01 Mon	###	###	11.49	11.51	1,701,354	9,774,278	###	###	0.8
2019-Jun-28 Fri	###	###	11.58	11.58	1,076,580	###	###	###	0.8
2019-Jun-27 Thu	11.56	###	11.51	11.59	635,921	3,659,725	65.3	65.3	0.8
2019-Jun-26 Wed	###	###	11.58	###			###	###	0.0
2019-Jun-25 Tue	###	###	11.56	###			###	###	0.0
2019-Jun-24 Mon	11.59	###	11.56	###	826,528	###	76.5	76.5	0.0
2019-Jun-21 Fri	###	11.73	11.57	11.59			33.1	33.1	0.8
2019-Jun-20 Thu	###	11.74	11.58	###			###	###	0.0
2019-Jun-19 Wed	11.59	###	11.585	###			68.8	68.8	0.0
2019-Jun-18 Tue	11.55	###	11.49	11.55	1,384,040	###	69.9	69.9	0.8
2019-Jun-17 Mon	11.5	11.57	11.44	11.47			###	###	###
2019-Jun-14 Fri	11.55	11.575	11.46	11.48			26.3	26.3	0.8
2019-Jun-13 Thu	11.55	###	11.47	11.58	970,972	5,568,524	77.8	77.8	0.8
2019-Jun-12 Wed	###	###	11.49	11.54			###	###	0.8
2019-Jun-11 Tue	11.5	###	11.5	###			73.7	73.7	0.0
2019-Jun-07 Fri	11.45	11.5	###	11.5			###	###	###
2019-Jun-06 Thu	11.25	11.42	11.23	11.42	1,973,748	###	###	###	0.8
2019-Jun-05 Wed	11.24	11.27	###	11.22			###	###	###
2019-Jun-04 Tue	###	11.2	11.075	###			###	###	0.0
2019-Jun-03 Mon	###	11.175	###	###			42.0	42.0	0.0
2019-May-31 Fri	###	11.23	###	11.23			###	###	0.8
2019-May-30 Thu	###	###	###	###			84.5	84.5	0.0
2019-May-29 Wed	###	###	###	###			###	###	0.0
2019-May-28 Tue	###	11.125	###	###	1,883,481	###	###	###	0.0
2019-May-27 Mon	###	###	###	###	973,957	0	###	###	0.0
2019-May-24 Fri	###	###	###	###			###	###	0.0
2019-May-23 Thu	###	11.25	11.045	###	3,190,923	###	###	###	0.0
2019-May-22 Wed	###	11.25	###	11.25			###	###	###
2019-May-21 Tue	###	11.29	###	11.26	3,466,076	###	###	###	0.8
2019-May-20 Mon	10.73	###	10.72	10.89	2,446,744	13,114,547	83.7	83.7	0.8
2019-May-17 Fri	###	###	10.57	###	1,309,286	6,919,576	###	###	0.0
2019-May-16 Thu	10.52	10.58	10.45	10.57	1,171,183	12,314,989	###	###	0.8
2019-May-15 Wed	###	10.52	###	10.47			###	###	0.7
2019-May-14 Tue	10.52	10.55	###	10.4			###	###	0.7
2019-May-13 Mon	10.57	###	10.49	10.57			71.3	71.3	0.8
2019-May-10 Fri	10.51	10.59	10.47	10.57			###	###	0.8
2019-May-09 Thu	10.4	10.55	10.4	10.52	3,382,427	35,430,922	77.1	77.1	###
2019-May-08 Wed	###	10.51	###	10.48			83.3	83.3	0.7
2019-May-07 Tue	###	###	###	10.44			78.6	78.6	0.7
2019-May-06 Mon	###	10.42	10.27	###	918,022	###	###	###	0.0
2019-May-03 Fri	###	10.49	###	10.42			71.4	71.4	0.7
2019-May-02 Thu	###	10.4	###	###			75.2	75.2	0.0
2019-May-01 Wed	10.28	10.42	10.26	###			77.9	77.9	0.0
2019-Apr-30 Tue	###	10.385	10.27	###			###	###	0.0
2019-Apr-29 Mon	###	###	###	###			###	###	0.0
2019-Apr-26 Fri	10.28	###	10.23	###	1,419,455	###	###	###	0.0
2019-Apr-24 Wed	10.21	###	10.21	###			###	###	0.0
2019-Apr-23 Tue	###	###	###	###	2,341,146	0	###	###	0.0
2019-Apr-18 Thu	###	###	###	###	1,798,624	0	75.9	75.9	0.0
2019-Apr-17 Wed	###	###	###	###			78.5	78.5	0.0
2019-Apr-16 Tue	9.76	###	9.76	###			###	###	0.0
2019-Apr-15 Mon	###	9.77	###	9.75	1,096,328	###	###	###	###
2019-Apr-12 Fri	9.55	###	9.53	###			73.3	73.3	0.0
2019-Apr-11 Thu	###	9.72	9.5	9.5			19.1	19.1	0.7
2019-Apr-10 Wed	9.76	9.84	9.72	9.77			###	###	0.7
2019-Apr-09 Tue	###	###	9.78	9.83			28.0	28.0	0.7
2019-Apr-08 Mon	###	9.945	9.82	9.86	869,872	###	###	###	0.7
2019-Apr-05 Fri	9.89	9.945	9.81	###	1,195,571	11,809,252	72.6	72.6	0.0
2019-Apr-04 Thu	9.89	###	9.84	9.86	1,803,020	8,870,858	32.6	32.6	0.7
2019-Apr-03 Wed	9.87	###	9.84	###			77.3	77.3	0.0
2019-Apr-02 Tue	9.8	###	9.74	9.87	2,551,287	###	73.5	73.5	###
2019-Apr-01 Mon	9.71	9.77	###	9.73			69.4	69.4	###
2019-Mar-29 Fri	###	9.77	###	###			67.8	67.8	0.0
2019-Mar-28 Thu	9.55	9.7	9.52	###	1,047,449	10,065,984	###	###	0.0
2019-Mar-27 Wed	9.53	9.59	9.47	9.57	1,223,940	11,664,148	72.7	72.7	###
2019-Mar-26 Tue	9.48	###	9.41	9.56	1,434,179	###	79.2	79.2	0.7
2019-Mar-25 Mon	9.53	9.55	###	9.43			31.7	31.7	###
2019-Mar-22 Fri	9.7	9.74	9.59	###	1,743,749	###	23.3	23.3	0.0
2019-Mar-21 Thu	9.72	9.76	9.59	###	2,606,885	###	26.7	26.7	0.0
2019-Mar-20 Wed	9.81	9.84	9.75	9.79			###	###	###
2019-Mar-19 Tue	9.79	9.83	9.74	9.8			73.9	73.9	0.7
2019-Mar-18 Mon	9.81	9.82	9.71	9.75			###	###	###
2019-Mar-15 Fri	9.73	9.81	9.7	9.81	4,930,552	###	76.6	76.6	###
2019-Mar-14 Thu	9.7	9.73	###	9.71			68.7	68.7	###
2019-Mar-13 Wed	9.7	9.77	###	###	1,701,441	###	32.5	32.5	0.0
2019-Mar-12 Tue	9.81	9.85	9.7	9.7	1,300,023	12,707,724	28.1	28.1	0.7
2019-Mar-11 Mon	9.7	9.76	###	9.74	1,250,040	###	77.5	77.5	0.7
2019-Mar-08 Fri	9.8	9.81	###	###			24.7	24.7	0.0
2019-Mar-07 Thu	9.87	###	9.79	9.8	2,848,923	13,945,478	28.5	28.5	0.7
2019-Mar-06 Wed	###	9.85	###	9.85	2,964,671	###	###	###	###
2019-Mar-05 Tue	9.58	###	9.57	###			###	###	0.0
2019-Mar-04 Mon	###	9.77	9.59	###	2,344,253	###	29.1	29.1	0.0
2019-Mar-01 Fri	9.5	###	9.46	###	2,255,951	10,670,648	###	###	0.0
2019-Feb-28 Thu	9.85	###	9.78	9.86			70.2	70.2	0.7
2019-Feb-27 Wed	9.89	###	9.75	9.79			###	###	###
2019-Feb-26 Tue	9.87	###	9.81	9.83			33.6	33.6	0.7
2019-Feb-25 Mon	###	###	9.88	###	1,956,758	9,666,384	###	###	0.0
2019-Feb-22 Fri	9.82	###	9.8	###			73.8	73.8	0.0
2019-Feb-21 Thu	9.8	9.83	9.7	9.79			###	###	###
2019-Feb-20 Wed	9.85	9.86	9.74	9.78	2,387,658	23,399,048	###	###	0.7
2019-Feb-19 Tue	9.87	###	9.81	9.84			###	###	0.7
2019-Feb-18 Mon	###	###	9.81	9.81			###	###	###
2019-Feb-15 Fri	9.88	###	9.8	9.87			33.3	33.3	###
2019-Feb-14 Thu	###	###	9.86	9.86			16.6	16.6	0.7
2019-Feb-11 Mon	10.87	###	###	###			###	###	0.0
2019-Feb-08 Fri	###	###	###	###	2,342,050	0	20.7	20.7	0.0
2019-Feb-06 Wed	###	11.4	###	11.23			25.9	25.9	0.8
2019-Feb-05 Tue	###	11.42	###	11.27	2,360,186	###	###	###	###
2019-Feb-04 Mon	10.85	###	10.72	###			83.8	83.8	0.0
2019-Feb-01 Fri	10.81	10.84	10.7	10.78	1,237,146	###	###	###	0.8
2019-Jan-31 Thu	###	###	10.73	10.78	2,384,477	###	11.8	11.8	0.8
2019-Jan-30 Wed	###	###	10.87	###			###	###	0.0
2019-Jan-29 Tue	###	###	10.85	###			82.6	82.6	0.0
2019-Jan-25 Fri	###	11.27	###	11.22	1,520,841	###	###	###	###
2019-Jan-17 Thu	###	11.185	###	###	1,374,549	###	###	###	0.0
2019-Jan-11 Fri	###	###	10.84	10.84	758,271	4,109,828	###	###	0.8
2019-Jan-10 Thu	10.85	###	10.73	###	1,207,655	###	79.5	79.5	0.0
2019-Jan-09 Wed	###	###	10.77	10.83			21.9	21.9	###
2019-Jan-04 Fri	10.59	10.645	###	###	810,457	4,313,657	72.0	72.0	0.0
2019-Jan-03 Thu	10.52	10.77	10.49	###			###	###	0.0
2019-Jan-02 Wed	10.73	10.77	10.45	10.49	1,102,428	###	###	###	###
2018-Dec-28 Fri	###	10.57	10.27	10.57			###	###	0.8
2018-Dec-27 Thu	10.28	###	###	###	1,080,571	0	62.8	62.8	0.0
2018-Dec-21 Fri	10.27	###	###	###	2,661,653	0	###	###	0.0
2018-Dec-20 Thu	###	10.45	10.245	10.26	1,530,743	###	38.7	38.7	0.7
2018-Dec-19 Wed	10.21	10.41	###	10.4	1,395,824	###	86.3	86.3	0.7
2018-Dec-14 Fri	###	10.51	10.2	###	1,147,156	###	35.1	35.1	0.0
2018-Dec-13 Thu	###	10.42	10.27	###	1,695,985	###	72.6	72.6	0.0
2018-Dec-12 Wed	###	###	9.75	10.29	3,353,275	###	###	###	###
2018-Dec-11 Tue	10.4	10.42	###	10.23			23.4	23.4	###
2018-Dec-10 Mon	10.51	10.56	10.27	###			###	###	0.0
2018-Dec-07 Fri	10.71	10.75	10.59	###	908,725	###	###	###	0.0
2018-Dec-06 Thu	###	###	10.52	###	829,321	4,362,228	###	###	0.0
2018-Dec-05 Wed	10.42	10.57	###	10.56			81.5	81.5	0.8
2018-Dec-04 Tue	###	10.71	10.545	###	1,529,256	###	###	###	0.0
2018-Dec-03 Mon	10.75	10.8	###	10.75			61.7	61.7	0.8
2018-Nov-30 Fri	10.81	10.82	###	###	2,583,146	###	###	###	0.0
2018-Nov-29 Thu	10.85	###	10.8	10.82			33.6	33.6	0.8
2018-Nov-14 Wed	###	10.44	10.155	###			34.7	34.7	0.0
2018-Nov-13 Tue	10.53	10.58	###	10.41	1,053,286	5,571,882	28.1	28.1	###
2018-Nov-12 Mon	10.5	###	10.47	###	959,043	###	82.8	82.8	0.0
2018-Nov-09 Fri	10.42	10.55	10.42	10.55			###	###	###
2018-Nov-08 Thu	10.45	10.53	###	10.49	1,127,586	5,936,740	73.7	73.7	###
2018-Nov-07 Wed	10.26	10.44	10.26	10.43			80.8	80.8	0.7
2018-Nov-06 Tue	###	###	###	###			###	###	0.0
2018-Nov-05 Mon	###	10.25	###	###	1,015,751	5,205,723	80.1	80.1	0.0
2018-Nov-02 Fri	###	###	###	###			22.7	22.7	0.0
2018-Nov-01 Thu	###	###	###	###			32.5	32.5	0.0
2018-Oct-31 Wed	###	###	###	10.23			22.8	22.8	###
2018-Oct-30 Tue	###	###	###	###			80.9	80.9	0.0
2018-Oct-29 Mon	###	###	###	###	994,446	0	82.0	82.0	0.0
2018-Oct-26 Fri	###	###	9.88	###	1,686,077	8,329,220	44.2	44.2	0.0
2018-Oct-25 Thu	###	###	9.85	9.85	1,446,147	7,122,273	###	###	###
2018-Oct-24 Wed	###	10.22	###	###	956,954	###	76.5	76.5	0.0
2018-Oct-23 Tue	10.23	10.25	###	###			30.9	30.9	0.0
2018-Oct-22 Mon	###	###	10.25	10.28			32.5	32.5	0.7
2018-Oct-19 Fri	10.23	10.4	10.2	###			77.7	77.7	0.0
2018-Oct-18 Thu	###	###	###	10.27			###	###	###
2018-Oct-17 Wed	###	###	###	###	1,919,070	0	###	###	0.0
2018-Oct-16 Tue	###	###	###	###	1,621,429	0	65.4	65.4	0.0
2018-Oct-15 Mon	###	###	9.8	###	2,548,055	###	40.5	40.5	0.0
2018-Oct-12 Fri	###	###	9.87	###	2,272,976	###	65.1	65.1	0.0
2018-Oct-11 Thu	###	###	###	###	1,335,788	0	###	###	0.0
2018-Oct-10 Wed	10.2	10.26	###	10.23	1,379,550	###	###	###	###
2018-Oct-09 Tue	###	10.44	10.21	10.22			30.9	30.9	0.7
2018-Oct-08 Mon	10.55	10.57	###	###	1,235,422	###	26.4	26.4	0.0
2018-Oct-05 Fri	10.45	10.72	10.43	10.59	1,236,388	###	###	###	###
2018-Oct-04 Thu	10.5	###	10.5	10.53			###	###	0.8
2018-Oct-03 Wed	10.47	10.48	###	10.44	1,122,028	5,879,426	###	###	0.7
2018-Oct-02 Tue	###	###	10.44	10.47			###	###	0.7
2018-Oct-01 Mon	10.7	10.78	10.54	10.57	861,225	9,180,658	20.1	20.1	0.8
2018-Sep-28 Fri	###	###	###	10.75			###	###	0.8
2018-Sep-27 Thu	###	###	10.59	###			###	###	0.0
2018-Sep-26 Wed	10.71	10.77	10.59	###	1,258,858	###	26.5	26.5	0.0
2018-Sep-25 Tue	10.78	10.8	###	###			###	###	0.0
2018-Sep-24 Mon	10.79	10.8	10.725	10.77			###	###	###
2018-Sep-21 Fri	10.81	10.83	10.73	10.75			24.1	24.1	0.8
2018-Sep-20 Thu	###	10.79	10.59	10.76	2,251,487	###	79.7	79.7	0.8
2018-Sep-19 Wed	10.7	10.72	###	###	1,462,274	7,837,788	###	###	0.0
2018-Sep-18 Tue	###	10.745	###	###			###	###	0.0
2018-Sep-17 Mon	###	10.72	10.57	###			###	###	0.0
2018-Sep-14 Fri	###	10.71	###	###	875,522	4,688,420	26.0	26.0	0.0
2018-Sep-13 Thu	10.73	10.73	10.53	###			###	###	0.0
2018-Sep-12 Wed	###	###	###	10.75	1,469,448	0	20.5	20.5	0.8
2018-Sep-11 Tue	10.76	###	10.75	10.88	1,506,687	8,098,442	82.8	82.8	0.8
2018-Sep-10 Mon	10.76	10.89	10.72	10.74	1,663,353	17,972,529	###	###	0.8
2018-Sep-07 Fri	10.73	10.78	###	10.74	1,180,573	6,363,288	###	###	0.8
2018-Sep-06 Thu	10.76	10.86	###	10.74			###	###	0.8
2018-Sep-05 Wed	###	###	10.79	10.82	2,127,883	11,479,928	###	###	0.8
2018-Sep-04 Tue	11.25	###	###	###	1,885,957	0	20.1	20.1	0.0
2018-Sep-03 Mon	11.21	###	###	11.27			81.1	81.1	###
2018-Aug-31 Fri	###	###	11.47	11.59			35.4	35.4	0.8
2018-Aug-30 Thu	###	11.72	11.57	###			33.0	33.0	0.0
2018-Aug-29 Wed	###	11.7	###	###			86.3	86.3	0.0
2018-Aug-28 Tue	11.28	11.46	11.25	###	1,660,840	###	###	###	0.0
2018-Aug-27 Mon	###	11.2	###	###	1,378,145	###	72.2	72.2	0.0
2018-Aug-24 Fri	11.21	11.23	###	###			###	###	0.0
2018-Aug-23 Thu	###	11.21	###	###			###	###	0.0
2018-Aug-22 Wed	###	###	###	###			17.7	17.7	0.0
2018-Aug-21 Tue	11.48	11.5	###	###			28.4	28.4	0.0
2018-Aug-20 Mon	###	11.72	11.41	11.46			22.2	22.2	0.8
2018-Aug-17 Fri	11.54	###	11.5	###	1,628,170	9,361,977	73.5	73.5	0.0
2018-Aug-16 Thu	11.41	11.53	11.4	11.5			79.2	79.2	###
2018-Aug-15 Wed	11.2	11.59	11.2	11.51			90.4	90.4	0.8
2018-Aug-14 Tue	###	11.27	###	###			###	###	0.0
2018-Aug-13 Mon	11.55	11.55	11.22	###	2,470,824	###	27.6	27.6	0.0
2018-Aug-10 Fri	11.58	11.58	###	11.43	1,529,774	###	25.0	25.0	###
2018-Aug-09 Thu	###	11.7	11.57	11.59	868,241	10,101,984	###	###	0.8
2018-Aug-08 Wed	11.52	###	11.45	###	1,020,755	5,843,822	###	###	0.0
2018-Aug-07 Tue	11.54	###	11.45	11.58	1,312,656	7,514,955	77.6	77.6	0.8
2018-Aug-06 Mon	###	11.525	###	11.5			###	###	###
2018-Aug-03 Fri	###	11.45	11.26	###			###	###	0.0
2018-Aug-02 Thu	###	###	###	###			17.9	17.9	0.0
2018-Aug-01 Wed	11.81	11.87	11.52	###	1,477,984	17,285,022	26.4	26.4	0.0
2018-Jul-31 Tue	###	11.74	###	11.71			###	###	###
2018-Jul-30 Mon	11.54	11.685	11.5	###			###	###	0.0
2018-Jul-27 Fri	11.48	###	11.425	###			###	###	0.0
2018-Jul-26 Thu	###	11.455	###	11.44			76.4	76.4	0.8
2018-Jul-25 Wed	11.29	###	11.255	###			###	###	0.0
2018-Jul-24 Tue	###	11.455	11.21	11.29	1,738,455	19,701,041	28.6	28.6	###
2018-Jul-23 Mon	11.22	###	11.21	###	946,284	5,303,921	82.8	82.8	0.0
2018-Jul-20 Fri	###	###	###	11.26	1,588,923	0	29.9	29.9	0.8
2018-Jul-19 Thu	###	###	###	###	1,214,556	0	74.8	74.8	0.0
2018-Jul-18 Wed	11.28	###	###	11.21	1,145,143	0	###	###	###
2018-Jul-17 Tue	###	###	###	11.25	1,055,344	0	###	###	###
2018-Jul-16 Mon	###	###	11.22	11.25	1,171,988	6,574,852	###	###	###
2018-Jul-13 Fri	11.43	11.47	11.275	###	1,443,524	16,416,476	22.8	22.8	0.0
2018-Jul-12 Thu	###	11.475	###	11.42	1,694,441	9,721,855	###	###	0.8
2018-Jul-11 Wed	###	###	11.22	###	1,763,370	###	###	###	0.0
2018-Jul-10 Tue	11.4	11.44	11.28	11.29	1,353,388	15,374,487	###	###	###
2018-Jul-09 Mon	11.24	11.4	11.24	###	1,397,586	15,820,673	###	###	0.0
2018-Jul-06 Fri	###	11.25	###	11.23	1,878,544	###	###	###	0.8
2018-Jul-05 Thu	###	###	10.87	###	3,031,450	###	###	###	0.0
2018-Jul-04 Wed	10.86	###	10.84	###			83.4	83.4	0.0
2018-Jul-03 Tue	10.84	###	10.75	###	870,750	4,680,281	76.7	76.7	0.0
2018-Jul-02 Mon	10.85	###	10.74	10.75	1,045,025	5,611,784	27.3	27.3	0.8
2018-Jun-29 Fri	10.85	###	10.78	10.84	2,114,544	###	###	###	0.8
2018-Jun-28 Thu	10.74	10.88	###	10.84	1,030,428	5,605,528	77.0	77.0	0.8
2018-Jun-27 Wed	10.74	10.825	###	10.74	1,425,451	7,715,253	###	###	0.8
2018-Jun-26 Tue	###	10.8	10.58	10.71	1,149,220	###	###	###	###
2018-Jun-25 Mon	10.77	10.79	###	10.72	1,068,726	5,765,776	35.1	35.1	0.8
2018-Jun-22 Fri	10.7	10.825	10.7	10.77			###	###	###
2018-Jun-21 Thu	10.87	10.87	###	10.74	2,127,422	###	###	###	0.8
2018-Jun-20 Wed	10.54	10.74	10.51	###	1,480,246	###	81.7	81.7	0.0
2018-Jun-19 Tue	10.51	10.53	10.42	10.44			###	###	0.7
2018-Jun-18 Mon	10.41	###	###	10.45			###	###	###
2018-Jun-15 Fri	10.22	10.46	10.2	10.45	2,457,044	###	###	###	###
2018-Jun-14 Thu	###	10.21	###	###			###	###	0.0
2018-Jun-13 Wed	###	###	###	###			31.0	31.0	0.0
2018-Jun-12 Tue	###	###	###	###	1,744,456	0	###	###	0.0
2018-Jun-08 Fri	###	10.4	###	###			36.6	36.6	0.0
2018-Jun-07 Thu	###	10.47	###	###			72.2	72.2	0.0
2018-Jun-06 Wed	10.42	10.48	###	###	2,390,281	12,525,072	###	###	0.0
2018-Jun-05 Tue	10.48	10.53	###	10.44			33.9	33.9	0.7
2018-Jun-04 Mon	###	###	###	10.47	922,044	0	22.5	22.5	0.7
2018-Jun-01 Fri	10.7	10.75	10.47	10.48	2,130,088	###	###	###	0.7
2018-May-31 Thu	10.79	10.8	###	10.76			30.9	30.9	0.8
2018-May-30 Wed	10.8	10.84	###	###	2,057,149	11,149,747	27.4	27.4	0.0
2018-May-29 Tue	10.87	###	10.84	###	1,364,144	###	73.1	73.1	0.0
2018-May-28 Mon	10.82	###	10.82	10.86			75.5	75.5	0.8
2018-May-25 Fri	10.78	###	###	10.88	1,039,572	0	75.6	75.6	0.8
2018-May-24 Thu	10.85	10.88	###	10.81	966,142	###	###	###	0.8
2018-May-23 Wed	10.84	###	10.83	###			79.9	79.9	0.0
2018-May-22 Tue	###	###	10.78	10.83			34.5	34.5	###
2018-May-21 Mon	###	###	10.82	###			24.7	24.7	0.0
2018-May-18 Fri	11.2	11.2	###	###	1,914,721	###	###	###	0.0
2018-May-17 Thu	###	11.2	###	11.2	1,819,846	###	###	###	0.8
2018-May-16 Wed	###	###	###	###	2,294,549	0	34.0	34.0	0.0
2018-May-15 Tue	###	###	10.75	###	2,319,627	###	###	###	0.0
2018-May-14 Mon	10.76	###	10.75	###	1,521,323	###	81.6	81.6	0.0
2018-May-11 Fri	10.8	10.8	###	10.74			###	###	0.8
2018-May-10 Thu	10.85	10.85	10.73	10.77			###	###	###
2018-May-09 Wed	10.79	10.83	10.72	10.82			72.0	72.0	0.8
2018-May-08 Tue	10.72	10.81	###	10.75			###	###	0.8
2018-May-07 Mon	10.71	10.8	###	10.7	1,001,385	5,407,479	39.6	39.6	0.8
2018-May-04 Fri	10.75	10.85	10.525	10.57	1,625,256	17,369,923	21.4	21.4	0.8
2018-May-03 Thu	10.78	10.83	###	10.77	1,744,187	9,444,772	###	###	###
2018-May-02 Wed	###	10.74	10.58	###			###	###	0.0
2018-May-01 Tue	10.58	###	10.48	###	1,380,784	###	###	###	0.0
2018-Apr-30 Mon	10.54	###	10.52	###			76.0	76.0	0.0
2018-Apr-27 Fri	10.47	10.53	###	10.5	2,362,251	12,437,251	###	###	0.8
2018-Apr-26 Thu	10.59	###	###	10.41			###	###	###
2018-Apr-24 Tue	10.45	###	10.43	10.59	1,773,653	###	84.0	84.0	###
2018-Apr-23 Mon	###	10.44	###	10.4	3,119,759	16,285,141	93.9	93.9	0.7
2018-Apr-20 Fri	###	###	9.89	###	1,651,848	8,168,388	###	###	0.0
2018-Apr-19 Thu	###	###	###	###			###	###	0.0
2018-Apr-18 Wed	###	###	###	###	1,149,520	0	###	###	0.0
2018-Apr-17 Tue	###	###	###	###			###	###	0.0
2018-Apr-16 Mon	10.22	###	###	###			27.1	27.1	0.0
2018-Apr-13 Fri	10.2	###	###	10.22	1,267,878	0	67.6	67.6	0.7
2018-Apr-12 Thu	###	10.21	###	###	1,575,376	###	###	###	0.0
2018-Apr-11 Wed	10.2	10.29	###	###	1,630,274	8,387,759	###	###	0.0
2018-Apr-10 Tue	###	10.25	###	10.21			84.2	84.2	###
2018-Apr-09 Mon	###	###	###	###			###	###	0.0
2018-Apr-06 Fri	###	###	9.975	###	1,483,622	###	72.0	72.0	0.0
2018-Apr-05 Thu	###	###	9.82	###	1,558,770	###	###	###	0.0
2018-Apr-04 Wed	###	###	9.76	9.84	2,177,476	10,626,082	32.8	32.8	0.7
2018-Apr-03 Tue	9.8	9.88	9.75	9.84	2,410,453	###	73.7	73.7	0.7
2018-Mar-29 Thu	9.87	###	9.77	9.84	2,515,628	12,288,842	35.9	35.9	0.7
2018-Mar-28 Wed	###	###	9.86	9.87			###	###	###
2018-Mar-27 Tue	###	###	###	###	2,738,755	0	###	###	0.0
2018-Mar-26 Mon	###	###	###	###	2,210,424	0	20.1	20.1	0.0
2018-Mar-23 Fri	10.4	10.4	###	###	2,124,689	11,048,382	###	###	0.0
2018-Mar-22 Thu	10.55	10.59	10.48	10.53	1,040,052	10,956,947	34.1	34.1	0.8
2018-Mar-21 Wed	10.54	###	10.48	10.55			69.8	69.8	###
2018-Mar-20 Tue	10.41	10.55	10.4	10.48			77.9	77.9	0.7
2018-Mar-19 Mon	10.5	10.5	###	10.43			###	###	0.7
2018-Mar-16 Fri	10.47	10.5	10.29	10.41	4,622,580	###	###	###	###
2018-Mar-15 Thu	###	###	10.42	10.45			19.0	19.0	###
2018-Mar-14 Wed	10.71	10.72	10.57	###	1,286,525	13,695,058	###	###	0.0
2018-Mar-13 Tue	10.85	10.87	10.74	10.75			31.5	31.5	0.8
2018-Mar-12 Mon	10.85	###	10.81	10.86			###	###	0.8
2018-Mar-09 Fri	###	###	###	10.74	1,749,348	0	79.2	79.2	0.8
2018-Mar-08 Thu	###	10.72	10.53	10.58	2,083,257	###	###	###	0.8
2018-Mar-07 Wed	###	10.73	10.57	###			###	###	0.0
2018-Mar-06 Tue	10.74	10.78	10.7	10.77			###	###	###
2018-Mar-05 Mon	10.83	10.85	###	###			###	###	0.0
2018-Mar-02 Fri	10.85	###	10.77	10.82	1,519,475	8,182,372	###	###	0.8
2018-Mar-01 Thu	###	###	10.84	10.89	1,940,027	10,514,946	###	###	0.8
2018-Feb-28 Wed	11.55	11.58	###	###			###	###	0.0
2018-Feb-27 Tue	###	11.7	11.53	11.55			###	###	0.8
2018-Feb-26 Mon	11.5	###	11.45	###			###	###	0.0
2018-Feb-23 Fri	###	11.46	###	11.44	1,396,140	7,999,882	70.3	70.3	0.8
2018-Feb-22 Thu	11.23	###	11.23	###			###	###	0.0
2018-Feb-21 Wed	###	11.27	###	11.22	1,479,352	8,336,148	###	###	###
2018-Feb-20 Tue	###	11.2	###	###			75.8	75.8	0.0
2018-Feb-19 Mon	###	###	###	###			65.3	65.3	0.0
2018-Feb-16 Fri	###	###	###	###	1,081,525	0	###	###	0.0
2018-Feb-15 Thu	###	###	###	###	1,495,559	0	###	###	0.0
2018-Feb-14 Wed	###	###	10.87	10.87	1,626,659	###	###	###	###
2018-Feb-13 Tue	###	###	###	###			25.5	25.5	0.0
2018-Feb-12 Mon	11.25	11.29	10.83	###	3,432,953	###	21.7	21.7	0.0
2018-Feb-09 Fri	###	11.28	###	11.23			###	###	0.8
2018-Feb-08 Thu	###	###	###	11.28			75.5	75.5	0.8
2018-Feb-07 Wed	###	11.43	###	###	2,603,046	###	18.6	18.6	0.0
2018-Feb-06 Tue	11.41	11.43	###	11.22			###	###	###
2018-Feb-05 Mon	11.79	11.83	###	###	1,113,159	###	44.8	44.8	0.0
2018-Feb-02 Fri	11.89	###	11.83	11.89	1,176,026	###	67.1	67.1	###
2018-Feb-01 Thu	11.75	11.985	11.72	###	1,979,522	23,462,284	78.2	78.2	0.0
2018-Jan-31 Wed	###	11.75	11.55	11.71	1,465,443	###	75.6	75.6	###
2018-Jan-30 Tue	11.55	11.76	11.51	###			84.9	84.9	0.0
2018-Jan-29 Mon	11.5	###	11.42	11.59			77.2	77.2	0.8
2018-Jan-25 Thu	###	11.42	###	11.41	622,158	3,552,522	###	###	###
2018-Jan-24 Wed	11.4	11.45	###	11.4	979,450	5,607,351	68.9	68.9	0.8
2018-Jan-23 Tue	11.29	###	11.28	###			72.0	72.0	0.0
2018-Jan-22 Mon	###	11.43	11.26	11.28			###	###	0.8
2018-Jan-19 Fri	11.47	11.58	###	###			###	###	0.0
2018-Jan-18 Thu	11.54	###	11.42	11.43	1,242,324	7,093,670	###	###	###
2018-Jan-17 Wed	11.52	11.55	11.5	11.51			41.1	41.1	0.8
2018-Jan-16 Tue	###	###	11.53	11.54	859,128	4,952,872	32.4	32.4	0.8
2018-Jan-15 Mon	###	###	11.59	###	576,174	3,338,928	34.1	34.1	0.0
2018-Jan-12 Fri	11.7	11.75	11.59	###	1,118,170	13,049,043	###	###	0.0
2018-Jan-11 Thu	11.73	11.8	###	###			35.6	35.6	0.0
2018-Jan-03 Wed	###	###	###	###			29.0	29.0	0.0
2018-Jan-02 Tue	###	11.685	11.58	###	659,377	###	66.9	66.9	0.0
2017-Dec-29 Fri	11.71	11.75	###	###			###	###	0.0
2017-Dec-28 Thu	11.54	###	11.5	###	654,825	3,765,243	73.7	73.7	0.0
2017-Dec-27 Wed	11.5	11.58	11.49	11.52			###	###	0.8
2017-Dec-22 Fri	11.47	11.53	11.45	11.51			70.2	70.2	0.8
2017-Dec-21 Thu	11.42	11.48	###	11.46			###	###	0.8
2017-Dec-20 Wed	11.48	11.53	###	11.52	856,126	###	67.3	67.3	0.8
2017-Dec-19 Tue	11.5	11.59	11.49	11.53	842,257	9,719,645	70.2	70.2	###
2017-Dec-18 Mon	11.47	11.5	11.42	11.49	702,070	8,045,722	###	###	###
2017-Dec-15 Fri	11.5	11.5	###	11.44			###	###	0.8
2017-Dec-08 Fri	11.45	11.52	11.41	11.49	906,223	10,389,846	69.8	69.8	###
2017-Dec-07 Thu	11.51	11.55	11.42	11.5	1,016,445	11,673,870	33.7	33.7	###
2017-Dec-06 Wed	###	11.7	###	11.53	1,096,985	###	###	###	###
2017-Dec-05 Tue	###	11.78	###	###	1,217,329	###	###	###	0.0
2017-Dec-04 Mon	11.82	11.88	###	###	1,357,751	8,065,040	###	###	0.0
2017-Dec-01 Fri	###	11.89	###	11.86			###	###	0.8
2017-Nov-30 Thu	###	###	###	###			###	###	0.0
2017-Nov-29 Wed	###	11.47	###	11.44			75.6	75.6	0.8
2017-Nov-28 Tue	11.2	11.325	###	11.25			71.6	71.6	###
2017-Nov-27 Mon	11.25	11.28	###	11.23			###	###	0.8
2017-Nov-24 Fri	11.26	###	11.2	11.27			###	###	###
2017-Nov-23 Thu	11.25	###	###	11.26			69.5	69.5	0.8
2017-Nov-22 Wed	###	11.28	###	11.25	1,749,444	###	###	###	###
2017-Nov-21 Tue	###	###	###	###			34.0	34.0	0.0
2017-Nov-20 Mon	###	###	###	###	1,975,343	0	36.2	36.2	0.0
2017-Nov-17 Fri	###	###	###	###			70.1	70.1	0.0
2017-Nov-16 Thu	###	###	###	###			###	###	0.0
2017-Nov-15 Wed	###	###	###	###			76.8	76.8	0.0
2017-Nov-14 Tue	###	###	###	###			38.9	38.9	0.0
2017-Nov-13 Mon	###	###	###	###	1,219,127	0	77.3	77.3	0.0
2017-Nov-10 Fri	###	###	###	###			67.8	67.8	0.0
2017-Nov-09 Thu	###	11.2	###	###			###	###	0.0
2017-Nov-08 Wed	###	###	###	###	1,118,884	0	###	###	0.0
2017-Nov-07 Tue	###	###	###	###			###	###	0.0
2017-Nov-06 Mon	###	###	###	###			68.2	68.2	0.0
2017-Nov-03 Fri	###	###	###	###			69.2	69.2	0.0
2017-Nov-02 Thu	###	11.2	###	###			20.0	20.0	0.0
2017-Nov-01 Wed	###	###	###	###			19.9	19.9	0.0
2017-Oct-31 Tue	###	###	###	###			###	###	0.0
2017-Oct-30 Mon	###	###	###	###			33.5	33.5	0.0
2017-Oct-27 Fri	###	###	###	###			###	###	0.0
2017-Oct-26 Thu	###	###	###	###	893,751	0	70.0	70.0	0.0
2017-Oct-25 Wed	###	###	###	###			77.7	77.7	0.0
2017-Oct-24 Tue	11.89	###	11.87	###			70.9	70.9	0.0
2017-Oct-23 Mon	###	###	11.87	###	774,358	###	38.1	38.1	0.0
2017-Oct-20 Fri	11.88	###	11.82	###			66.8	66.8	0.0
2017-Oct-19 Thu	11.83	###	11.82	11.87	1,177,145	6,956,926	73.9	73.9	0.8
2017-Oct-18 Wed	11.74	11.87	11.74	11.82	895,583	10,572,357	77.0	77.0	0.8
2017-Oct-17 Tue	11.76	11.82	11.71	11.71	966,428	11,370,025	30.6	30.6	###
2017-Oct-16 Mon	11.72	11.79	###	11.72	987,758	###	###	###	0.8
2017-Oct-13 Fri	11.5	###	11.5	###			76.8	76.8	0.0
2017-Oct-12 Thu	11.58	###	11.44	11.53	1,216,528	6,958,540	###	###	###
2017-Oct-11 Wed	11.5	11.58	11.45	11.52	940,142	###	63.9	63.9	0.8
2017-Oct-10 Tue	11.45	11.5	###	11.48			68.0	68.0	0.8
2017-Oct-09 Mon	11.44	11.55	11.43	11.49			72.2	72.2	###
2017-Oct-06 Fri	11.45	11.51	###	11.44			###	###	0.8
2017-Oct-05 Thu	11.5	11.55	11.275	###	1,732,342	19,770,353	###	###	0.0
2017-Oct-04 Wed	11.75	11.78	11.48	11.52	1,782,843	###	###	###	0.8
2017-Oct-03 Tue	11.83	11.83	###	11.81			###	###	###
2017-Oct-02 Mon	###	11.89	###	11.87	1,190,855	###	85.2	85.2	0.8
2017-Sep-29 Fri	11.71	11.71	11.56	###			###	###	0.0
2017-Sep-28 Thu	11.7	11.745	###	11.7	671,554	###	67.2	67.2	0.8
2017-Sep-27 Wed	11.73	11.775	###	11.7			32.2	32.2	0.8
2017-Sep-26 Tue	11.74	11.8	###	###	954,252	5,630,086	32.3	32.3	0.0
2017-Sep-25 Mon	###	11.82	###	###	721,040	4,261,346	38.1	38.1	0.0
2017-Sep-22 Fri	11.54	###	11.53	###			###	###	0.0
2017-Sep-21 Thu	###	11.71	11.47	11.5			###	###	###
2017-Sep-20 Wed	###	11.76	11.55	###			###	###	0.0
2017-Sep-19 Tue	11.72	11.79	###	###	1,016,575	###	###	###	0.0
2017-Sep-18 Mon	###	11.785	###	11.73	1,077,321	###	76.1	76.1	0.8
2017-Sep-15 Fri	###	11.73	11.56	###	1,529,548	17,811,586	36.3	36.3	0.0
2017-Sep-14 Thu	11.56	11.825	11.56	###	2,585,250	###	81.7	81.7	0.0
2017-Sep-13 Wed	11.5	###	11.46	11.5	1,320,381	7,565,783	###	###	###
2017-Sep-12 Tue	11.5	11.575	11.45	11.48	1,319,242	15,187,773	###	###	0.8
2017-Sep-11 Mon	###	11.5	###	11.46	1,005,251	###	###	###	0.8
2017-Sep-08 Fri	###	11.385	11.21	###			30.1	30.1	0.0
2017-Sep-07 Thu	11.4	11.48	###	###			###	###	0.0
2017-Sep-06 Wed	11.5	11.55	###	###	1,846,655	###	21.1	21.1	0.0
2017-Sep-05 Tue	11.55	###	11.5	###			###	###	0.0
2017-Sep-04 Mon	###	###	###	###	1,536,825	0	###	###	0.0
2017-Sep-01 Fri	###	###	11.85	###			68.5	68.5	0.0
2017-Aug-31 Thu	11.89	###	11.87	###			68.9	68.9	0.0
2017-Aug-30 Wed	###	###	11.87	11.88			23.5	23.5	0.8
2017-Aug-29 Tue	###	###	11.87	###			###	###	0.0
2017-Aug-28 Mon	12.27	12.29	###	###	1,760,376	###	###	###	0.0
2017-Aug-25 Fri	12.24	12.27	###	###	1,980,148	###	25.6	25.6	0.0
2017-Aug-24 Thu	12.22	###	12.21	12.24	1,251,288	###	###	###	0.9
2017-Aug-23 Wed	12.43	12.47	12.245	12.26	1,933,557	###	###	###	0.9
2017-Aug-22 Tue	###	12.46	###	###			31.2	31.2	0.0
2017-Aug-21 Mon	###	###	12.24	###	2,206,386	13,503,082	###	###	0.0
2017-Aug-18 Fri	12.22	###	###	###			72.7	72.7	0.0
2017-Aug-17 Thu	12.49	12.51	###	12.42	2,445,127	###	27.7	27.7	0.9
2017-Aug-16 Wed	###	12.52	12.24	12.49			###	###	0.9
2017-Aug-15 Tue	###	12.42	###	12.25			###	###	0.9
2017-Aug-14 Mon	###	12.155	###	###	4,934,245	29,987,873	###	###	0.0
2017-Aug-11 Fri	###	###	###	11.26	1,168,521	0	79.0	79.0	0.8
2017-Aug-10 Thu	###	###	11.25	###			###	###	0.0
2017-Aug-09 Wed	###	###	###	11.29			83.2	83.2	###
2017-Aug-08 Tue	###	###	###	###	1,980,880	0	21.3	21.3	0.0
2017-Aug-07 Mon	11.28	###	11.27	###			###	###	0.0
2017-Aug-04 Fri	11.28	###	###	11.25	1,013,971	0	###	###	###
2017-Aug-03 Thu	###	###	11.25	###			25.4	25.4	0.0
2017-Aug-02 Wed	11.43	11.49	###	###			###	###	0.0
2017-Aug-01 Tue	###	11.41	###	11.4	2,089,850	###	88.8	88.8	0.8
2017-Jul-31 Mon	###	11.28	###	###			###	###	0.0
2017-Jul-28 Fri	###	###	###	###	1,961,177	0	41.0	41.0	0.0
2017-Jul-27 Thu	11.26	11.29	###	###	2,204,357	###	###	###	0.0
2017-Jul-26 Wed	11.27	11.47	11.25	11.42			###	###	0.8
2017-Jul-25 Tue	###	###	###	###			###	###	0.0
2017-Jul-24 Mon	###	11.21	###	###			25.9	25.9	0.0
2017-Jul-21 Fri	11.25	11.27	###	11.24	1,788,728	10,079,482	###	###	0.8
2017-Jul-20 Thu	11.28	###	###	11.28	1,743,484	0	###	###	0.8
2017-Jul-19 Wed	###	11.42	###	###	3,197,973	18,260,425	###	###	0.0
2017-Jul-18 Tue	11.41	11.45	###	11.24	2,061,477	11,801,955	23.5	23.5	0.8
2017-Jul-17 Mon	11.48	11.5	11.4	11.47			32.5	32.5	###
2017-Jul-14 Fri	11.4	11.57	###	11.5			###	###	###
2017-Jul-13 Thu	11.4	11.42	###	###			29.5	29.5	0.0
2017-Jul-12 Wed	###	11.43	###	###			###	###	0.0
2017-Jul-11 Tue	###	11.41	###	###	1,943,278	###	###	###	0.0
2017-Jul-10 Mon	###	###	###	11.22	1,333,554	0	75.4	75.4	###
2017-Jul-07 Fri	11.21	11.22	11.055	###	1,801,283	20,061,789	###	###	0.0
2017-Jul-06 Thu	11.45	11.47	11.28	###			23.3	23.3	0.0
2017-Jul-05 Wed	11.41	11.57	###	11.48			###	###	0.8
2017-Jul-04 Tue	11.25	11.52	11.21	11.46	1,900,659	21,600,989	84.1	84.1	0.8
2017-Jul-03 Mon	###	11.24	###	###			###	###	0.0
2017-Jun-30 Fri	###	###	###	###	1,756,043	0	73.0	73.0	0.0
2017-Jun-29 Thu	###	11.245	###	###	2,573,872	###	67.7	67.7	0.0
2017-Jun-28 Wed	###	###	###	###	2,670,643	0	###	###	0.0
2017-Jun-27 Tue	10.75	10.85	###	10.7			29.2	29.2	0.8
2017-Jun-26 Mon	10.57	10.74	10.57	###			###	###	0.0
2017-Jun-23 Fri	10.59	10.71	10.5	###	1,623,152	17,213,526	###	###	0.0
2017-Jun-22 Thu	10.56	10.72	10.53	###			76.8	76.8	0.0
2017-Jun-21 Wed	10.75	10.75	10.5	10.53			###	###	0.8
2017-Jun-20 Tue	10.88	10.925	10.78	10.81			27.2	27.2	0.8
2017-Jun-19 Mon	10.77	###	10.76	10.82	1,125,159	6,053,355	###	###	0.8
2017-Jun-16 Fri	10.74	###	10.74	10.78	2,262,487	12,149,555	###	###	0.8
2017-Jun-15 Thu	10.86	###	###	10.76	3,780,340	0	27.4	27.4	0.8
2017-Jun-14 Wed	###	###	###	###			68.4	68.4	0.0
2017-Jun-13 Tue	###	###	###	###			###	###	0.0
2017-Jun-09 Fri	10.59	###	10.5	10.57	1,434,254	###	28.5	28.5	0.8
2017-Jun-08 Thu	10.28	10.59	10.28	10.57			###	###	0.8
2017-Jun-07 Wed	###	10.42	10.29	###	2,991,058	###	###	###	0.0
2017-Jun-06 Tue	###	10.7	10.28	###			###	###	0.0
2017-Jun-05 Mon	10.8	10.85	10.56	10.7	3,942,272	42,202,021	27.5	27.5	0.8
2017-Jun-02 Fri	###	###	###	###	1,396,475	0	20.8	20.8	0.0
2017-Jun-01 Thu	11.26	###	###	11.2			###	###	0.8
2017-May-31 Wed	11.22	11.4	###	11.27			76.8	76.8	###
2017-May-30 Tue	###	11.26	###	11.23	1,248,040	###	###	###	0.8
2017-May-29 Mon	###	###	11.045	###			17.0	17.0	0.0
2017-May-26 Fri	11.55	11.59	###	###	2,092,125	###	20.8	20.8	0.0
2017-May-25 Thu	###	###	11.455	###	1,289,786	7,387,249	###	###	0.0
2017-May-24 Wed	###	11.755	11.59	###			###	###	0.0
2017-May-23 Tue	11.77	###	11.59	###			###	###	0.0
2017-May-22 Mon	###	###	11.8	11.83	1,881,154	###	###	###	0.8
2017-May-19 Fri	###	###	###	###	1,230,473	0	20.1	20.1	0.0
2017-May-18 Thu	###	###	###	###			###	###	0.0
2017-May-17 Wed	12.28	###	###	###	1,262,222	0	###	###	0.0
2017-May-16 Tue	12.23	12.385	12.22	###			79.6	79.6	0.0
2017-May-15 Mon	###	12.255	###	12.22			###	###	0.9
2017-May-12 Fri	###	###	###	###			21.1	21.1	0.0
2017-May-11 Thu	###	12.445	12.27	###			###	###	0.0
2017-May-10 Wed	###	###	###	12.25			###	###	0.9
2017-May-09 Tue	###	###	11.73	11.79			15.0	15.0	0.8
2017-May-08 Mon	###	12.23	###	###	1,683,377	10,293,850	###	###	0.0
2017-May-05 Fri	12.24	12.25	###	###	1,201,352	7,358,281	20.7	20.7	0.0
2017-May-04 Thu	12.23	12.27	###	###			26.5	26.5	0.0
2017-May-03 Wed	12.43	12.46	12.2	12.23			###	###	###
2017-May-02 Tue	12.44	12.47	###	12.46			###	###	0.9
2017-May-01 Mon	12.25	12.44	12.23	12.44			###	###	0.9
2017-Apr-28 Fri	12.47	12.48	12.23	###	1,902,058	23,499,926	22.0	22.0	0.0
2017-Apr-27 Thu	###	###	###	12.5	1,597,028	0	79.5	79.5	0.9
2017-Apr-26 Wed	###	12.51	###	###	4,153,685	###	###	###	0.0
2017-Apr-24 Mon	###	12.055	###	###			###	###	0.0
2017-Apr-21 Fri	11.88	###	11.84	11.88			69.6	69.6	0.8
2017-Apr-20 Thu	11.78	11.84	11.71	11.8			###	###	0.8
2017-Apr-19 Wed	11.7	11.745	###	11.74			###	###	0.8
2017-Apr-18 Tue	###	###	###	11.74			###	###	0.8
2017-Apr-13 Thu	###	###	###	###	1,169,158	0	74.0	74.0	0.0
2017-Apr-12 Wed	###	###	11.945	###	1,292,224	###	###	###	0.0
2017-Apr-11 Tue	###	###	11.945	###	2,012,623	###	###	###	0.0
2017-Apr-10 Mon	11.79	###	11.78	###			###	###	0.0
2017-Apr-07 Fri	11.83	11.83	###	11.78	1,645,927	9,735,658	31.7	31.7	###
2017-Apr-06 Thu	11.85	11.87	11.74	11.78			###	###	###
2017-Apr-05 Wed	###	###	11.8	###	3,146,952	###	24.5	24.5	0.0
2017-Apr-04 Tue	###	###	###	###	1,725,548	0	74.5	74.5	0.0
2017-Apr-03 Mon	###	###	11.86	###			23.6	23.6	0.0
2017-Mar-31 Fri	###	12.23	###	###			###	###	0.0
2017-Mar-30 Thu	###	###	###	###			###	###	0.0
2017-Mar-29 Wed	###	###	11.75	###	1,862,287	###	###	###	0.0
2017-Mar-28 Tue	11.52	###	11.41	###	2,551,122	14,554,151	92.7	92.7	0.0
2017-Mar-27 Mon	11.25	11.42	11.25	11.42	1,457,827	###	86.0	86.0	0.8
2017-Mar-24 Fri	11.27	11.5	11.23	###			76.0	76.0	0.0
2017-Mar-23 Thu	###	###	11.27	###	1,270,386	7,158,625	###	###	0.0
2017-Mar-22 Wed	11.4	11.43	###	###			###	###	0.0
2017-Mar-21 Tue	###	###	11.54	###			67.4	67.4	0.0
2017-Mar-20 Mon	###	###	11.59	###	1,136,256	###	###	###	0.0
2017-Mar-17 Fri	11.5	11.77	11.49	11.74			84.0	84.0	0.8
2017-Mar-16 Thu	11.52	###	11.45	11.53	2,453,923	###	###	###	###
2017-Mar-15 Wed	###	11.7	11.51	###	2,071,447	24,039,142	###	###	0.0
2017-Mar-14 Tue	11.72	11.81	###	###	1,897,744	11,206,178	###	###	0.0
2017-Mar-13 Mon	###	###	11.71	11.72			19.7	19.7	0.8
2017-Mar-10 Fri	11.75	###	11.75	###			###	###	0.0
2017-Mar-09 Thu	11.71	11.8	11.7	11.76			73.5	73.5	0.8
2017-Mar-08 Wed	11.83	11.89	11.71	11.81			###	###	###
2017-Mar-07 Tue	11.88	###	11.72	###			70.1	70.1	0.0
2017-Mar-06 Mon	###	11.89	###	11.89			###	###	###
2017-Mar-03 Fri	11.87	11.87	###	###			###	###	0.0
2017-Mar-02 Thu	11.88	###	11.88	11.88			65.9	65.9	0.8
2017-Mar-01 Wed	12.21	12.24	12.075	###			35.2	35.2	0.0
2017-Feb-28 Tue	12.25	12.45	###	12.22			###	###	0.9
2017-Feb-27 Mon	12.29	###	###	###	2,137,074	0	30.1	30.1	0.0
2017-Feb-24 Fri	12.29	###	12.22	12.29	1,808,275	###	74.5	74.5	0.9
2017-Feb-23 Thu	###	12.28	###	12.23			###	###	###
2017-Feb-22 Wed	12.28	###	###	12.2	1,949,673	0	###	###	###
2017-Feb-21 Tue	12.2	###	12.155	12.27			###	###	###
2017-Feb-20 Mon	12.41	12.41	###	12.2			###	###	###
2017-Feb-17 Fri	###	12.44	###	12.43	2,264,042	14,082,341	75.2	75.2	0.9
2017-Feb-16 Thu	12.2	###	###	###	2,852,850	0	81.1	81.1	0.0
2017-Feb-15 Wed	###	###	###	###			78.8	78.8	0.0
2017-Feb-14 Tue	###	###	###	###			###	###	0.0
2017-Feb-13 Mon	12.4	12.43	###	###	5,328,584	33,117,149	10.3	10.3	0.0
2017-Feb-10 Fri	12.59	###	12.485	###	2,679,947	###	###	###	0.0
2017-Feb-09 Thu	###	12.46	###	###			70.9	70.9	0.0
2017-Feb-08 Wed	###	12.425	12.155	###			###	###	0.0
2017-Feb-07 Tue	12.4	12.44	###	###			21.3	21.3	0.0
2017-Feb-06 Mon	12.55	###	12.41	12.45			33.0	33.0	###
2017-Feb-03 Fri	12.45	###	12.45	12.49	927,354	5,772,778	###	###	0.9
2017-Feb-02 Thu	###	###	12.46	12.49	1,392,356	8,674,377	###	###	0.9
2017-Feb-01 Wed	12.52	12.56	###	12.54			###	###	0.9
2017-Jan-31 Tue	12.54	12.58	12.46	12.55	1,427,976	17,878,259	75.4	75.4	###
2017-Jan-30 Mon	12.78	12.78	12.58	###			26.6	26.6	0.0
2017-Jan-27 Fri	12.78	###	12.77	12.84			###	###	0.9
2017-Jan-25 Wed	###	12.79	12.5	12.76			78.4	78.4	###
2017-Jan-24 Tue	12.51	###	###	###			78.4	78.4	0.0
2017-Jan-23 Mon	###	12.76	12.53	12.58			###	###	0.9
2017-Jan-20 Fri	12.59	12.725	12.51	12.57			###	###	0.9
2017-Jan-19 Thu	12.79	12.82	12.545	###			23.3	23.3	0.0
2017-Jan-18 Wed	###	###	###	12.71	3,184,483	0	###	###	0.9
2017-Jan-17 Tue	###	13.245	12.985	13.24			87.2	87.2	0.9
2017-Jan-16 Mon	###	###	###	###	1,372,670	0	78.6	78.6	0.0
2017-Jan-13 Fri	13.24	13.28	###	###			###	###	0.0
2017-Jan-12 Thu	###	###	###	###			86.4	86.4	0.0
2017-Jan-11 Wed	###	###	12.82	###			###	###	0.0
2017-Jan-10 Tue	###	###	12.88	###	1,173,323	###	20.1	20.1	0.0
2017-Jan-09 Mon	###	###	###	###			80.7	80.7	0.0
2017-Jan-06 Fri	###	13.055	###	###	1,246,745	8,138,127	###	###	0.0
2017-Jan-05 Thu	###	###	###	###	1,334,826	0	###	###	0.0
2017-Jan-04 Wed	###	###	12.88	###	1,277,148	###	###	###	0.0
2017-Jan-03 Tue	12.71	###	12.71	###			###	###	0.0
2016-Dec-30 Fri	12.81	12.82	12.7	12.71	456,025	5,818,879	17.8	17.8	0.9
2016-Dec-29 Thu	12.75	12.81	12.675	12.81	666,423	###	68.9	68.9	###
2016-Dec-28 Wed	12.75	12.82	12.7	12.77	993,548	12,677,672	63.0	63.0	0.9
2016-Dec-23 Fri	12.7	12.74	###	###			32.8	32.8	0.0
2016-Dec-22 Thu	12.74	12.77	12.59	###	1,388,824	17,610,288	###	###	0.0
2016-Dec-21 Wed	12.75	12.85	###	12.75	1,132,527	7,276,485	69.4	69.4	###
2016-Dec-20 Tue	12.5	12.79	12.5	12.75			###	###	###
2016-Dec-19 Mon	12.28	12.54	12.27	12.5	1,504,355	18,661,523	###	###	0.9
2016-Dec-16 Fri	12.2	12.4	12.2	12.25			75.2	75.2	0.9
2016-Dec-15 Thu	12.2	12.28	###	12.23	1,499,550	###	###	###	###
2016-Dec-14 Wed	###	###	###	12.26			###	###	0.9
2016-Dec-13 Tue	###	12.22	###	###			76.9	76.9	0.0
2016-Dec-12 Mon	12.4	12.4	###	###	2,020,558	12,527,459	###	###	0.0
2016-Dec-09 Fri	###	12.5	###	12.45			###	###	###
2016-Dec-08 Thu	###	12.4	12.2	###			65.5	65.5	0.0
2016-Dec-07 Wed	###	12.28	###	12.27	2,228,886	###	###	###	###
2016-Dec-06 Tue	###	###	###	12.24			###	###	0.9
2016-Dec-05 Mon	12.21	12.21	11.88	###			38.0	38.0	0.0
2016-Dec-02 Fri	12.25	12.44	12.21	12.28	1,339,220	16,505,886	77.9	77.9	0.9
2016-Dec-01 Thu	###	###	###	###	2,002,382	0	###	###	0.0
2016-Nov-30 Wed	###	###	###	###	2,109,683	0	###	###	0.0
2016-Nov-29 Tue	11.82	###	11.75	###	1,727,082	###	87.9	87.9	0.0
2016-Nov-28 Mon	11.82	###	11.72	11.85	1,211,675	###	###	###	###
2016-Nov-25 Fri	11.84	###	11.81	11.89			###	###	###
2016-Nov-24 Thu	###	###	11.81	11.84	737,647	###	###	###	0.8
2016-Nov-23 Wed	11.8	###	11.8	11.89			###	###	###
2016-Nov-22 Tue	11.79	###	###	11.83	1,510,084	0	68.2	68.2	0.8
2016-Nov-21 Mon	11.7	11.78	###	11.74			75.3	75.3	0.8
2016-Nov-18 Fri	###	11.79	###	11.72	1,046,975	###	73.7	73.7	0.8
2016-Nov-17 Thu	###	###	11.475	###	3,231,158	###	###	###	0.0
2016-Nov-16 Wed	11.45	11.685	11.44	###			84.5	84.5	0.0
2016-Nov-15 Tue	11.41	11.45	###	11.45	801,041	4,585,959	###	###	0.8
2016-Nov-14 Mon	###	11.49	###	11.44	1,737,046	9,979,329	###	###	0.8
2016-Nov-11 Fri	###	###	###	###			###	###	0.0
2016-Nov-10 Thu	10.76	###	###	###			69.6	69.6	0.0
2016-Nov-09 Wed	10.77	###	10.27	10.45	2,440,625	###	###	###	###
2016-Nov-08 Tue	10.77	10.81	10.655	10.7	1,228,546	###	28.8	28.8	0.8
2016-Nov-07 Mon	10.56	10.75	10.56	10.74	850,126	###	###	###	0.8
2016-Nov-04 Fri	###	###	10.48	10.53	774,147	###	###	###	0.8
2016-Nov-03 Thu	###	10.76	###	###	947,274	###	###	###	0.0
2016-Nov-02 Wed	10.89	10.89	###	10.72	1,363,072	7,421,927	30.4	30.4	0.8
2016-Nov-01 Tue	###	###	###	###	1,164,987	0	###	###	0.0
2016-Oct-31 Mon	###	###	10.82	###			83.3	83.3	0.0
2016-Oct-28 Fri	###	###	10.83	###	1,266,672	6,859,028	30.0	30.0	0.0
2016-Oct-27 Thu	###	###	###	###			83.5	83.5	0.0
2016-Oct-26 Wed	###	###	###	###	1,255,077	0	40.7	40.7	0.0
2016-Oct-25 Tue	###	11.24	###	###			###	###	0.0
2016-Oct-24 Mon	###	###	###	###			79.8	79.8	0.0
2016-Oct-21 Fri	###	###	###	###			###	###	0.0
2016-Oct-20 Thu	###	###	###	###	1,030,188	0	67.9	67.9	0.0
2016-Oct-19 Wed	###	###	###	###			###	###	0.0
2016-Oct-18 Tue	###	###	10.89	###	1,622,645	###	25.1	25.1	0.0
2016-Oct-17 Mon	###	###	###	###			###	###	0.0
2016-Oct-14 Fri	###	###	###	###	963,281	0	72.1	72.1	0.0
2016-Oct-13 Thu	###	11.21	###	###	989,352	###	24.3	24.3	0.0
2016-Oct-12 Wed	###	11.22	###	###	1,553,852	###	###	###	0.0
2016-Oct-11 Tue	###	###	###	###	1,177,873	0	###	###	0.0
2016-Oct-10 Mon	###	11.2	###	###	1,028,655	###	78.6	78.6	0.0
2016-Oct-07 Fri	###	###	###	###	1,048,828	0	###	###	0.0
2016-Oct-06 Thu	###	###	###	###			82.6	82.6	0.0
2016-Oct-05 Wed	###	###	10.89	###	2,373,056	12,921,289	###	###	0.0
2016-Oct-04 Tue	10.81	###	10.72	###	1,548,358	###	###	###	0.0
2016-Oct-03 Mon	10.77	###	10.7	10.88	1,312,427	7,021,484	###	###	0.8
2016-Sep-30 Fri	10.48	10.79	10.48	10.77	3,009,055	###	88.1	88.1	###
2016-Sep-29 Thu	###	###	10.46	10.53			22.5	22.5	0.8
2016-Sep-28 Wed	10.55	###	10.48	10.52	1,183,780	###	###	###	###
2016-Sep-27 Tue	10.44	10.55	10.26	10.53			###	###	0.8
2016-Sep-26 Mon	10.54	###	10.51	10.53			###	###	0.8
2016-Sep-23 Fri	10.5	###	10.42	###			75.4	75.4	0.0
2016-Sep-22 Thu	10.45	10.52	10.42	10.43			31.6	31.6	0.7
2016-Sep-21 Wed	###	###	###	10.42	1,347,086	0	75.3	75.3	0.7
2016-Sep-20 Tue	10.29	###	###	10.29	1,523,955	0	70.6	70.6	###
2016-Sep-19 Mon	10.23	###	###	###			80.2	80.2	0.0
2016-Sep-16 Fri	10.21	###	###	10.23	2,398,856	0	64.5	64.5	###
2016-Sep-15 Thu	###	###	###	###	1,780,427	0	76.6	76.6	0.0
2016-Sep-14 Wed	###	10.2	###	###	2,272,451	###	###	###	0.0
2016-Sep-13 Tue	10.25	10.28	###	###			18.6	18.6	0.0
2016-Sep-12 Mon	10.25	10.25	###	###	1,463,485	###	###	###	0.0
2016-Sep-09 Fri	10.52	10.55	###	10.41	1,813,989	###	###	###	###
2016-Sep-08 Thu	10.53	###	10.44	10.58			75.2	75.2	0.8
2016-Sep-07 Wed	10.56	10.8	10.52	###			###	###	0.0
2016-Sep-06 Tue	10.4	###	###	10.55	2,887,558	0	###	###	###
2016-Sep-05 Mon	10.83	###	10.81	10.85	2,625,154	14,188,957	68.4	68.4	0.8
2016-Sep-02 Fri	###	###	10.755	10.82	1,617,624	8,698,773	###	###	0.8
2016-Sep-01 Thu	###	###	###	###			76.3	76.3	0.0
2016-Aug-31 Wed	###	###	10.86	###			33.2	33.2	0.0
2016-Aug-30 Tue	10.85	###	10.84	###	2,052,648	11,125,352	84.9	84.9	0.0
2016-Aug-29 Mon	10.75	10.84	10.72	10.8			82.0	82.0	###
2016-Aug-26 Fri	10.72	10.82	###	10.71			37.1	37.1	###
2016-Aug-25 Thu	10.84	10.85	###	10.71			###	###	###
2016-Aug-24 Wed	10.8	10.89	10.8	10.85			77.0	77.0	0.8
2016-Aug-23 Tue	10.83	###	10.74	10.75			###	###	0.8
2016-Aug-22 Mon	###	10.81	###	10.81	1,604,328	###	###	###	0.8
2016-Aug-19 Fri	###	###	10.47	###			67.2	67.2	0.0
2016-Aug-18 Thu	###	###	10.51	10.55			###	###	###
2016-Aug-17 Wed	10.47	###	10.46	10.58			###	###	0.8
2016-Aug-16 Tue	10.55	10.59	10.46	10.51			38.5	38.5	###
2016-Aug-15 Mon	10.46	10.56	10.4	10.54	1,356,421	###	###	###	0.8
2016-Aug-12 Fri	10.59	10.73	10.42	10.49			###	###	###
2016-Aug-11 Thu	10.57	###	###	10.51	2,105,422	0	###	###	###
2016-Aug-10 Wed	10.55	###	###	10.57			###	###	0.8
2016-Aug-09 Tue	###	10.57	###	10.54	4,479,142	###	###	###	0.8
2016-Aug-08 Mon	###	10.2	###	###	4,074,787	###	###	###	0.0
2016-Aug-05 Fri	###	9.74	###	9.73	1,477,970	###	###	###	###
2016-Aug-04 Thu	9.56	###	9.4	###	2,095,421	9,848,478	74.3	74.3	0.0
2016-Aug-03 Wed	9.77	9.77	9.48	9.55	2,609,154	###	19.7	19.7	0.7
2016-Aug-02 Tue	###	###	###	9.84			20.6	20.6	0.7
2016-Aug-01 Mon	###	10.24	###	###			###	###	0.0
2016-Jul-29 Fri	###	10.2	###	###	2,120,071	###	###	###	0.0
2016-Jul-28 Thu	###	10.145	###	###	1,481,323	###	29.1	29.1	0.0
2016-Jul-27 Wed	###	###	###	###			75.3	75.3	0.0
2016-Jul-26 Tue	###	###	###	###	1,800,172	0	35.2	35.2	0.0
2016-Jul-25 Mon	###	###	###	###	1,635,729	0	###	###	0.0
2016-Jul-22 Fri	###	###	9.89	###	1,047,555	5,180,159	###	###	0.0
2016-Jul-21 Thu	###	###	###	###			###	###	0.0
2016-Jul-20 Wed	9.88	9.945	9.82	9.87			27.4	27.4	###
2016-Jul-19 Tue	###	###	9.79	9.84			20.7	20.7	0.7
2016-Jul-18 Mon	###	###	###	###			###	###	0.0
2016-Jul-15 Fri	###	###	9.88	###			###	###	0.0
2016-Jul-14 Thu	9.86	###	9.77	9.86	1,550,873	###	68.3	68.3	0.7
2016-Jul-13 Wed	9.87	9.89	9.8	9.86			32.2	32.2	0.7
2016-Jul-12 Tue	9.83	###	9.8	9.8	1,487,283	7,287,686	36.1	36.1	0.7
2016-Jul-11 Mon	###	9.83	###	9.75	1,499,940	###	78.9	78.9	###
2016-Jul-08 Fri	9.54	9.585	9.42	9.51			###	###	###
2016-Jul-07 Thu	9.47	9.57	9.44	9.55	1,536,283	###	76.8	76.8	0.7
2016-Jul-06 Wed	9.55	9.55	9.21	###			20.7	20.7	0.0
2016-Jul-05 Tue	9.7	9.7	9.53	9.56			###	###	0.7
2016-Jul-04 Mon	9.71	9.78	9.59	9.7			27.8	27.8	0.7
2016-Jul-01 Fri	###	9.83	9.57	9.79	2,632,729	25,537,471	74.7	74.7	###
2016-Jun-30 Thu	9.56	###	9.52	###	1,779,285	###	###	###	0.0
2016-Jun-29 Wed	9.49	9.59	9.43	9.46	1,763,558	###	###	###	0.7
2016-Jun-28 Tue	###	9.4	###	###	2,343,679	###	90.5	90.5	0.0
2016-Jun-27 Mon	###	9.27	###	9.21	1,723,079	7,986,471	76.4	76.4	0.7
2016-May-27 Fri	10.28	###	###	10.22	2,053,853	0	###	###	0.7
2016-May-26 Thu	10.24	###	###	10.26			###	###	0.7
2016-May-25 Wed	###	###	###	10.23			85.2	85.2	###
2016-May-24 Tue	###	###	9.82	###	1,902,778	###	75.6	75.6	0.0
2016-May-23 Mon	###	###	9.825	9.87			###	###	###
2016-May-20 Fri	###	###	9.87	###			21.0	21.0	0.0
2016-May-19 Thu	###	###	###	###			###	###	0.0
2016-May-18 Wed	###	###	9.87	9.88			###	###	0.7
2016-May-17 Tue	9.81	###	9.81	###	1,758,178	###	87.3	87.3	0.0
2016-May-16 Mon	###	9.8	###	9.76			77.8	77.8	0.7
2016-May-13 Fri	9.75	9.76	###	###	1,423,125	6,944,850	30.4	30.4	0.0
2016-May-12 Thu	###	9.72	9.56	9.72	958,778	###	###	###	0.7
2016-May-11 Wed	###	9.76	###	###			###	###	0.0
2016-May-10 Tue	9.5	###	9.47	###	1,537,171	###	81.5	81.5	0.0
2016-May-09 Mon	###	9.5	9.27	9.5	1,753,876	16,460,126	83.2	83.2	0.7
2016-May-06 Fri	###	###	###	###	1,672,080	0	61.5	61.5	0.0
2016-May-05 Thu	###	9.45	###	9.42			###	###	0.7
2016-May-04 Wed	###	9.43	###	###	1,966,922	###	76.2	76.2	0.0
2016-May-03 Tue	9	9.4	###	###			###	###	0.0
2016-May-02 Mon	9.21	9.27	###	###	2,116,220	9,808,679	23.9	23.9	0.0
2016-Apr-29 Fri	9.25	###	9.2	###			###	###	0.0
2016-Apr-28 Thu	9.26	###	9.22	9.28	1,513,080	###	70.4	70.4	0.7
2016-Apr-27 Wed	###	9.45	###	###	1,728,071	###	24.7	24.7	0.0
2016-Apr-26 Tue	###	9.4	9.21	###			###	###	0.0
2016-Apr-22 Fri	###	###	###	###	1,626,324	0	###	###	0.0
2016-Apr-21 Thu	9.26	###	###	###			###	###	0.0
2016-Apr-20 Wed	###	###	###	###	1,477,551	0	74.8	74.8	0.0
2016-Apr-19 Tue	###	###	###	###			73.1	73.1	0.0
2016-Apr-18 Mon	###	###	8.79	8.88			32.3	32.3	0.6
2016-Apr-15 Fri	8.75	###	8.73	9			###	###	0.6
2016-Apr-14 Thu	###	8.72	###	###			28.1	28.1	0.0
2016-Apr-13 Wed	###	###	8.58	###	1,590,055	###	###	###	0.0
2016-Apr-12 Tue	###	8.56	###	8.55	1,251,355	###	84.8	84.8	###
2016-Apr-11 Mon	###	8.4	###	###			###	###	0.0
2016-Apr-08 Fri	8.5	8.55	8.24	###	2,245,922	###	15.2	15.2	0.0
2016-Apr-07 Thu	8.55	8.59	8.52	8.55	1,603,570	13,718,541	70.7	70.7	###
2016-Apr-06 Wed	8.5	###	###	8.5	1,987,325	0	65.7	65.7	0.6
2016-Apr-05 Tue	###	###	8.47	8.55	3,400,954	14,403,040	33.7	33.7	###
2016-Apr-04 Mon	8.71	8.72	###	###	1,617,829	###	25.7	25.7	0.0
2016-Apr-01 Fri	8.81	8.81	8.58	###			###	###	0.0
2016-Mar-31 Thu	8.86	###	8.73	8.87			###	###	###
2016-Mar-30 Wed	###	###	8.7	8.77			21.7	21.7	###
2016-Mar-29 Tue	9	###	8.8	8.82			25.8	25.8	###
2016-Mar-24 Thu	9.45	9.45	###	9	4,523,557	###	###	###	0.6
2016-Mar-23 Wed	9.75	9.75	9.53	9.58			###	###	0.7
2016-Mar-22 Tue	###	9.89	###	9.76	2,332,226	11,532,857	###	###	0.7
2016-Mar-21 Mon	9.86	9.86	9.53	###	1,775,571	###	16.2	16.2	0.0
2016-Mar-18 Fri	9.57	9.8	###	9.7			81.6	81.6	0.7
2016-Mar-17 Thu	9.45	9.58	9.375	9.44	3,077,525	29,167,243	###	###	0.7
2016-Mar-16 Wed	###	9.47	9.29	9.45	2,200,270	###	77.6	77.6	0.7
2016-Mar-15 Tue	9.51	###	9.28	###	2,243,679	10,410,670	27.3	27.3	0.0
2016-Mar-14 Mon	###	###	###	9.5			85.5	85.5	0.7
2016-Mar-11 Fri	9.2	###	###	9.28			###	###	0.7
2016-Mar-10 Thu	###	9.24	###	###			###	###	0.0
2016-Mar-09 Wed	8.85	###	###	###			89.0	89.0	0.0
2016-Mar-08 Tue	###	###	###	###	3,370,975	0	19.8	19.8	0.0
2016-Mar-07 Mon	###	###	8.87	###			82.6	82.6	0.0
2016-Mar-04 Fri	###	###	###	8.7			###	###	###
2016-Mar-03 Thu	###	###	8.27	###	4,123,186	17,049,374	89.1	89.1	0.0
2016-Mar-02 Wed	8.21	###	###	8.27	3,410,271	0	74.7	74.7	###
2016-Mar-01 Tue	8.2	8.2	8	###	3,573,578	28,945,981	19.9	19.9	0.0
2016-Feb-29 Mon	8.57	###	8.54	8.56	2,909,820	###	###	###	###
2016-Feb-26 Fri	8.5	8.57	8.43	8.51			###	###	0.6
2016-Feb-25 Thu	8.56	###	###	8.42	2,877,025	0	25.9	25.9	###
2016-Feb-24 Wed	###	8.72	8.4	8.45			###	###	###
2016-Feb-23 Tue	8.85	###	###	###	2,584,146	0	###	###	0.0
2016-Feb-22 Mon	8.8	8.84	8.73	8.79			28.4	28.4	0.6
2016-Feb-19 Fri	8.82	8.825	###	8.78			33.9	33.9	0.6
2016-Feb-18 Thu	8.74	8.845	8.7	8.82			71.6	71.6	###
2016-Feb-17 Wed	###	###	###	###	2,504,943	0	###	###	0.0
2016-Feb-16 Tue	###	###	8.51	8.8	4,156,172	###	17.4	17.4	0.6
2016-Feb-15 Mon	9.51	###	8.71	8.86			###	###	0.6
2016-Feb-12 Fri	9.4	9.43	###	9.23	2,646,451	###	###	###	###
2016-Feb-11 Thu	9.4	9.53	###	9.5	1,870,459	###	###	###	0.7
2016-Feb-10 Wed	9.72	###	9.125	9.27			12.6	12.6	0.7
2016-Feb-09 Tue	###	###	9.71	9.71	2,285,721	11,097,175	13.8	13.8	###
2016-Feb-08 Mon	###	###	###	10.28			###	###	0.7
2016-Feb-05 Fri	###	###	###	10.24			20.3	20.3	###
2016-Feb-04 Thu	###	10.4	###	###			###	###	0.0
2016-Feb-03 Wed	###	10.44	###	###			39.7	39.7	0.0
2016-Feb-02 Tue	###	###	10.47	10.48	2,138,951	###	9.5	9.5	0.7
2016-Feb-01 Mon	10.84	###	10.83	###	1,121,421	###	78.7	78.7	0.0
2016-Jan-29 Fri	###	10.77	10.56	10.74			79.4	79.4	0.8
2016-Jan-28 Thu	10.55	###	###	###			###	###	0.0
2016-Jan-27 Wed	10.76	10.78	10.53	10.57	1,443,559	15,381,121	22.4	22.4	0.8
2016-Jan-25 Mon	10.75	10.84	###	10.7	1,103,251	5,979,620	25.4	25.4	0.8
2016-Jan-22 Fri	10.58	###	10.46	10.56	1,038,675	5,432,270	28.3	28.3	0.8
2016-Jan-21 Thu	###	###	10.41	10.42			21.7	21.7	0.7
2016-Jan-20 Wed	10.59	###	###	10.42			###	###	0.7
2016-Jan-19 Tue	10.52	###	10.48	###	1,168,546	6,123,181	69.8	69.8	0.0
2016-Jan-18 Mon	10.48	###	###	10.51	1,387,240	0	###	###	###
2016-Jan-15 Fri	###	###	10.51	###	2,354,385	###	10.5	10.5	0.0
2016-Jan-14 Thu	###	###	###	###	1,737,657	0	27.3	27.3	0.0
2016-Jan-13 Wed	###	11.43	###	###	1,580,754	###	###	###	0.0
2016-Jan-12 Tue	###	11.26	###	###			###	###	0.0
2016-Jan-11 Mon	###	11.21	###	11.21			###	###	###
2016-Jan-08 Fri	###	###	###	11.26			25.7	25.7	0.8
2016-Jan-07 Thu	###	###	11.26	###	1,609,359	###	###	###	0.0
2016-Jan-06 Wed	11.75	11.76	11.51	###	1,290,459	###	29.8	29.8	0.0
2016-Jan-05 Tue	11.75	11.77	###	###			###	###	0.0
2016-Jan-04 Mon	###	###	11.81	11.86	987,725	###	25.8	25.8	0.8
2015-Dec-31 Thu	11.88	###	11.72	###	736,649	###	###	###	0.0
2015-Dec-30 Wed	###	###	11.89	###	803,457	4,776,551	###	###	0.0
2015-Dec-29 Tue	11.51	11.77	11.46	11.77			###	###	###
2015-Dec-24 Thu	11.5	11.54	11.43	11.51	370,971	###	###	###	0.8
2015-Dec-23 Wed	11.43	11.48	11.4	11.45	601,046	###	70.8	70.8	0.8
2015-Dec-22 Tue	###	11.4	11.24	11.4			###	###	0.8
2015-Dec-21 Mon	###	###	###	11.24	1,164,557	0	###	###	0.8
2015-Dec-18 Fri	###	###	###	11.24			###	###	0.8
2015-Dec-17 Thu	###	###	###	11.24			79.5	79.5	0.8
2015-Dec-16 Wed	10.89	###	10.81	###	1,800,386	9,731,086	75.1	75.1	0.0
2015-Dec-15 Tue	10.72	10.845	###	10.79	1,856,176	###	79.6	79.6	###
2015-Dec-14 Mon	10.8	10.89	10.72	10.72	1,138,754	###	###	###	0.8
2015-Dec-11 Fri	###	###	###	###			26.3	26.3	0.0
2015-Dec-10 Thu	###	###	10.89	###	1,194,855	6,505,985	###	###	0.0
2015-Dec-09 Wed	###	###	###	###			###	###	0.0
2015-Dec-08 Tue	11.2	11.26	###	###	1,224,944	###	###	###	0.0
2015-Dec-07 Mon	###	###	11.24	11.29	1,195,941	6,721,188	###	###	###
2015-Dec-04 Fri	11.25	11.26	###	###	1,256,274	7,072,822	18.2	18.2	0.0
2015-Dec-03 Thu	###	11.43	11.25	11.42	1,430,689	###	76.8	76.8	0.8
2015-Dec-02 Wed	11.44	11.47	###	11.42			###	###	0.8
2015-Dec-01 Tue	###	11.47	###	11.45	1,642,776	9,421,320	85.2	85.2	0.8
2015-Nov-30 Mon	###	11.27	###	###	1,418,780	7,994,825	###	###	0.0
2015-Nov-27 Fri	11.25	###	###	###	978,243	0	###	###	0.0
2015-Nov-26 Thu	###	11.28	###	###			###	###	0.0
2015-Nov-25 Wed	11.25	###	###	###			28.8	28.8	0.0
2015-Nov-24 Tue	11.2	###	###	11.23	999,573	0	###	###	0.8
2015-Nov-23 Mon	11.2	###	###	11.24	1,104,084	0	71.6	71.6	0.8
2015-Nov-20 Fri	###	11.28	###	11.22	1,155,751	###	###	###	###
2015-Nov-19 Thu	###	###	###	###			###	###	0.0
2015-Nov-18 Wed	10.76	10.88	10.73	10.85	1,293,784	###	###	###	0.8
2015-Nov-17 Tue	###	10.82	###	10.82			###	###	0.8
2015-Nov-16 Mon	10.4	10.57	###	10.53	986,776	###	79.9	79.9	0.8
2015-Nov-13 Fri	10.57	###	10.42	10.56	1,013,154	###	###	###	0.8
2015-Nov-12 Thu	###	10.77	10.56	###			79.1	79.1	0.0
2015-Nov-11 Wed	###	10.79	###	10.72	991,527	5,349,288	###	###	0.8
2015-Nov-10 Tue	10.5	###	10.48	###	1,182,652	###	###	###	0.0
2015-Nov-09 Mon	###	10.76	10.48	10.56	1,156,784	12,285,046	###	###	0.8
2015-Nov-06 Fri	###	10.79	10.59	10.76	992,625	###	###	###	0.8
2015-Nov-05 Thu	10.55	###	10.5	###	1,077,749	5,658,182	###	###	0.0
2015-Nov-04 Wed	###	10.72	10.51	10.54			20.6	20.6	0.8
2015-Nov-03 Tue	10.52	###	10.52	###			###	###	0.0
2015-Nov-02 Mon	10.72	10.75	10.45	10.47			20.0	20.0	0.7
2015-Oct-30 Fri	10.73	10.75	10.53	10.7			###	###	0.8
2015-Oct-29 Thu	10.79	###	###	10.73			36.6	36.6	###
2015-Oct-28 Wed	###	###	###	###	1,392,923	0	###	###	0.0
2015-Oct-27 Tue	10.72	10.88	###	10.85	1,625,253	8,841,376	83.3	83.3	0.8
2015-Oct-26 Mon	10.78	10.89	###	###	1,232,445	###	25.6	25.6	0.0
2015-Oct-23 Fri	10.48	10.75	10.48	10.7	1,759,271	###	###	###	0.8
2015-Oct-22 Thu	10.28	###	10.23	###	761,078	###	###	###	0.0
2015-Oct-21 Wed	10.26	###	###	###			71.5	71.5	0.0
2015-Oct-20 Tue	10.45	10.45	10.28	###			21.5	21.5	0.0
2015-Oct-19 Mon	10.45	10.47	###	10.4	773,527	###	###	###	0.7
2015-Oct-16 Fri	###	10.48	###	10.43	963,151	###	###	###	0.7
2015-Oct-15 Thu	10.2	10.26	###	10.25			69.7	69.7	0.7
2015-Oct-14 Wed	10.2	10.25	10.075	###	2,374,073	###	###	###	0.0
2015-Oct-13 Tue	###	###	###	10.29	1,431,377	0	37.2	37.2	###
2015-Oct-12 Mon	10.4	10.45	###	###			30.9	30.9	0.0
2015-Oct-09 Fri	10.43	10.45	###	10.42			28.9	28.9	0.7
2015-Oct-08 Thu	###	###	###	10.24	2,489,384	0	78.1	78.1	###
2015-Oct-07 Wed	###	###	###	###	1,458,248	0	20.0	20.0	0.0
2015-Oct-06 Tue	###	###	###	###			38.6	38.6	0.0
2015-Oct-05 Mon	###	###	###	###	592,371	0	###	###	0.0
2015-Oct-02 Fri	###	###	9.87	###			###	###	0.0
2015-Oct-01 Thu	###	###	###	###	1,599,725	0	73.2	73.2	0.0
2015-Sep-30 Wed	9.8	###	9.76	###			70.9	70.9	0.0
2015-Sep-29 Tue	###	###	9.72	9.72	1,653,288	8,034,979	###	###	0.7
2015-Sep-28 Mon	###	###	###	###			67.9	67.9	0.0
2015-Sep-25 Fri	###	10.29	###	###	1,430,173	7,358,240	###	###	0.0
2015-Sep-24 Thu	###	###	###	###			###	###	0.0
2015-Sep-23 Wed	###	###	9.85	9.88	1,966,723	###	###	###	0.7
2015-Sep-22 Tue	10.24	10.27	###	###			27.0	27.0	0.0
2015-Sep-21 Mon	10.27	10.29	###	###			21.0	21.0	0.0
2015-Sep-18 Fri	10.46	10.53	10.25	10.45	1,641,583	17,056,047	###	###	###
2015-Sep-17 Thu	10.54	10.58	###	10.43	1,672,829	###	###	###	0.7
2015-Sep-16 Wed	10.25	###	###	###	2,139,580	0	###	###	0.0
2015-Sep-15 Tue	10.26	10.27	###	###	1,839,070	9,443,624	20.1	20.1	0.0
2015-Sep-14 Mon	###	###	###	###	1,173,149	0	###	###	0.0
2015-Sep-11 Fri	10.45	10.45	###	10.2	993,888	###	12.3	12.3	0.7
2015-Sep-10 Thu	###	10.4	10.23	###			28.5	28.5	0.0
2015-Sep-09 Wed	10.46	10.58	10.41	10.55			###	###	###
2015-Sep-08 Tue	10.22	###	10.22	###	1,099,448	5,618,179	###	###	0.0
2015-Sep-07 Mon	10.26	###	###	###	1,163,675	0	30.0	30.0	0.0
2015-Sep-04 Fri	###	10.4	10.2	10.26	1,137,874	###	###	###	0.7
2015-Sep-03 Thu	###	###	###	###	1,618,579	0	###	###	0.0
2015-Sep-02 Wed	###	10.54	10.29	10.52			82.2	82.2	###
2015-Sep-01 Tue	10.88	###	10.51	10.51			###	###	###
2015-Aug-31 Mon	10.82	###	10.82	###			###	###	0.0
2015-Aug-28 Fri	###	###	10.75	10.82	1,453,886	###	###	###	0.8
2015-Aug-27 Thu	###	###	10.83	###			26.4	26.4	0.0
2015-Aug-26 Wed	10.45	10.82	10.4	10.74			###	###	0.8
2015-Aug-25 Tue	###	###	###	###	3,486,941	0	86.7	86.7	0.0
2015-Aug-24 Mon	10.43	10.54	###	10.22			40.0	40.0	0.7
2015-Aug-21 Fri	###	###	10.7	10.73	2,243,029	###	###	###	###
2015-Aug-20 Thu	11.2	11.26	###	###			###	###	0.0
2015-Aug-19 Wed	###	###	###	###			82.5	82.5	0.0
2015-Aug-18 Tue	###	11.4	###	###	2,635,970	15,025,029	###	###	0.0
2015-Aug-17 Mon	###	###	11.75	11.77	1,879,459	11,041,821	25.7	25.7	###
2015-Aug-14 Fri	###	###	11.85	11.86	1,711,456	10,140,376	###	###	0.8
2015-Aug-13 Thu	###	###	###	###	2,500,152	0	78.1	78.1	0.0
2015-Aug-12 Wed	###	###	###	###			###	###	0.0
2015-Aug-11 Tue	###	###	11.88	###			###	###	0.0
2015-Aug-10 Mon	12.87	12.87	###	###			17.0	17.0	0.0
2015-Aug-07 Fri	###	###	12.85	###	1,565,849	10,060,579	###	###	0.0
2015-Aug-06 Thu	###	13.22	###	###	1,213,277	###	33.1	33.1	0.0
2015-Aug-05 Wed	13.27	###	###	13.26			35.0	35.0	0.9
2015-Aug-04 Tue	###	###	###	###	1,366,647	0	###	###	0.0
2015-Aug-03 Mon	###	13.2	###	###	1,098,375	7,249,275	79.7	79.7	0.0
2015-Jul-31 Fri	###	13.24	###	###	2,734,145	###	25.8	25.8	0.0
2015-Jul-30 Thu	###	###	###	###	1,336,142	0	###	###	0.0
2015-Jul-29 Wed	###	###	###	###			27.8	27.8	0.0
2015-Jul-28 Tue	###	###	12.89	###			80.7	80.7	0.0
2015-Jul-27 Mon	###	###	12.87	###			###	###	0.0
2015-Jul-24 Fri	###	###	12.88	###	1,055,158	###	###	###	0.0
2015-Jul-23 Thu	###	###	###	###	1,145,454	0	72.1	72.1	0.0
2015-Jul-22 Wed	###	###	###	###			31.6	31.6	0.0
2015-Jul-21 Tue	###	###	###	###			###	###	0.0
2015-Jul-20 Mon	###	###	###	###	746,474	0	###	###	0.0
2015-Jul-17 Fri	###	###	12.87	###	714,428	4,597,344	30.3	30.3	0.0
2015-Jul-16 Thu	###	###	###	###			37.7	37.7	0.0
2015-Jul-15 Wed	12.87	###	12.86	###	904,252	5,814,340	66.2	66.2	0.0
2015-Jul-14 Tue	12.75	12.88	12.72	12.83			72.5	72.5	###
2015-Jul-13 Mon	###	###	12.53	12.54	616,046	3,859,528	###	###	0.9
2015-Jul-10 Fri	12.57	###	12.53	12.58			71.1	71.1	0.9
2015-Jul-09 Thu	12.42	###	###	12.53	1,032,474	0	75.8	75.8	###
2015-Jul-08 Wed	###	###	12.42	12.53			###	###	###
2015-Jul-07 Tue	12.55	12.76	12.55	12.74	1,262,056	###	###	###	###
2015-Jul-06 Mon	12.43	12.52	###	12.47	817,821	5,119,559	###	###	###
2015-Jul-03 Fri	###	###	12.41	12.59	1,291,847	###	###	###	###
2015-Jul-02 Thu	###	12.74	###	###			###	###	0.0
2015-Jul-01 Wed	12.27	12.45	12.27	###	786,586	###	64.6	64.6	0.0
2015-Jun-30 Tue	###	###	###	12.26	1,852,546	0	###	###	0.9
2015-Jun-29 Mon	12.22	12.29	###	12.21	1,271,022	###	###	###	0.9
2015-Jun-26 Fri	12.53	12.58	###	12.5	1,286,243	###	###	###	0.9
2015-Jun-25 Thu	###	###	12.59	###			36.6	36.6	0.0
2015-Jun-24 Wed	12.7	12.8	###	12.77			###	###	0.9
2015-Jun-23 Tue	12.5	12.73	12.47	12.71	1,737,623	21,894,049	87.0	87.0	0.9
2015-Jun-22 Mon	###	12.49	###	12.44			###	###	0.9
2015-Jun-19 Fri	12.4	12.47	###	12.44	1,876,080	11,697,358	###	###	0.9
2015-Jun-18 Thu	###	###	###	###			###	###	0.0
2015-Jun-17 Wed	12.2	###	###	###			82.9	82.9	0.0
2015-Jun-16 Tue	###	###	###	###			87.3	87.3	0.0
2015-Jun-15 Mon	11.86	###	11.8	###			80.1	80.1	0.0
2015-Jun-12 Fri	###	###	11.86	###			###	###	0.0
2015-Jun-11 Thu	###	###	###	###			###	###	0.0
2015-Jun-10 Wed	11.83	###	###	11.85			###	###	###
2015-Jun-09 Tue	###	11.81	###	11.75	1,537,976	9,081,748	###	###	###
2015-Jun-05 Fri	11.79	11.79	11.53	###	1,994,071	###	###	###	0.0
2015-Jun-04 Thu	###	###	11.76	11.81			###	###	###
2015-Jun-03 Wed	###	###	###	###			28.0	28.0	0.0
2015-Jun-02 Tue	###	###	###	###			###	###	0.0
2015-Jun-01 Mon	12.25	12.28	###	12.26			77.2	77.2	0.9
2015-May-29 Fri	12.22	12.4	12.2	12.29			72.1	72.1	0.9
2015-May-28 Thu	###	###	12.055	###	968,357	5,836,771	21.5	21.5	0.0
2015-May-27 Wed	12.27	###	###	12.28			73.3	73.3	0.9
2015-May-26 Tue	12.21	###	12.21	###			###	###	0.0
2015-May-25 Mon	###	###	###	12.22	922,747	0	###	###	0.9
2015-May-22 Fri	###	###	###	###	834,351	0	###	###	0.0
2015-May-21 Thu	###	###	###	###	1,527,186	0	###	###	0.0
2015-May-20 Wed	###	###	###	###			###	###	0.0
2015-May-19 Tue	12.29	12.4	###	###	1,448,770	8,982,374	###	###	0.0
2015-May-18 Mon	12.45	12.45	12.27	12.29	871,570	###	25.9	25.9	0.9
2015-May-15 Fri	12.41	12.49	###	12.45	1,210,654	###	###	###	###
2015-May-14 Thu	###	###	12.22	###			###	###	0.0
2015-May-13 Wed	###	###	###	12.29			###	###	0.9
2015-May-12 Tue	12.2	###	###	12.26			71.9	71.9	0.9
2015-May-11 Mon	12.29	###	###	###	1,500,779	0	###	###	0.0
2015-May-08 Fri	###	12.28	###	###	896,321	###	73.0	73.0	0.0
2015-May-07 Thu	###	12.425	###	###			###	###	0.0
2015-May-06 Wed	###	###	###	###			24.5	24.5	0.0
2015-May-05 Tue	12.57	12.75	12.345	12.43			###	###	0.9
2015-May-04 Mon	12.44	12.58	12.42	12.51	1,707,542	21,344,275	###	###	###
2015-May-01 Fri	###	12.43	###	###	2,032,858	###	###	###	0.0
2015-Apr-30 Thu	###	###	11.8	###			82.8	82.8	0.0
2015-Apr-29 Wed	###	###	11.82	###			###	###	0.0
2015-Apr-28 Tue	###	###	###	###	1,110,445	0	###	###	0.0
2015-Apr-27 Mon	###	###	###	###	1,023,841	0	68.7	68.7	0.0
2015-Apr-24 Fri	###	12.21	###	###			###	###	0.0
2015-Apr-23 Thu	12.2	12.21	11.975	###			###	###	0.0
2015-Apr-22 Wed	###	###	###	12.2	1,287,370	0	###	###	###
2015-Apr-21 Tue	12.44	12.44	12.27	###	949,842	###	###	###	0.0
2015-Apr-20 Mon	###	###	12.23	###	1,110,175	6,788,720	81.3	81.3	0.0
2015-Apr-17 Fri	12.5	12.56	###	###			###	###	0.0
2015-Apr-16 Thu	12.45	12.56	12.44	12.5			72.5	72.5	0.9
2015-Apr-15 Wed	12.52	12.54	###	12.41	1,057,377	6,629,753	###	###	###
2015-Apr-14 Tue	###	###	12.45	12.5			23.1	23.1	0.9
2015-Apr-13 Mon	###	12.75	12.59	###			34.6	34.6	0.0
2015-Apr-10 Fri	12.48	###	12.47	12.59			79.5	79.5	###
2015-Apr-09 Thu	###	12.44	###	12.4			###	###	0.9
2015-Apr-08 Wed	12.41	12.45	12.28	###			###	###	0.0
2015-Apr-07 Tue	12.5	12.54	###	12.4			###	###	0.9
2015-Apr-02 Thu	###	12.48	###	12.43	1,265,146	###	75.9	75.9	0.9
2015-Apr-01 Wed	12.52	12.53	12.21	###	2,302,458	###	20.4	20.4	0.0
2015-Mar-31 Tue	###	###	12.52	12.55			22.5	22.5	###
2015-Mar-30 Mon	12.75	12.76	12.52	12.57			23.3	23.3	0.9
2015-Mar-27 Fri	12.75	12.89	12.75	12.79			###	###	###
2015-Mar-26 Thu	###	###	12.8	12.8			24.3	24.3	0.9
2015-Mar-25 Wed	###	###	###	###	1,573,679	0	###	###	0.0
2015-Mar-24 Tue	###	###	12.89	###	1,172,257	###	###	###	0.0
2015-Mar-23 Mon	###	###	###	###	1,373,359	0	###	###	0.0
2015-Mar-20 Fri	###	###	###	###	2,992,355	0	###	###	0.0
2015-Mar-19 Thu	12.79	###	12.76	###	2,348,252	14,981,847	76.9	76.9	0.0
2015-Mar-18 Wed	12.75	12.76	###	12.7	1,562,359	9,967,850	31.2	31.2	0.9
2015-Mar-17 Tue	###	12.8	###	12.75			78.1	78.1	###
2015-Mar-16 Mon	12.48	###	12.45	###	1,277,889	7,954,859	###	###	0.0
2015-Mar-13 Fri	###	###	12.45	12.49	1,104,557	###	20.4	20.4	0.9
2015-Mar-12 Thu	12.41	###	12.41	12.55			76.5	76.5	###
2015-Mar-11 Wed	12.51	12.525	###	12.42			###	###	0.9
2015-Mar-10 Tue	12.57	12.7	12.53	12.55			###	###	###
2015-Mar-09 Mon	###	###	12.53	12.59			39.0	39.0	###
2015-Mar-06 Fri	###	12.76	###	###			72.6	72.6	0.0
2015-Mar-05 Thu	12.7	12.76	12.57	###	1,614,928	###	26.0	26.0	0.0
2015-Mar-04 Wed	12.89	12.89	12.7	12.72	1,510,553	19,327,525	24.8	24.8	0.9
2015-Mar-03 Tue	12.86	###	12.74	12.88			###	###	###
2015-Mar-02 Mon	12.81	###	12.8	12.86			72.7	72.7	0.9
2015-Feb-27 Fri	12.88	12.89	12.7	12.82	1,691,426	###	24.9	24.9	0.9
2015-Feb-26 Thu	###	###	12.85	###			###	###	0.0
2015-Feb-25 Wed	###	###	12.88	###	1,862,124	11,992,078	###	###	0.0
2015-Feb-24 Tue	###	###	###	###			33.6	33.6	0.0
2015-Feb-23 Mon	###	13.53	13.27	13.43			76.7	76.7	###
2015-Feb-20 Fri	13.43	13.54	###	###			###	###	0.0
2015-Feb-19 Thu	13.47	###	###	13.41			30.1	30.1	1.0
2015-Feb-18 Wed	13.51	13.55	###	13.45			###	###	###
2015-Feb-17 Tue	13.77	13.79	13.27	13.5	4,148,842	###	###	###	1.0
2015-Feb-16 Mon	14.45	14.45	###	13.74	3,222,751	23,284,375	6.9	6.9	###
2015-Feb-13 Fri	###	14.41	###	###	1,245,545	8,974,151	###	###	0.0
2015-Feb-12 Thu	###	###	###	###			35.0	35.0	0.0
2015-Feb-11 Wed	###	14.22	###	###			###	###	0.0
2015-Feb-10 Tue	###	###	###	###			###	###	0.0
2015-Feb-09 Mon	13.85	###	13.85	###	445,848	###	79.4	79.4	0.0
2015-Feb-06 Fri	13.85	###	13.82	###			###	###	0.0
2015-Feb-05 Thu	###	13.85	###	13.79	1,216,557	8,424,657	80.2	80.2	1.0
2015-Feb-04 Wed	13.7	13.8	###	13.7	1,588,424	10,960,125	###	###	1.0
2015-Feb-03 Tue	13.59	###	13.44	13.57			24.8	24.8	###
2015-Feb-02 Mon	###	13.58	###	13.53			###	###	###
2015-Jan-30 Fri	13.55	###	###	###			21.5	21.5	0.0
2015-Jan-29 Thu	###	13.53	###	13.53			89.1	89.1	###
2015-Jan-28 Wed	###	13.4	###	###			###	###	0.0
2015-Jan-27 Tue	###	###	###	13.24	1,538,676	0	73.1	73.1	0.9
2015-Jan-23 Fri	###	###	###	###	2,026,246	0	###	###	0.0
2015-Jan-22 Thu	###	###	12.87	###			###	###	0.0
2015-Jan-21 Wed	12.84	###	12.79	###	799,686	###	###	###	0.0
2015-Jan-20 Tue	12.54	12.83	12.53	12.79	1,180,171	###	88.0	88.0	###
2015-Jan-19 Mon	12.72	12.79	12.54	12.55			20.7	20.7	###
2015-Jan-16 Fri	###	###	12.52	###			###	###	0.0
2015-Jan-15 Thu	12.7	12.78	###	12.73			###	###	###
2015-Jan-14 Wed	12.85	12.87	12.75	12.8	703,671	9,014,025	34.6	34.6	0.9
2015-Jan-13 Tue	12.85	12.87	12.75	12.83	745,423	###	###	###	###
2015-Jan-12 Mon	12.86	###	12.86	###	731,228	###	###	###	0.0
2015-Jan-09 Fri	12.89	###	12.82	###	597,245	3,828,340	###	###	0.0
2015-Jan-08 Thu	12.88	###	12.76	12.8			28.0	28.0	0.9
2015-Jan-07 Wed	12.72	12.85	###	12.78			###	###	0.9
2015-Jan-06 Tue	12.75	12.78	###	12.75			###	###	###
2015-Jan-05 Mon	12.75	12.89	12.75	12.86			73.2	73.2	0.9
2015-Jan-02 Fri	12.87	12.87	12.71	12.82			###	###	0.9
2014-Dec-31 Wed	12.81	12.87	12.75	12.81			69.2	69.2	###
2014-Dec-30 Tue	###	###	12.76	12.8	737,924	4,707,955	###	###	0.9
2014-Dec-29 Mon	12.76	###	12.76	###	698,740	###	73.4	73.4	0.0
2014-Dec-24 Wed	12.76	12.76	###	12.75			###	###	###
2014-Dec-23 Tue	12.76	###	12.75	12.75	715,542	4,561,580	39.1	39.1	###
2014-Dec-22 Mon	###	###	###	12.76	1,113,445	0	###	###	###
2014-Dec-19 Fri	12.41	###	12.41	###	1,810,978	###	79.1	79.1	0.0
2014-Dec-18 Thu	12.21	12.43	12.21	###	1,836,721	###	###	###	0.0
2014-Dec-17 Wed	12.2	12.29	###	###			24.1	24.1	0.0
2014-Dec-16 Tue	12.29	12.29	12.2	12.22			###	###	0.9
2014-Dec-15 Mon	12.4	12.4	12.2	###	967,952	###	27.5	27.5	0.0
2014-Dec-12 Fri	12.48	###	12.45	12.49	1,003,183	###	71.1	71.1	0.9
2014-Dec-11 Thu	12.58	###	12.48	12.55	867,088	5,410,629	29.7	29.7	###
2014-Dec-10 Wed	12.7	12.7	12.5	###	1,470,549	###	###	###	0.0
2014-Dec-09 Tue	###	###	12.57	###			###	###	0.0
2014-Dec-08 Mon	###	###	###	###	1,164,247	0	###	###	0.0
2014-Dec-05 Fri	###	###	###	###			###	###	0.0
2014-Dec-04 Thu	12.87	###	12.85	###			77.1	77.1	0.0
2014-Dec-03 Wed	12.7	12.87	###	12.83	970,876	6,247,587	74.9	74.9	###
2014-Dec-02 Tue	12.72	12.84	12.56	12.77			71.8	71.8	0.9
2014-Dec-01 Mon	###	12.76	12.47	12.53			###	###	###
2014-Nov-28 Fri	###	###	12.72	12.77			28.6	28.6	0.9
2014-Nov-27 Thu	12.79	###	12.79	###	1,122,822	7,180,446	80.2	80.2	0.0
2014-Nov-26 Wed	12.55	12.77	12.55	12.75	973,673	###	82.2	82.2	###
2014-Nov-25 Tue	###	###	12.47	12.59	2,052,842	###	35.0	35.0	###
2014-Nov-24 Mon	12.58	12.73	12.54	###	659,152	8,328,385	###	###	0.0
2014-Nov-21 Fri	###	###	###	12.51			###	###	###
2014-Nov-20 Thu	###	12.72	12.58	###	924,446	11,694,241	35.3	35.3	0.0
2014-Nov-19 Wed	12.71	12.72	###	###	861,854	###	34.9	34.9	0.0
2014-Nov-18 Tue	12.75	12.77	###	12.72			###	###	0.9
2014-Nov-17 Mon	12.83	12.83	###	12.72	914,178	5,864,451	31.3	31.3	0.9
2014-Nov-14 Fri	###	12.84	###	12.76			83.0	83.0	###
2014-Nov-13 Thu	###	12.71	12.58	###			###	###	0.0
2014-Nov-12 Wed	12.7	12.77	###	###			36.1	36.1	0.0
2014-Nov-11 Tue	12.7	12.77	###	12.74			77.9	77.9	###
2014-Nov-10 Mon	12.82	12.82	###	12.71	1,003,470	6,432,242	###	###	0.9
2014-Nov-07 Fri	12.72	12.84	12.72	12.82			76.5	76.5	0.9
2014-Nov-06 Thu	###	12.75	###	12.71			80.4	80.4	0.9
2014-Nov-05 Wed	###	###	12.555	###	720,370	4,522,122	75.7	75.7	0.0
2014-Nov-04 Tue	12.5	###	12.49	###			84.8	84.8	0.0
2014-Nov-03 Mon	12.43	###	12.43	12.52	893,275	###	84.4	84.4	0.9
2014-Oct-31 Fri	12.4	12.45	###	12.42			67.3	67.3	0.9
2014-Oct-30 Thu	12.25	###	12.21	###			83.4	83.4	0.0
2014-Oct-29 Wed	###	###	###	###			###	###	0.0
2014-Oct-28 Tue	12.2	12.28	###	12.24			###	###	0.9
2014-Oct-27 Mon	###	12.2	###	###	712,158	###	76.4	76.4	0.0
2014-Oct-24 Fri	###	###	11.87	###			79.7	79.7	0.0
2014-Oct-23 Thu	###	###	11.76	11.83			25.7	25.7	0.8
2014-Oct-22 Wed	11.88	###	11.86	###			74.2	74.2	0.0
2014-Oct-21 Tue	11.83	11.84	###	11.73			###	###	0.8
2014-Oct-20 Mon	###	11.8	11.59	11.73	831,953	###	78.1	78.1	0.8
2014-Oct-17 Fri	11.55	###	11.52	11.55			###	###	0.8
2014-Oct-16 Thu	11.4	11.55	11.2	11.54	1,386,284	15,768,980	###	###	0.8
2014-Oct-15 Wed	11.4	11.55	###	11.46	754,983	4,360,026	77.0	77.0	0.8
2014-Oct-14 Tue	11.23	11.44	11.2	11.41	978,270	###	75.2	75.2	###
2014-Oct-13 Mon	11.47	11.47	###	###			###	###	0.0
2014-Oct-10 Fri	###	###	11.56	11.56			35.1	35.1	0.8
2014-Oct-09 Thu	11.82	###	11.79	11.86			69.1	69.1	0.8
2014-Oct-08 Wed	###	11.77	11.54	11.72	1,405,244	###	###	###	0.8
2014-Oct-07 Tue	###	###	###	11.81			13.8	13.8	###
2014-Oct-06 Mon	12.22	12.22	###	###	593,754	###	###	###	0.0
2014-Oct-03 Fri	###	12.2	###	###			###	###	0.0
2014-Oct-02 Thu	###	###	###	###	948,453	0	###	###	0.0
2014-Oct-01 Wed	11.82	###	11.72	###			###	###	0.0
2014-Sep-30 Tue	11.85	###	11.76	###			75.0	75.0	0.0
2014-Sep-29 Mon	###	###	11.8	###	1,069,474	###	###	###	0.0
2014-Sep-26 Fri	###	###	###	###			###	###	0.0
2014-Sep-25 Thu	###	12.24	###	12.24			###	###	0.9
2014-Sep-24 Wed	###	###	###	###	858,144	0	79.6	79.6	0.0
2014-Sep-23 Tue	###	12.23	11.89	12.21	1,039,341	12,534,452	###	###	0.9
2014-Sep-22 Mon	12.2	12.24	###	###	1,018,144	6,231,041	###	###	0.0
2014-Sep-19 Fri	12.2	12.23	###	12.21	2,348,842	###	###	###	0.9
2014-Sep-18 Thu	###	12.22	###	###	1,436,954	8,779,788	###	###	0.0
2014-Sep-17 Wed	###	###	###	###			16.4	16.4	0.0
2014-Sep-16 Tue	12.43	12.47	###	12.27	1,012,158	###	###	###	###
2014-Sep-15 Mon	12.48	12.51	###	12.43	885,448	5,538,477	35.5	35.5	0.9
2014-Sep-12 Fri	###	12.71	12.47	###			###	###	0.0
2014-Sep-11 Thu	12.81	12.84	12.7	12.72			###	###	0.9
2014-Sep-10 Wed	12.75	12.8	###	12.75	732,889	4,690,489	75.0	75.0	###
2014-Sep-09 Tue	12.77	12.82	12.75	12.82			###	###	0.9
2014-Sep-08 Mon	12.76	12.82	12.71	12.79	999,474	12,758,285	77.8	77.8	###
2014-Sep-05 Fri	12.78	12.78	12.625	###	677,771	8,609,386	###	###	0.0
2014-Sep-04 Thu	12.77	12.85	###	###			###	###	0.0
2014-Sep-03 Wed	12.74	###	12.7	12.81	1,226,274	###	77.0	77.0	###
2014-Sep-02 Tue	12.44	###	12.44	###			80.8	80.8	0.0
2014-Sep-01 Mon	12.45	12.56	###	12.42	611,259	###	33.4	33.4	0.9
2014-Aug-29 Fri	12.41	12.48	###	12.45			72.3	72.3	###
2014-Aug-28 Thu	12.57	12.57	###	12.42	986,627	6,200,950	###	###	0.9
2014-Aug-27 Wed	12.5	###	12.5	12.57	649,622	###	73.6	73.6	0.9
2014-Aug-26 Tue	12.56	###	12.49	12.53	970,528	6,060,947	###	###	###
2014-Aug-25 Mon	12.57	###	12.49	12.52			###	###	0.9
2014-Aug-22 Fri	###	12.76	###	###			###	###	0.0
2014-Aug-21 Thu	12.83	12.88	###	###	1,061,179	###	22.2	22.2	0.0
2014-Aug-20 Wed	###	12.74	12.58	12.73			###	###	###
2014-Aug-19 Tue	12.41	12.72	###	###			###	###	0.0
2014-Aug-18 Mon	###	###	12.72	12.74	1,699,041	###	17.2	17.2	###
2014-Aug-15 Fri	###	###	12.82	###			###	###	0.0
2014-Aug-14 Thu	12.82	###	12.77	12.86	1,388,075	8,862,858	###	###	0.9
2014-Aug-13 Wed	12.7	12.8	###	12.7			71.9	71.9	0.9
2014-Aug-12 Tue	###	###	12.51	###	2,164,546	###	###	###	0.0
2014-Aug-11 Mon	12.22	12.51	12.22	12.46	1,396,778	17,271,159	86.8	86.8	0.9
2014-Aug-08 Fri	###	###	###	###			31.5	31.5	0.0
2014-Aug-07 Thu	12.4	12.44	###	12.4	887,443	###	###	###	0.9
2014-Aug-06 Wed	12.48	12.48	###	12.43			28.8	28.8	0.9
2014-Aug-05 Tue	###	###	12.46	12.48			###	###	###
2014-Aug-04 Mon	12.57	###	12.55	###			71.2	71.2	0.0
2014-Aug-01 Fri	###	12.7	12.56	###			###	###	0.0
2014-Jul-31 Thu	###	12.78	###	12.75	958,648	###	78.2	78.2	###
2014-Jul-30 Wed	###	12.7	12.56	###			70.2	70.2	0.0
2014-Jul-29 Tue	12.58	###	12.54	###			###	###	0.0
2014-Jul-28 Mon	12.51	12.575	12.48	12.54			###	###	0.9
2014-Jul-25 Fri	12.57	###	12.53	12.57			70.6	70.6	0.9
2014-Jul-24 Thu	12.55	###	12.43	12.49	1,227,943	###	28.9	28.9	0.9
2014-Jul-23 Wed	###	12.5	###	12.44			74.4	74.4	0.9
2014-Jul-22 Tue	12.4	12.41	###	###	1,064,848	6,607,381	24.2	24.2	0.0
2014-Jul-21 Mon	###	12.41	###	12.4			###	###	0.9
2014-Jul-18 Fri	###	###	12.23	12.27			###	###	###
2014-Jul-17 Thu	12.43	12.47	###	###	1,911,477	11,918,059	###	###	0.0
2014-Jul-16 Wed	###	###	12.26	###	804,525	###	26.4	26.4	0.0
2014-Jul-15 Tue	###	12.4	###	###			78.0	78.0	0.0
2014-Jul-14 Mon	###	###	12.27	###			75.6	75.6	0.0
2014-Jul-11 Fri	12.26	###	12.2	###	547,270	3,338,347	###	###	0.0
2014-Jul-10 Thu	12.24	###	12.225	###	913,859	###	76.3	76.3	0.0
2014-Jul-09 Wed	###	###	###	12.22			###	###	0.9
2014-Jul-08 Tue	12.45	12.47	###	12.4	1,133,784	7,069,143	###	###	0.9
2014-Jul-07 Mon	12.54	12.54	12.45	12.48			30.8	30.8	###
2014-Jul-04 Fri	12.46	12.54	12.45	12.47			67.9	67.9	###
2014-Jul-03 Thu	12.4	12.47	###	###			###	###	0.0
2014-Jul-02 Wed	12.42	12.45	###	###			###	###	0.0
2014-Jul-01 Tue	12.22	12.375	12.21	###			73.6	73.6	0.0
2014-Jun-30 Mon	12.42	12.42	12.2	12.2	1,286,826	15,840,828	22.2	22.2	###
2014-Jun-27 Fri	###	12.44	12.27	###			###	###	0.0
2014-Jun-26 Thu	12.29	###	12.21	###			63.9	63.9	0.0
2014-Jun-25 Wed	12.27	12.29	###	12.23			26.8	26.8	###
2014-Jun-24 Tue	###	###	###	12.29	732,059	0	###	###	0.9
2014-Jun-23 Mon	12.24	###	12.24	###	1,205,153	###	78.6	78.6	0.0
2014-Jun-20 Fri	###	###	###	12.22			78.6	78.6	0.9
2014-Jun-19 Thu	###	12.2	###	###	1,423,158	###	72.0	72.0	0.0
2014-Jun-18 Wed	###	###	###	###			75.7	75.7	0.0
2014-Jun-17 Tue	###	###	###	###	715,453	0	76.8	76.8	0.0
2014-Jun-16 Mon	###	###	###	###			70.7	70.7	0.0
2014-Jun-13 Fri	###	###	###	###	915,822	0	75.1	75.1	0.0
2014-Jun-12 Thu	###	###	###	###			###	###	0.0
2014-Jun-11 Wed	###	###	###	###			81.3	81.3	0.0
2014-Jun-10 Tue	###	###	###	###	1,446,750	0	###	###	0.0
2014-Jun-06 Fri	11.75	###	11.75	###			###	###	0.0
2014-Jun-05 Thu	11.77	11.78	###	11.7	1,057,626	###	###	###	0.8
2014-Jun-04 Wed	11.81	11.82	11.7	11.72			###	###	0.8
2014-Jun-03 Tue	11.86	11.86	###	11.79			34.0	34.0	0.8
2014-Jun-02 Mon	11.8	11.87	11.75	11.83	1,461,254	###	###	###	0.8
2014-May-30 Fri	11.8	11.8	###	11.73			27.6	27.6	0.8
2014-May-29 Thu	###	11.8	###	11.71			###	###	###
2014-May-28 Wed	11.72	11.775	###	11.7			27.5	27.5	0.8
2014-May-27 Tue	11.75	11.8	###	11.7			###	###	0.8
2014-May-26 Mon	11.7	11.76	###	11.7			70.4	70.4	0.8
2014-May-23 Fri	11.5	11.7	11.47	11.7	1,489,355	17,254,177	85.6	85.6	0.8
2014-May-22 Thu	11.42	11.5	11.4	11.5	1,217,581	###	74.9	74.9	###
2014-May-21 Wed	11.27	11.4	11.27	###	1,106,152	###	###	###	0.0
2014-May-20 Tue	###	###	11.25	###	740,223	4,163,754	###	###	0.0
2014-May-19 Mon	11.4	11.42	11.28	11.28			30.8	30.8	0.8
2014-May-16 Fri	###	11.43	###	###	921,274	5,265,080	75.1	75.1	0.0
2014-May-15 Thu	11.45	11.45	###	###			###	###	0.0
2014-May-14 Wed	11.49	11.5	###	11.46	1,199,152	6,895,124	28.1	28.1	0.8
2014-May-13 Tue	11.4	11.48	11.4	11.45	1,237,386	###	75.3	75.3	0.8
2014-May-12 Mon	11.4	11.44	###	###			###	###	0.0
2014-May-09 Fri	11.5	11.5	###	11.41	811,357	###	###	###	###
2014-May-08 Thu	###	11.49	###	11.44	1,404,127	###	###	###	0.8
2014-May-07 Wed	###	11.24	11.085	11.24	1,675,126	###	80.8	80.8	0.8
2014-May-06 Tue	###	11.27	###	11.2			###	###	0.8
2014-May-05 Mon	###	###	###	###	0				0.0
2014-May-02 Fri	###	11.43	11.345	###			75.1	75.1	0.0
2014-May-01 Thu	11.56	11.57	###	###	991,643	5,736,654	27.5	27.5	0.0
2014-Apr-30 Wed	11.48	11.58	11.41	11.51	1,346,325	###	74.2	74.2	0.8
2014-Apr-29 Tue	11.59	11.59	11.385	11.49	1,130,343	###	###	###	###
2014-Apr-28 Mon	11.52	11.57	11.48	11.57			###	###	###
2014-Apr-24 Thu	11.5	11.55	11.42	11.55	1,396,074	###	###	###	0.8
2014-Apr-23 Wed	###	11.5	###	11.5			85.0	85.0	###
2014-Apr-22 Tue	11.21	###	11.21	###			83.2	83.2	0.0
2014-Apr-17 Thu	###	11.27	###	11.25			80.5	80.5	###
2014-Apr-16 Wed	###	###	###	###	523,350	0	###	###	0.0
2014-Apr-15 Tue	###	###	10.86	###			28.1	28.1	0.0
2014-Apr-14 Mon	###	###	###	###	856,949	0	25.5	25.5	0.0
2014-Apr-11 Fri	###	###	###	###	882,322	0	74.6	74.6	0.0
2014-Apr-10 Thu	###	###	11.21	11.25	853,624	###	###	###	###
2014-Apr-09 Wed	11.2	11.29	###	11.26	803,740	###	72.6	72.6	0.8
2014-Apr-08 Tue	###	11.2	###	###			80.7	80.7	0.0
2014-Apr-07 Mon	###	###	###	###			###	###	0.0
2014-Apr-04 Fri	11.2	11.24	###	11.21	591,389	###	70.8	70.8	###
2014-Apr-03 Thu	11.24	11.27	###	11.24	810,746	4,568,553	###	###	0.8
2014-Apr-02 Wed	11.27	###	11.22	11.22	729,628	###	###	###	###
2014-Apr-01 Tue	###	###	11.255	11.27			29.6	29.6	###
2014-Mar-31 Mon	###	11.41	###	###	1,551,485	8,851,221	###	###	0.0
2014-Mar-28 Fri	###	###	###	###			###	###	0.0
2014-Mar-27 Thu	###	11.185	###	###	785,584	4,393,378	###	###	0.0
2014-Mar-26 Wed	###	11.28	###	11.25			85.8	85.8	###
2014-Mar-25 Tue	###	###	###	###	1,225,527	0	31.1	31.1	0.0
2014-Mar-24 Mon	###	###	###	###			78.0	78.0	0.0
2014-Mar-21 Fri	###	###	###	###	1,020,179	0	78.7	78.7	0.0
2014-Mar-20 Thu	###	###	###	###			24.4	24.4	0.0
2014-Mar-19 Wed	###	###	###	###			###	###	0.0
2014-Mar-18 Tue	###	11.24	###	###			###	###	0.0
2014-Mar-17 Mon	###	###	###	###	860,123	0	###	###	0.0
2014-Mar-14 Fri	###	###	###	###	726,887	0	40.6	40.6	0.0
2014-Mar-13 Thu	###	11.22	###	###			27.0	27.0	0.0
2014-Mar-12 Wed	11.25	11.25	###	###	796,525	4,480,453	30.2	30.2	0.0
2014-Mar-11 Tue	11.27	###	11.23	11.27			75.5	75.5	###
2014-Mar-10 Mon	###	###	###	11.23	625,278	0	31.5	31.5	0.8
2014-Mar-07 Fri	11.2	###	###	###			###	###	0.0
2014-Mar-06 Thu	###	11.2	###	11.2			67.9	67.9	0.8
2014-Mar-05 Wed	###	11.24	###	###	1,175,782	###	74.3	74.3	0.0
2014-Mar-04 Tue	###	###	###	###	973,840	0	###	###	0.0
2014-Mar-03 Mon	###	###	###	###	1,009,744	0	###	###	0.0
2014-Feb-28 Fri	###	11.155	###	###			###	###	0.0
2014-Feb-27 Thu	###	###	###	###	772,854	0	76.0	76.0	0.0
2014-Feb-26 Wed	###	11.24	10.83	11.21	1,737,280	19,170,884	88.0	88.0	###
2014-Feb-25 Tue	11.24	11.25	###	###			###	###	0.0
2014-Feb-24 Mon	11.28	###	###	11.2	1,871,450	0	###	###	0.8
2014-Feb-21 Fri	###	###	11.25	11.29	2,153,324	12,112,447	###	###	###
2014-Feb-20 Thu	11.74	11.8	11.71	11.74	1,622,083	19,067,585	70.6	70.6	0.8
2014-Feb-19 Wed	11.77	11.88	###	11.76			###	###	0.8
2014-Feb-18 Tue	11.87	11.89	###	11.79	1,291,140	7,675,827	30.2	30.2	0.8
2014-Feb-17 Mon	11.75	###	11.75	11.78	1,052,170	###	73.9	73.9	###
2014-Feb-14 Fri	11.7	11.76	###	11.72	749,076	###	69.6	69.6	0.8
2014-Feb-13 Thu	###	###	###	###	635,785	0	71.5	71.5	0.0
2014-Feb-12 Wed	###	11.75	11.57	###			###	###	0.0
2014-Feb-11 Tue	###	###	###	11.54			79.3	79.3	0.8
2014-Feb-10 Mon	###	11.4	###	###			73.7	73.7	0.0
2014-Feb-07 Fri	###	###	11.26	###			###	###	0.0
2014-Feb-06 Thu	###	11.25	###	11.23	885,456	###	###	###	0.8
2014-Feb-05 Wed	###	11.25	###	###			###	###	0.0
2014-Feb-04 Tue	###	###	###	11.23			###	###	0.8
2014-Feb-03 Mon	11.52	11.54	###	11.48			30.4	30.4	0.8
2014-Jan-31 Fri	###	###	11.47	###			###	###	0.0
2014-Jan-30 Thu	11.5	11.59	###	11.58	1,236,043	###	###	###	0.8
2014-Jan-29 Wed	11.45	11.54	11.45	11.54			###	###	0.8
2014-Jan-28 Tue	11.49	11.5	###	11.43	1,622,945	###	###	###	###
2014-Jan-24 Fri	###	###	11.52	###			72.1	72.1	0.0
2014-Jan-23 Thu	###	11.79	11.58	###	1,233,187	###	###	###	0.0
2014-Jan-22 Wed	11.76	11.87	###	11.73			33.0	33.0	0.8
2014-Jan-21 Tue	###	11.79	11.58	11.72	1,960,387	22,907,122	###	###	0.8
2014-Jan-20 Mon	###	###	11.57	###			31.6	31.6	0.0
2014-Jan-17 Fri	11.8	11.8	###	###	1,536,027	9,062,559	14.8	14.8	0.0
2014-Jan-16 Thu	11.85	11.86	11.74	11.79			20.1	20.1	0.8
2014-Jan-15 Wed	11.79	11.81	11.7	11.75	994,945	11,695,578	###	###	###
2014-Jan-14 Tue	11.85	11.88	###	###	1,491,387	###	###	###	0.0
2014-Jan-13 Mon	###	###	11.86	11.89			30.2	30.2	###
2014-Jan-10 Fri	###	###	11.87	###	443,878	###	###	###	0.0
2014-Jan-09 Thu	11.8	###	11.78	###	633,587	3,731,827	78.3	78.3	0.0
2014-Jan-08 Wed	###	###	11.8	11.81			###	###	###
2014-Jan-07 Tue	11.87	11.89	11.81	11.82			29.3	29.3	0.8
2014-Jan-06 Mon	11.81	###	11.8	11.81			###	###	###
2014-Jan-03 Fri	11.88	11.89	11.75	11.79	745,544	###	26.6	26.6	0.8
2014-Jan-02 Thu	11.8	###	11.8	11.89	918,642	5,419,987	73.8	73.8	###
2013-Dec-31 Tue	11.77	###	11.75	11.75	938,424	5,513,241	###	###	###
2013-Dec-30 Mon	11.78	11.85	###	11.77			###	###	###
2013-Dec-27 Fri	11.8	###	###	###			###	###	0.0
2013-Dec-24 Tue	11.57	###	11.56	11.73			###	###	0.8
2013-Dec-23 Mon	11.46	###	11.43	11.54	1,118,074	###	73.3	73.3	0.8
2013-Dec-20 Fri	###	11.48	###	11.42			###	###	0.8
2013-Dec-19 Thu	###	11.29	###	11.29			###	###	###
2013-Dec-18 Wed	###	###	###	###	1,307,550	0	###	###	0.0
2013-Dec-17 Tue	###	11.045	###	###	1,197,850	6,615,126	77.4	77.4	0.0
2013-Dec-16 Mon	10.8	###	10.8	###			###	###	0.0
2013-Dec-13 Fri	###	10.82	###	10.8	1,045,378	###	71.9	71.9	###
2013-Dec-12 Thu	10.82	10.86	10.625	10.73			28.9	28.9	###
2013-Dec-11 Wed	10.75	###	10.75	10.78			###	###	0.8
2013-Dec-10 Tue	10.79	###	10.78	10.82	1,424,855	###	###	###	0.8
2013-Dec-09 Mon	###	###	10.77	10.79			26.6	26.6	###
2013-Dec-06 Fri	###	###	10.73	###	1,295,486	6,950,282	70.6	70.6	0.0
2013-Dec-05 Thu	###	###	###	###	1,513,057	0	###	###	0.0
2013-Dec-04 Wed	###	###	10.945	###	1,024,880	5,608,655	74.1	74.1	0.0
2013-Dec-03 Tue	###	11.22	###	###	709,852	###	###	###	0.0
2013-Dec-02 Mon	11.26	###	###	###			###	###	0.0
2013-Nov-29 Fri	###	###	###	11.26	997,086	0	###	###	0.8
2013-Nov-28 Thu	11.25	11.42	11.25	11.29	860,124	###	78.2	78.2	###
2013-Nov-27 Wed	###	11.43	11.23	11.23			###	###	0.8
2013-Nov-26 Tue	11.24	11.43	11.22	###			###	###	0.0
2013-Nov-25 Mon	###	11.25	11.075	11.25			86.0	86.0	###
2013-Nov-22 Fri	###	11.2	###	###	1,124,350	###	24.3	24.3	0.0
2013-Nov-21 Thu	###	###	###	###	1,020,248	0	###	###	0.0
2013-Nov-20 Wed	###	###	###	###	1,026,280	0	###	###	0.0
2013-Nov-19 Tue	###	###	###	###			81.4	81.4	0.0
2013-Nov-18 Mon	###	###	###	###	721,429	0	###	###	0.0
2013-Nov-15 Fri	###	###	10.89	###	1,264,985	6,887,843	77.2	77.2	0.0
2013-Nov-14 Thu	10.84	###	10.82	###	1,696,483	9,177,973	###	###	0.0
2013-Nov-13 Wed	10.85	10.89	10.71	10.76			34.8	34.8	0.8
2013-Nov-12 Tue	###	###	10.775	10.88	1,025,145	###	###	###	0.8
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	###	###	###	627,285	0	###	###	0.0
2013-Nov-07 Thu	###	###	10.85	###	1,128,257	###	###	###	0.0
2013-Nov-06 Wed	10.87	###	10.84	10.89	975,622	5,287,871	###	###	0.8
2013-Nov-05 Tue	10.84	10.88	10.82	10.86	402,025	4,361,971	70.4	70.4	0.8
2013-Nov-04 Mon	10.8	10.88	10.79	10.79			42.5	42.5	###
2013-Nov-01 Fri	10.87	###	10.78	10.79	1,183,577	6,379,480	30.9	30.9	###
2013-Oct-31 Thu	10.81	###	###	###	1,771,151	0	###	###	0.0
2013-Oct-30 Wed	###	###	10.78	10.89	2,254,474	###	23.0	23.0	0.8
2013-Oct-29 Tue	11.2	11.25	###	###	1,634,644	9,194,872	23.1	23.1	0.0
2013-Oct-28 Mon	###	11.25	###	###			80.7	80.7	0.0
2013-Oct-25 Fri	###	11.28	###	###			78.2	78.2	0.0
2013-Oct-24 Thu	10.75	###	10.75	###			###	###	0.0
2013-Oct-23 Wed	10.74	10.83	10.72	10.72	1,594,980	###	34.3	34.3	0.8
2013-Oct-22 Tue	###	10.74	###	###	872,671	4,686,243	###	###	0.0
2013-Oct-21 Mon	10.51	###	10.5	10.59	759,653	3,988,178	###	###	###
2013-Oct-18 Fri	10.5	10.51	10.44	10.47	1,170,442	12,260,379	26.9	26.9	0.7
2013-Oct-17 Thu	10.4	10.49	###	10.46			73.4	73.4	0.7
2013-Oct-16 Wed	###	10.45	###	###			75.4	75.4	0.0
2013-Oct-15 Tue	###	10.47	###	###	1,151,579	###	###	###	0.0
2013-Oct-14 Mon	###	###	10.26	###	868,657	###	###	###	0.0
2013-Oct-11 Fri	###	###	###	###			###	###	0.0
2013-Oct-10 Thu	###	10.25	###	10.25	2,124,281	10,886,940	###	###	0.7
2013-Oct-09 Wed	###	###	###	###			###	###	0.0
2013-Oct-08 Tue	###	###	###	###	1,147,541	0	###	###	0.0
2013-Oct-07 Mon	10.2	10.24	###	###			23.6	23.6	0.0
2013-Oct-04 Fri	###	10.21	###	###	1,578,246	8,056,945	82.3	82.3	0.0
2013-Oct-03 Thu	###	###	###	###			69.1	69.1	0.0
2013-Oct-02 Wed	###	10.045	###	###	1,174,477	###	82.7	82.7	0.0
2013-Oct-01 Tue	###	###	9.81	9.83	2,018,126	###	###	###	0.7
2013-Sep-30 Mon	###	###	###	###	1,270,426	0	###	###	0.0
2013-Sep-27 Fri	###	10.25	###	10.2	623,054	3,193,151	69.3	69.3	0.7
2013-Sep-26 Thu	###	10.21	###	###	1,046,324	5,341,484	27.2	27.2	0.0
2013-Sep-25 Wed	10.25	###	###	###			###	###	0.0
2013-Sep-24 Tue	10.24	###	###	###	1,194,647	0	###	###	0.0
2013-Sep-23 Mon	10.25	###	10.25	10.28	889,056	###	###	###	0.7
2013-Sep-20 Fri	10.25	###	10.25	###	1,319,777	6,763,857	###	###	0.0
2013-Sep-19 Thu	###	###	10.24	10.25	2,234,741	11,441,873	28.2	28.2	0.7
2013-Sep-18 Wed	10.23	10.275	###	10.22	979,028	5,029,756	###	###	0.7
2013-Sep-17 Tue	###	10.26	###	10.2	1,437,073	7,372,184	77.3	77.3	0.7
2013-Sep-16 Mon	10.22	10.22	###	###	514,480	###	28.4	28.4	0.0
2013-Sep-13 Fri	10.22	10.22	###	###			28.8	28.8	0.0
2013-Sep-12 Thu	10.25	10.29	10.23	10.24			###	###	###
2013-Sep-11 Wed	10.26	###	###	10.2			26.1	26.1	0.7
2013-Sep-10 Tue	###	10.26	###	10.2			###	###	0.7
2013-Sep-09 Mon	###	###	9.985	###	1,122,770	5,605,429	74.7	74.7	0.0
2013-Sep-06 Fri	###	###	###	###			###	###	0.0
2013-Sep-05 Thu	###	###	###	###			25.0	25.0	0.0
2013-Sep-04 Wed	###	###	###	###			76.4	76.4	0.0
2013-Sep-03 Tue	###	###	###	###			###	###	0.0
2013-Sep-02 Mon	###	10.24	###	###	754,122	###	###	###	0.0
2013-Aug-30 Fri	###	###	###	###	1,335,844	0	###	###	0.0
2013-Aug-29 Thu	###	###	###	###			###	###	0.0
2013-Aug-28 Wed	10.2	10.2	###	###			###	###	0.0
2013-Aug-27 Tue	###	10.4	###	###			###	###	0.0
2013-Aug-26 Mon	###	10.43	###	10.4	1,688,327	8,804,625	79.0	79.0	0.7
2013-Aug-23 Fri	###	10.49	###	###			###	###	0.0
2013-Aug-22 Thu	10.7	10.74	###	10.7			###	###	0.8
2013-Aug-21 Wed	###	10.74	###	10.72			###	###	0.8
2013-Aug-20 Tue	###	10.73	10.55	###	1,877,082	19,972,152	76.2	76.2	0.0
2013-Aug-19 Mon	10.75	10.82	10.57	###			19.6	19.6	0.0
2013-Aug-16 Fri	10.75	10.76	10.59	###	1,533,576	16,370,923	###	###	0.0
2013-Aug-15 Thu	10.75	10.84	10.72	10.84			74.9	74.9	0.8
2013-Aug-14 Wed	10.8	10.87	10.76	10.8	1,203,922	###	###	###	###
2013-Aug-13 Tue	10.73	10.82	10.7	10.76	1,338,587	###	62.0	62.0	0.8
2013-Aug-12 Mon	10.76	10.79	###	10.79	730,520	3,941,155	61.2	61.2	###
2013-Aug-09 Fri	10.77	###	###	10.76	628,654	0	###	###	0.8
2013-Aug-08 Thu	10.73	10.87	###	10.84			75.6	75.6	0.8
2013-Aug-07 Wed	10.75	10.82	10.58	###			###	###	0.0
2013-Aug-06 Tue	10.7	10.82	10.685	10.82	1,096,627	11,791,481	###	###	0.8
2013-Aug-05 Mon	10.77	10.81	10.685	10.76			###	###	0.8
2013-Aug-02 Fri	10.7	10.84	###	10.79			###	###	###
2013-Aug-01 Thu	10.75	10.83	10.49	###			###	###	0.0
2013-Jul-31 Wed	10.7	10.79	###	###			30.7	30.7	0.0
2013-Jul-30 Tue	10.7	10.7	###	###	1,712,680	###	###	###	0.0
2013-Jul-29 Mon	###	###	10.57	###			78.5	78.5	0.0
2013-Jul-26 Fri	10.54	###	10.5	###	4,023,043	21,120,975	###	###	0.0
2013-Jul-25 Thu	10.56	###	10.5	###	1,527,581	###	###	###	0.0
2013-Jul-24 Wed	10.54	10.56	10.46	10.56			69.5	69.5	0.8
2013-Jul-23 Tue	10.5	10.54	10.45	10.51			71.2	71.2	###
2013-Jul-22 Mon	10.4	10.56	10.4	10.46			###	###	0.7
2013-Jul-19 Fri	###	10.45	10.275	###			29.0	29.0	0.0
2013-Jul-18 Thu	###	###	10.28	10.28	2,016,445	10,364,527	27.6	27.6	0.7
2013-Jul-17 Wed	10.49	10.49	###	###			###	###	0.0
2013-Jul-16 Tue	10.5	10.5	###	10.44	994,928	5,223,372	29.9	29.9	0.7
2013-Jul-15 Mon	10.52	10.57	###	10.47			###	###	0.7
2013-Jul-12 Fri	10.5	10.57	10.43	10.45	809,150	8,496,075	28.2	28.2	###
2013-Jul-11 Thu	10.41	10.49	###	10.48			71.5	71.5	0.7
2013-Jul-10 Wed	###	10.5	###	###			###	###	0.0
2013-Jul-09 Tue	###	10.4	###	###			81.3	81.3	0.0
2013-Jul-08 Mon	###	###	###	###	1,401,180	0	###	###	0.0
2013-Jul-05 Fri	###	10.125	###	###			###	###	0.0
2013-Jul-04 Thu	###	###	9.87	9.88	1,583,829	###	19.7	19.7	0.7
2013-Jul-03 Wed	###	###	###	###			###	###	0.0
2013-Jul-02 Tue	###	10.2	###	###			###	###	0.0
2013-Jul-01 Mon	###	###	9.87	9.88	1,295,273	6,392,172	25.0	25.0	0.7
2013-Jun-28 Fri	10.25	###	###	###	1,359,471	0	###	###	0.0
2013-Jun-27 Thu	###	###	###	###	1,452,584	0	###	###	0.0
2013-Jun-26 Wed	9.87	###	9.84	###			###	###	0.0
2013-Jun-25 Tue	9.7	9.82	9.59	9.78	1,965,780	###	82.7	82.7	0.7
2013-Jun-24 Mon	9.8	9.88	###	9.75			41.4	41.4	###
2013-Jun-21 Fri	9.74	###	###	9.79			68.5	68.5	###
2013-Jun-20 Thu	###	###	9.77	9.81			###	###	###
2013-Jun-19 Wed	###	###	###	###			79.4	79.4	0.0
2013-Jun-18 Tue	###	###	9.81	###			###	###	0.0
2013-Jun-17 Mon	9.84	###	###	###			###	###	0.0
2013-Jun-14 Fri	9.47	###	9.47	9.87			###	###	###
2013-Jun-13 Thu	9.46	9.5	###	###			###	###	0.0
2013-Jun-12 Wed	9.41	9.555	9.41	9.5			80.1	80.1	0.7
2013-Jun-11 Tue	9.51	9.53	9.41	9.45	1,046,047	###	28.9	28.9	0.7
2013-Jun-07 Fri	###	9.53	###	9.46	1,676,642	###	###	###	0.7
2013-Jun-06 Thu	9.5	9.5	###	###	1,181,143	5,610,429	###	###	0.0
2013-Jun-05 Wed	9.88	9.89	9.59	9.59			13.0	13.0	0.7
2013-Jun-04 Tue	9.89	###	9.75	###	755,226	3,681,726	68.5	68.5	0.0
2013-Jun-03 Mon	9.84	###	9.71	9.8			34.5	34.5	0.7
2013-May-31 Fri	###	###	9.88	9.88			###	###	0.7
2013-May-30 Thu	###	###	9.85	###	867,559	4,272,728	###	###	0.0
2013-May-29 Wed	###	10.24	###	###			###	###	0.0
2013-May-28 Tue	###	###	###	10.28			###	###	0.7
2013-May-27 Mon	10.2	10.21	###	###			31.8	31.8	0.0
2013-May-24 Fri	10.47	10.57	###	10.27	2,438,126	###	###	###	###
2013-May-23 Thu	10.73	10.78	###	10.48			###	###	0.7
2013-May-22 Wed	10.83	10.89	10.75	10.77			###	###	###
2013-May-21 Tue	###	###	10.76	10.83	787,475	###	###	###	###
2013-May-20 Mon	###	###	10.88	10.89			###	###	0.8
2013-May-17 Fri	###	###	10.73	10.85			###	###	0.8
2013-May-16 Thu	###	###	10.8	10.82	884,820	4,778,028	###	###	0.8
2013-May-15 Wed	###	###	###	###			###	###	0.0
2013-May-14 Tue	###	###	10.89	###	753,089	###	80.5	80.5	0.0
2013-May-13 Mon	###	###	10.89	###			75.7	75.7	0.0
2013-May-10 Fri	###	###	10.85	###			18.1	18.1	0.0
2013-May-09 Thu	###	###	###	###	680,686	0	20.9	20.9	0.0
2013-May-08 Wed	###	11.055	10.89	###	915,576	10,046,157	67.2	67.2	0.0
2013-May-07 Tue	###	###	10.78	10.84	953,223	5,137,871	18.7	18.7	0.8
2013-May-06 Mon	###	###	###	###			19.9	19.9	0.0
2013-May-03 Fri	11.22	###	###	###	1,048,043	0	18.0	18.0	0.0
2013-May-02 Thu	###	11.22	###	###			###	###	0.0
2013-May-01 Wed	###	###	10.83	###	594,152	###	###	###	0.0
2013-Apr-30 Tue	###	###	###	###	1,764,882	0	91.3	91.3	0.0
2013-Apr-29 Mon	10.56	10.81	10.56	###	914,376	###	74.2	74.2	0.0
2013-Apr-26 Fri	10.56	###	10.42	10.46	1,217,220	###	###	###	0.7
2013-Apr-24 Wed	10.42	###	###	10.47			###	###	0.7
2013-Apr-23 Tue	###	10.57	###	10.42	920,824	4,866,554	###	###	0.7
2013-Apr-22 Mon	###	###	###	###			###	###	0.0
2013-Apr-19 Fri	10.41	10.48	###	###			###	###	0.0
2013-Apr-18 Thu	10.4	10.42	10.22	10.25	1,019,650	10,522,788	36.6	36.6	0.7
2013-Apr-17 Wed	10.26	10.4	10.22	###			81.4	81.4	0.0
2013-Apr-16 Tue	###	###	###	10.24	865,040	0	###	###	###
2013-Apr-15 Mon	10.28	10.28	###	###			###	###	0.0
2013-Apr-12 Fri	###	###	10.25	10.26			###	###	0.7
2013-Apr-11 Thu	10.29	###	###	10.29	809,646	0	70.1	70.1	###
2013-Apr-10 Wed	10.28	10.29	###	10.26			28.1	28.1	0.7
2013-Apr-09 Tue	###	10.28	###	10.27	1,264,382	6,498,923	82.1	82.1	###
2013-Apr-08 Mon	###	###	9.86	###	1,047,241	###	###	###	0.0
2013-Apr-05 Fri	###	###	###	###	1,162,052	0	###	###	0.0
2013-Apr-04 Thu	###	###	###	###			81.6	81.6	0.0
2013-Apr-03 Wed	###	###	###	10.22			34.3	34.3	0.7
2013-Apr-02 Tue	10.2	###	###	10.27			81.1	81.1	###
2013-Mar-28 Thu	10.24	###	###	10.27	2,107,955	0	###	###	###
2013-Mar-27 Wed	###	###	10.21	###	739,278	###	###	###	0.0
2013-Mar-26 Tue	###	###	10.21	###			31.1	31.1	0.0
2013-Mar-25 Mon	###	10.43	###	10.4	1,602,156	8,355,243	88.5	88.5	0.7
2013-Mar-22 Fri	10.22	###	10.125	###	1,214,346	6,147,626	###	###	0.0
2013-Mar-21 Thu	###	###	###	10.22			24.9	24.9	0.7
2013-Mar-20 Wed	###	10.28	9.82	10.24	2,470,520	24,828,726	###	###	###
2013-Mar-19 Tue	10.2	###	###	###	1,454,788	0	33.2	33.2	0.0
2013-Mar-18 Mon	###	10.185	###	###	1,355,489	6,902,827	###	###	0.0
2013-Mar-15 Fri	###	###	###	###	2,661,470	0	###	###	0.0
2013-Mar-14 Thu	###	10.4	###	###	2,278,528	11,848,345	18.3	18.3	0.0
2013-Mar-13 Wed	10.44	10.45	###	10.4	1,273,650	6,654,821	35.0	35.0	0.7
2013-Mar-12 Tue	###	10.49	10.29	10.43			###	###	0.7
2013-Mar-11 Mon	###	10.45	10.21	###	997,726	###	67.4	67.4	0.0
2013-Mar-08 Fri	###	10.4	10.26	10.4			68.5	68.5	0.7
2013-Mar-07 Thu	10.27	###	10.155	###	1,620,789	8,229,556	77.2	77.2	0.0
2013-Mar-06 Wed	###	10.25	###	10.22	1,723,020	8,830,477	###	###	0.7
2013-Mar-05 Tue	9.86	###	9.76	###	1,942,677	###	###	###	0.0
2013-Mar-04 Mon	9.89	9.89	###	###	977,325	4,832,872	19.6	19.6	0.0
2013-Mar-01 Fri	###	###	9.83	9.87	1,039,641	###	35.0	35.0	###
2013-Feb-28 Thu	###	###	###	###			###	###	0.0
2013-Feb-27 Wed	9.85	###	9.85	###			76.0	76.0	0.0
2013-Feb-26 Tue	9.81	###	9.76	9.83	1,772,978	###	###	###	0.7
2013-Feb-25 Mon	9.82	###	9.81	###			77.0	77.0	0.0
2013-Feb-22 Fri	9.82	###	###	9.76			###	###	0.7
2013-Feb-21 Thu	###	###	9.84	9.84			###	###	0.7
2013-Feb-20 Wed	10.49	###	10.47	###			###	###	0.0
2013-Feb-19 Tue	10.2	10.4	###	10.4			###	###	0.7
2013-Feb-18 Mon	###	10.25	###	###	2,171,570	###	###	###	0.0
2013-Feb-15 Fri	###	###	9.8	9.85			###	###	###
2013-Feb-14 Thu	9.7	###	9.7	###			###	###	0.0
2013-Feb-13 Wed	###	9.77	###	###			###	###	0.0
2013-Feb-12 Tue	###	###	###	###	639,923	0	###	###	0.0
2013-Feb-11 Mon	9.58	###	9.55	9.59			###	###	0.7
2013-Feb-08 Fri	9.5	9.55	9.5	9.55			###	###	0.7
2013-Feb-07 Thu	9.52	9.54	9.45	9.5	590,384	###	###	###	0.7
2013-Feb-06 Wed	9.43	9.55	9.43	9.5	769,721	7,304,652	74.0	74.0	0.7
2013-Feb-05 Tue	###	9.47	9.29	###	1,330,149	###	###	###	0.0
2013-Feb-04 Mon	###	###	###	###	661,225	0	38.3	38.3	0.0
2013-Feb-01 Fri	9.2	###	9.2	9.29	709,075	3,261,744	74.4	74.4	###
2013-Jan-31 Thu	###	###	9.22	9.22			20.8	20.8	0.7
2013-Jan-30 Wed	###	###	###	###			71.1	71.1	0.0
2013-Jan-29 Tue	###	9.41	###	9.27			79.8	79.8	0.7
2013-Jan-25 Fri	###	###	###	###			###	###	0.0
2013-Jan-24 Thu	###	###	###	###			###	###	0.0
2013-Jan-23 Wed	###	###	###	###	582,042	0	29.8	29.8	0.0
2013-Jan-22 Tue	9	###	###	9			78.3	78.3	0.6
2013-Jan-21 Mon	###	###	###	###			###	###	0.0
2013-Jan-18 Fri	###	###	###	###			###	###	0.0
2013-Jan-17 Thu	###	###	###	###			###	###	0.0
2013-Jan-16 Wed	###	###	###	###	652,548	0	###	###	0.0
2013-Jan-15 Tue	###	###	8.88	###	1,019,959	###	74.5	74.5	0.0
2013-Jan-14 Mon	8.84	###	8.82	###	596,824	###	###	###	0.0
2013-Jan-11 Fri	8.85	8.86	8.82	8.83	613,456	5,422,951	29.4	29.4	###
2013-Jan-10 Thu	8.85	8.86	8.82	8.82			###	###	###
2013-Jan-09 Wed	8.84	8.88	8.8	8.83			26.7	26.7	###
2013-Jan-08 Tue	8.85	###	8.81	8.84			###	###	###
2013-Jan-07 Mon	8.83	8.89	8.82	8.82			###	###	###
2013-Jan-04 Fri	8.83	8.83	8.75	8.8	511,375	4,494,986	31.3	31.3	0.6
2013-Jan-03 Thu	###	8.72	###	8.72			72.5	72.5	0.6
2013-Jan-02 Wed	8.52	8.625	8.52	8.59			###	###	###
2012-Dec-31 Mon	8.58	8.58	8.5	8.5	334,746	###	17.5	17.5	0.6
2012-Dec-28 Fri	8.54	###	8.52	8.55			68.2	68.2	###
2012-Dec-27 Thu	8.45	8.54	8.45	8.52	298,973	2,539,775	73.9	73.9	0.6
2012-Dec-24 Mon	8.45	8.49	###	8.49	246,650	1,047,029	###	###	###
2012-Dec-21 Fri	8.48	8.53	8.43	8.47			38.9	38.9	###
2012-Dec-20 Thu	8.48	8.5	8.45	8.48			70.2	70.2	0.6
2012-Dec-19 Wed	###	8.47	###	8.47	737,384	3,122,821	80.8	80.8	###
2012-Dec-18 Tue	###	8.45	###	###			###	###	0.0
2012-Dec-17 Mon	###	###	8.28	8.28			22.8	22.8	###
2012-Dec-14 Fri	8.45	8.46	###	###			###	###	0.0
2012-Dec-13 Thu	###	8.43	###	8.43	1,046,448	4,410,778	73.3	73.3	0.6
2012-Dec-12 Wed	###	8.46	###	8.43	842,946	###	###	###	0.6
2012-Dec-11 Tue	###	###	8.27	###	427,673	1,768,427	###	###	0.0
2012-Dec-10 Mon	###	###	8.29	###	536,543	2,223,970	###	###	0.0
2012-Dec-07 Fri	###	8.4	8.255	###	1,017,387	###	75.1	75.1	0.0
2012-Dec-06 Thu	8.24	8.26	###	8.26	894,786	###	###	###	0.6
2012-Dec-05 Wed	###	8.27	###	8.24			75.5	75.5	0.6
2012-Dec-04 Tue	###	###	###	###			37.4	37.4	0.0
2012-Dec-03 Mon	###	8.2	###	###	736,845	###	###	###	0.0
2012-Nov-30 Fri	###	###	###	###	1,300,550	0	71.1	71.1	0.0
2012-Nov-29 Thu	###	8	###	8	543,453	###	###	###	###
2012-Nov-28 Wed	###	###	7.85	###			33.3	33.3	0.0
2012-Nov-27 Tue	###	###	7.87	###			25.7	25.7	0.0
2012-Nov-26 Mon	7.82	###	7.82	###	541,040	###	80.9	80.9	0.0
2012-Nov-23 Fri	7.87	7.89	7.79	7.82			22.8	22.8	0.6
2012-Nov-22 Thu	7.72	7.88	###	7.86			###	###	###
2012-Nov-21 Wed	###	7.73	###	###			76.3	76.3	0.0
2012-Nov-20 Tue	###	7.73	###	###			27.6	27.6	0.0
2012-Nov-19 Mon	###	###	###	###			72.2	72.2	0.0
2012-Nov-16 Fri	7.76	7.775	###	###			###	###	0.0
2012-Nov-15 Thu	7.8	7.84	7.75	7.76	664,825	###	###	###	0.6
2012-Nov-14 Wed	7.85	###	7.82	7.85			###	###	###
2012-Nov-13 Tue	###	###	7.82	7.82			###	###	0.6
2012-Nov-12 Mon	###	8	###	###			###	###	0.0
2012-Nov-09 Fri	###	7.975	7.88	###	413,540	###	70.4	70.4	0.0
2012-Nov-08 Thu	7.86	###	7.85	###			###	###	0.0
2012-Nov-07 Wed	###	###	7.87	###	650,624	###	23.2	23.2	0.0
2012-Nov-06 Tue	###	###	7.87	###	654,246	2,574,458	###	###	0.0
2012-Nov-05 Mon	###	8	7.87	###			78.1	78.1	0.0
2012-Nov-02 Fri	###	###	###	###	927,884	0	###	###	0.0
2012-Nov-01 Thu	###	###	###	###	1,352,548	0	23.9	23.9	0.0
2012-Oct-31 Wed	###	###	###	###	1,404,921	0	###	###	0.0
2012-Oct-30 Tue	8	###	###	###	704,374	0	82.4	82.4	0.0
2012-Oct-29 Mon	###	###	###	###	544,958	0	31.4	31.4	0.0
2012-Oct-26 Fri	###	###	###	###	792,422	0	25.6	25.6	0.0
2012-Oct-25 Thu	###	###	###	###			###	###	0.0
2012-Oct-24 Wed	###	###	###	###			25.9	25.9	0.0
2012-Oct-23 Tue	###	###	###	###			###	###	0.0
2012-Oct-22 Mon	###	###	###	###	1,043,150	0	###	###	0.0
2012-Oct-19 Fri	###	###	###	###	1,384,680	0	24.1	24.1	0.0
2012-Oct-18 Thu	###	###	###	###	1,910,682	0	71.7	71.7	0.0
2012-Oct-17 Wed	###	###	###	###	895,449	0	###	###	0.0
2012-Oct-16 Tue	###	###	###	###	715,520	0	27.3	27.3	0.0
2012-Oct-15 Mon	###	###	7.88	###			###	###	0.0
2012-Oct-12 Fri	7.84	###	7.84	7.88	384,586	1,507,577	###	###	0.6
2012-Oct-11 Thu	7.76	###	7.76	7.89			83.3	83.3	###
2012-Oct-10 Wed	###	###	7.89	###	1,136,084	4,481,851	###	###	0.0
2012-Oct-09 Tue	###	###	###	###	841,278	0	###	###	0.0
2012-Oct-08 Mon	###	###	###	###	812,454	0	###	###	0.0
2012-Oct-05 Fri	7.89	###	7.84	###	1,120,076	###	67.2	67.2	0.0
2012-Oct-04 Thu	7.89	7.89	7.8	7.89			66.9	66.9	###
2012-Oct-03 Wed	7.8	7.89	7.79	7.82	1,103,670	8,652,772	73.5	73.5	0.6
2012-Oct-02 Tue	###	7.8	###	7.76	870,457	3,394,782	76.7	76.7	0.6
2012-Oct-01 Mon	###	7.72	###	###			73.8	73.8	0.0
2012-Sep-28 Fri	7.72	7.75	###	###	1,229,441	4,764,083	24.5	24.5	0.0
2012-Sep-27 Thu	###	7.71	###	7.7			75.7	75.7	0.6
2012-Sep-26 Wed	7.58	7.72	7.58	###			76.3	76.3	0.0
2012-Sep-25 Tue	7.74	7.74	###	###			21.7	21.7	0.0
2012-Sep-24 Mon	7.77	7.78	7.71	7.75			###	###	###
2012-Sep-21 Fri	###	7.8	###	7.8			###	###	0.6
2012-Sep-20 Thu	###	7.7	###	###			73.9	73.9	0.0
2012-Sep-19 Wed	7.58	###	7.56	###	1,407,553	5,320,550	###	###	0.0
2012-Sep-18 Tue	7.74	7.75	7.59	7.59	883,488	6,776,352	16.0	16.0	0.5
2012-Sep-17 Mon	7.59	7.72	7.57	7.72			###	###	###
2012-Sep-14 Fri	###	###	7.56	7.59	972,888	###	24.4	24.4	0.5
2012-Sep-13 Thu	7.58	###	7.51	7.51			###	###	###
2012-Sep-12 Wed	7.53	###	7.49	7.58			###	###	###
2012-Sep-11 Tue	7.51	7.54	7.46	7.49	896,575	###	28.9	28.9	###
2012-Sep-10 Mon	7.57	7.58	7.43	7.56			###	###	0.5
2012-Sep-07 Fri	7.71	7.74	7.55	7.55			15.4	15.4	###
2012-Sep-06 Thu	###	###	7.57	###			###	###	0.0
2012-Sep-05 Wed	7.45	###	7.45	7.59	1,607,744	5,988,846	89.9	89.9	0.5
2012-Sep-04 Tue	###	###	7.43	7.46			21.2	21.2	0.5
2012-Sep-03 Mon	###	###	7.52	###			###	###	0.0
2012-Aug-31 Fri	###	###	7.52	7.58			27.2	27.2	###
2012-Aug-30 Thu	7.82	7.83	###	7.75	1,518,628	5,945,428	###	###	###
2012-Aug-29 Wed	###	###	7.77	7.83	1,075,652	###	25.5	25.5	###
2012-Aug-28 Tue	7.8	###	7.8	###	1,409,578	5,497,354	85.6	85.6	0.0
2012-Aug-27 Mon	###	###	7.8	7.8			###	###	0.6
2012-Aug-24 Fri	###	###	7.78	###			###	###	0.0
2012-Aug-23 Thu	###	###	7.81	###	2,468,074	9,637,828	17.6	17.6	0.0
2012-Aug-22 Wed	8.44	8.5	###	###			24.6	24.6	0.0
2012-Aug-21 Tue	###	###	8.4	8.45			18.6	18.6	###
2012-Aug-20 Mon	###	###	8.54	###			69.0	69.0	0.0
2012-Aug-17 Fri	###	8.74	###	###	1,366,753	###	###	###	0.0
2012-Aug-16 Thu	###	###	8.53	###			###	###	0.0
2012-Aug-15 Wed	###	###	8.47	8.5	943,884	3,997,348	###	###	0.6
2012-Aug-14 Tue	###	###	8.59	###	1,324,371	5,688,173	###	###	0.0
2012-Aug-13 Mon	###	###	8.58	###	553,188	2,373,176	27.8	27.8	0.0
2012-Aug-10 Fri	###	8.7	8.5	8.57	1,114,545	9,585,087	###	###	0.6
2012-Aug-09 Thu	8.5	8.73	8.5	###	1,309,440	11,280,825	###	###	0.0
2012-Aug-08 Wed	8.5	8.52	8.47	8.48	1,096,459	###	23.8	23.8	0.6
2012-Aug-07 Tue	8.45	8.48	8.41	8.45			###	###	###
2012-Aug-06 Mon	8.45	8.51	8.4	8.44			###	###	0.6
2012-Aug-03 Fri	###	8.4	8.24	###			82.2	82.2	0.0
2012-Aug-02 Thu	8.2	###	8.2	###			###	###	0.0
2012-Aug-01 Wed	8.23	8.27	###	###			###	###	0.0
2012-Jul-30 Mon	8.2	###	8.2	###			84.2	84.2	0.0
2012-Jul-27 Fri	###	###	###	###			67.4	67.4	0.0
2012-Jul-26 Thu	8	###	###	###			###	###	0.0
2012-Jul-25 Wed	###	###	###	###	763,452	0	###	###	0.0
2012-Jul-24 Tue	###	###	###	###	866,576	0	79.2	79.2	0.0
2012-Jul-23 Mon	###	###	###	###			19.9	19.9	0.0
2012-Jul-20 Fri	###	8.2	###	8.2			76.9	76.9	0.6
2012-Jul-19 Thu	###	###	###	###			###	###	0.0
2012-Jul-18 Wed	###	###	###	###	949,970	0	37.7	37.7	0.0
2012-Jul-17 Tue	7.77	###	7.77	###	1,134,342	###	88.7	88.7	0.0
2012-Jul-16 Mon	7.8	7.87	7.76	7.77			30.8	30.8	0.6
2012-Jul-13 Fri	7.76	7.81	7.74	7.74	663,588	###	###	###	0.6
2012-Jul-12 Thu	7.78	7.78	7.7	7.76	671,941	5,200,823	36.3	36.3	0.6
2012-Jul-11 Wed	###	7.78	###	7.78	1,132,782	4,406,521	88.3	88.3	0.6
2012-Jul-10 Tue	7.7	7.74	###	###			29.8	29.8	0.0
2012-Jul-09 Mon	7.81	7.82	7.7	7.71			###	###	###
2012-Jul-06 Fri	7.88	7.89	7.78	7.84	634,321	###	###	###	0.6
2012-Jul-05 Thu	7.76	7.89	7.75	7.86			83.9	83.9	###
2012-Jul-04 Wed	###	7.8	###	7.8	1,288,784	5,026,257	73.8	73.8	0.6
2012-Jul-03 Tue	7.54	###	7.52	###	1,490,548	###	###	###	0.0
2012-Jul-02 Mon	7.5	7.55	7.47	7.54	827,125	###	###	###	0.5
2012-Jun-29 Fri	###	7.44	###	7.41	1,021,941	3,801,620	62.6	62.6	###
2012-Jun-28 Thu	###	###	7.26	###	697,944	###	###	###	0.0
2012-Jun-27 Wed	###	###	###	###	1,144,751	0	86.9	86.9	0.0
2012-Jun-26 Tue	7.2	7.2	###	###			27.5	27.5	0.0
2012-Jun-25 Mon	7.21	7.24	###	7.21			80.8	80.8	###
2012-Jun-22 Fri	7.28	7.28	###	7.2	704,329	2,563,757	25.1	25.1	0.5
2012-Jun-21 Thu	###	###	7.25	7.29			31.4	31.4	###
2012-Jun-20 Wed	###	7.4	7.29	###	1,750,421	12,856,842	81.2	81.2	0.0
2012-Jun-19 Tue	###	###	###	###	587,827	0	30.6	30.6	0.0
2012-Jun-18 Mon	7.29	7.45	7.29	7.44			###	###	###
2012-Jun-15 Fri	7.29	###	###	7.27			###	###	###
2012-Jun-14 Thu	###	###	###	7.29	1,220,655	0	###	###	###
2012-Jun-13 Wed	###	###	###	###			23.8	23.8	0.0
2012-Jun-12 Tue	7.25	###	###	7.28	1,126,781	0	###	###	0.5
2012-Jun-08 Fri	###	###	###	###			###	###	0.0
2012-Jun-07 Thu	###	###	7.26	###			###	###	0.0
2012-Jun-06 Wed	###	###	###	###			70.2	70.2	0.0
2012-Jun-05 Tue	###	7.29	###	7.29	1,169,455	###	###	###	###
2012-Jun-04 Mon	###	###	###	7			###	###	0.5
2012-Jun-01 Fri	###	7.22	###	7.2			82.4	82.4	0.5
2012-May-31 Thu	###	###	7.25	7.29	3,602,020	13,057,322	20.5	20.5	###
2012-May-30 Wed	7.28	7.4	7.25	7.4			###	###	0.5
2012-May-29 Tue	###	7.21	###	7.21			###	###	###
2012-May-28 Mon	6.88	###	6.87	###	937,528	###	81.1	81.1	0.0
2012-May-25 Fri	###	###	6.82	6.85			22.3	22.3	###
2012-May-24 Thu	###	7	6.85	###	927,346	6,421,871	76.8	76.8	0.0
2012-May-23 Wed	###	###	###	###			###	###	0.0
2012-May-22 Tue	###	7	6.88	7	1,292,557	8,970,345	###	###	0.5
2012-May-21 Mon	6.88	###	6.85	###	680,883	2,332,024	74.2	74.2	0.0
2012-May-18 Fri	###	###	6.85	6.85			###	###	###
2012-May-17 Thu	###	###	7	###	1,006,556	3,522,946	###	###	0.0
2012-May-16 Wed	7.22	7.24	###	###			###	###	0.0
2012-May-15 Tue	7.2	###	###	###			87.4	87.4	0.0
2012-May-14 Mon	7.22	7.27	###	###	838,048	###	28.3	28.3	0.0
2012-May-11 Fri	###	7.25	###	7.22	672,026	###	75.2	75.2	0.5
2012-May-10 Thu	###	7.21	###	7.2	814,971	2,937,970	71.4	71.4	0.5
2012-May-09 Wed	7.2	7.22	###	###	1,119,689	4,042,077	###	###	0.0
2012-May-08 Tue	7.28	###	###	###			21.7	21.7	0.0
2012-May-07 Mon	###	###	7.21	7.21	1,174,420	4,233,784	###	###	###
2012-May-04 Fri	7.51	7.52	###	###	955,781	###	###	###	0.0
2012-May-03 Thu	7.56	7.58	7.5	7.5			###	###	0.5
2012-May-02 Wed	7.53	7.58	7.5	7.55			###	###	###
2012-May-01 Tue	7.52	7.57	7.48	7.53	719,129	5,411,445	68.6	68.6	0.5
2012-Apr-30 Mon	7.56	7.56	7.5	7.53	1,026,226	7,727,481	24.6	24.6	0.5
2012-Apr-27 Fri	7.55	###	7.52	7.53	583,558	2,194,178	31.3	31.3	0.5
2012-Apr-26 Thu	7.53	7.58	7.5	7.57			81.6	81.6	###
2012-Apr-24 Tue	7.52	7.52	7.46	7.49	898,346	###	###	###	###
2012-Apr-23 Mon	7.51	7.56	7.5	7.52			###	###	0.5
2012-Apr-20 Fri	7.44	7.51	7.44	7.51			###	###	###
2012-Apr-19 Thu	7.47	7.49	7.43	7.43			###	###	###
2012-Apr-18 Wed	7.47	7.47	7.4	7.47			###	###	###
2012-Apr-17 Tue	###	7.42	###	###			34.8	34.8	0.0
2012-Apr-16 Mon	7.43	7.44	###	###			###	###	0.0
2012-Apr-13 Fri	7.54	7.54	7.43	7.45	875,352	###	19.0	19.0	0.5
2012-Apr-12 Thu	7.45	7.49	7.43	7.46	888,278	6,626,553	67.9	67.9	0.5
2012-Apr-11 Wed	7.5	7.51	7.42	7.42	816,945	###	25.7	25.7	0.5
2012-Apr-10 Tue	###	###	7.51	7.51	1,350,841	###	###	###	###
2012-Apr-05 Thu	7.71	7.71	###	###			###	###	0.0
2012-Apr-04 Wed	###	7.74	7.675	###	1,417,043	10,921,858	###	###	0.0
2012-Apr-03 Tue	7.7	7.72	###	###	1,189,443	4,591,249	###	###	0.0
2012-Apr-02 Mon	7.78	7.79	###	###	1,560,356	6,077,586	###	###	0.0
2012-Mar-30 Fri	###	7.77	###	7.75	1,754,324	6,815,548	###	###	###
2012-Mar-29 Thu	###	###	###	###	1,225,928	0	###	###	0.0
2012-Mar-28 Wed	7.58	7.7	7.55	###	1,281,257	9,769,584	66.5	66.5	0.0
2012-Mar-27 Tue	7.53	7.58	7.5	7.58	713,627	5,380,747	###	###	###
2012-Mar-26 Mon	7.54	7.55	7.45	7.49	1,079,243	8,094,322	###	###	###
2012-Mar-23 Fri	7.55	7.56	7.51	7.54			###	###	0.5
2012-Mar-22 Thu	###	###	7.55	7.56			###	###	0.5
2012-Mar-21 Wed	7.58	###	7.53	7.54	918,383	###	25.4	25.4	0.5
2012-Mar-20 Tue	7.58	###	7.53	###			75.3	75.3	0.0
2012-Mar-19 Mon	7.56	###	7.53	7.53			###	###	0.5
2012-Mar-16 Fri	7.57	###	7.52	7.53	2,011,544	###	###	###	0.5
2012-Mar-15 Thu	7.57	7.58	7.5	7.56			###	###	0.5
2012-Mar-14 Wed	7.7	7.7	7.59	###	1,064,775	###	19.2	19.2	0.0
2012-Mar-13 Tue	7.52	###	7.5	###	1,272,258	###	75.1	75.1	0.0
2012-Mar-12 Mon	7.5	7.5	7.41	7.47			###	###	###
2012-Mar-09 Fri	7.55	7.56	7.42	7.5	1,153,649	###	###	###	0.5
2012-Mar-08 Thu	7.47	7.5	7.4	7.48	1,413,988	###	###	###	0.5
2012-Mar-07 Wed	7.51	7.53	7.43	7.43	1,307,982	###	###	###	###
2012-Mar-06 Tue	###	###	7.56	7.57	673,770	2,546,850	###	###	###
2012-Mar-05 Mon	7.7	7.71	###	###	693,285	###	24.8	24.8	0.0
2012-Mar-02 Fri	7.76	7.78	###	###			###	###	0.0
2012-Mar-01 Thu	7.74	7.76	7.7	7.7			###	###	0.6
2012-Feb-29 Wed	###	7.83	###	7.73	2,315,321	9,064,481	72.9	72.9	0.6
2012-Feb-28 Tue	7.77	7.8	###	###	1,397,041	5,448,459	###	###	0.0
2012-Feb-27 Mon	7.85	###	7.77	7.77			26.8	26.8	0.6
2012-Feb-24 Fri	7.8	###	7.8	7.89			###	###	###
2012-Feb-23 Thu	###	###	7.8	7.83			###	###	###
2012-Feb-22 Wed	8.26	###	8.21	###	1,756,080	###	###	###	0.0
2012-Feb-21 Tue	###	###	###	8.28			###	###	###
2012-Feb-20 Mon	###	###	###	###			66.0	66.0	0.0
2012-Feb-17 Fri	###	###	###	###	846,357	0	###	###	0.0
2012-Feb-16 Thu	###	###	###	###	1,402,883	0	23.1	23.1	0.0
2012-Feb-15 Wed	###	###	###	###			###	###	0.0
2012-Feb-14 Tue	8.2	8.2	###	###			23.2	23.2	0.0
2012-Feb-13 Mon	###	8.2	###	###			###	###	0.0
2012-Feb-10 Fri	8.21	8.22	###	###			25.7	25.7	0.0
2012-Feb-09 Thu	###	8.22	###	8.22	692,886	###	###	###	0.6
2012-Feb-08 Wed	###	8.22	###	###			65.3	65.3	0.0
2012-Feb-07 Tue	###	8.25	###	###			73.9	73.9	0.0
2012-Feb-06 Mon	###	###	###	###			23.6	23.6	0.0
2012-Feb-03 Fri	###	###	###	###	975,144	0	###	###	0.0
2012-Feb-02 Thu	###	###	###	###	1,074,147	0	26.3	26.3	0.0
2012-Feb-01 Wed	8.29	8.29	###	###	1,913,953	###	14.6	14.6	0.0
2012-Jan-31 Tue	8.28	8.29	8.22	8.29			72.4	72.4	0.6
2012-Jan-30 Mon	8.24	8.29	8.22	8.23			###	###	0.6
2012-Jan-27 Fri	8.27	###	8.22	8.23	965,648	###	###	###	0.6
2012-Jan-25 Wed	8.2	8.29	###	8.27	1,095,541	###	77.2	77.2	###
2012-Jan-24 Tue	8.2	8.22	###	8.2	544,429	###	###	###	0.6
2012-Jan-23 Mon	###	8.21	###	###	420,741	1,727,141	###	###	0.0
2012-Jan-20 Fri	###	###	###	###			27.9	27.9	0.0
2012-Jan-19 Thu	8.28	8.28	###	###	950,180	3,933,745	###	###	0.0
2012-Jan-18 Wed	###	8.28	###	8.23	1,066,057	4,413,475	82.1	82.1	0.6
2012-Jan-17 Tue	###	###	###	###	1,426,242	0	###	###	0.0
2012-Jan-16 Mon	###	###	###	###	1,047,948	0	27.5	27.5	0.0
2012-Jan-13 Fri	###	8.23	###	###	817,675	###	25.5	25.5	0.0
2012-Jan-12 Thu	8.25	8.29	###	###			22.4	22.4	0.0
2012-Jan-11 Wed	8.2	###	8.2	8.25			###	###	###
2012-Jan-10 Tue	###	8.23	###	8.23			70.1	70.1	0.6
2012-Jan-09 Mon	###	8.21	###	###	657,526	2,699,144	###	###	0.0
2012-Jan-06 Fri	8.2	8.25	###	###	769,384	###	###	###	0.0
2012-Jan-05 Thu	8.29	###	###	8.2			###	###	0.6
2012-Jan-04 Wed	8.25	###	###	###	1,185,384	0	###	###	0.0
2012-Jan-03 Tue	###	8.23	###	###			###	###	0.0
2011-Dec-30 Fri	###	###	###	###			###	###	0.0
2011-Dec-29 Thu	###	###	###	###	712,644	0	28.0	28.0	0.0
2011-Dec-28 Wed	###	8.42	###	###			###	###	0.0
2011-Dec-23 Fri	###	8.42	8.25	###			23.7	23.7	0.0
2011-Dec-22 Thu	8.45	8.48	8.21	8.22	1,186,977	9,905,323	###	###	0.6
2011-Dec-21 Wed	8.42	8.52	8.42	8.48			72.4	72.4	0.6
2011-Dec-20 Tue	8.45	8.45	8.29	###			###	###	0.0
2011-Dec-19 Mon	8.59	8.7	###	8.4	2,575,540	###	###	###	###
2011-Dec-16 Fri	9	9	9	9			71.7	71.7	0.6
2011-Dec-15 Thu	###	###	8.85	9	1,797,451	7,953,720	27.7	27.7	0.6
2011-Dec-14 Wed	###	9.25	###	###			###	###	0.0
2011-Dec-13 Tue	###	9.21	###	###			33.1	33.1	0.0
2011-Dec-12 Mon	###	###	9.2	9.28	975,554	4,487,548	31.4	31.4	0.7
2011-Dec-09 Fri	###	9.345	###	9.22			###	###	0.7
2011-Dec-08 Thu	###	###	9.44	9.46	1,116,180	###	23.1	23.1	0.7
2011-Dec-07 Wed	###	###	###	###	1,066,576	0	###	###	0.0
2011-Dec-06 Tue	9.43	9.46	###	###	867,540	###	32.0	32.0	0.0
2011-Dec-05 Mon	###	9.47	###	9.47	1,077,170	###	80.3	80.3	###
2011-Dec-02 Fri	###	###	###	###	985,270	0	78.3	78.3	0.0
2011-Dec-01 Thu	###	9.23	###	###	1,121,387	###	80.3	80.3	0.0
2011-Nov-30 Wed	8.8	###	8.78	###			84.3	84.3	0.0
2011-Nov-29 Tue	8.78	###	8.7	8.8			73.1	73.1	0.6
2011-Nov-28 Mon	###	8.81	###	8.74			74.4	74.4	0.6
2011-Nov-25 Fri	8.71	8.71	8.51	8.55			23.6	23.6	###
2011-Nov-24 Thu	8.8	8.84	###	8.77	1,227,382	5,425,028	###	###	###
2011-Nov-23 Wed	###	###	8.85	8.87			22.1	22.1	###
2011-Nov-22 Tue	9	9.2	###	###	777,546	###	###	###	0.0
2011-Nov-21 Mon	###	###	###	###			###	###	0.0
2011-Nov-18 Fri	###	###	###	###			###	###	0.0
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	9.25	###	###	###	739,477	0	###	###	0.0
2011-Nov-15 Tue	9.2	###	###	9.25			###	###	###
2011-Nov-14 Mon	###	9.4	9.2	9.23			###	###	###
2011-Nov-11 Fri	9.2	###	###	9.24			66.1	66.1	###
2011-Nov-10 Thu	###	9.24	###	9.2			###	###	0.7
2011-Nov-09 Wed	###	9.43	9.28	###			###	###	0.0
2011-Nov-08 Tue	9.28	###	9.25	9.28	612,249	2,831,651	###	###	0.7
2011-Nov-07 Mon	9.22	###	###	9.29			78.0	78.0	###
2011-Nov-04 Fri	###	9.23	###	9.22	962,156	4,440,349	73.7	73.7	0.7
2011-Nov-03 Thu	9.4	9.45	###	###	953,845	###	12.8	12.8	0.0
2011-Nov-02 Wed	9.25	9.56	###	9.4			###	###	###
2011-Nov-01 Tue	9.4	9.53	###	9.48			###	###	0.7
2011-Oct-31 Mon	###	###	9.46	9.46	806,756	3,815,955	###	###	0.7
2011-Oct-28 Fri	###	9.87	###	9.7	993,124	###	###	###	0.7
2011-Oct-27 Thu	9.25	9.56	###	9.55			84.1	84.1	0.7
2011-Oct-26 Wed	###	###	###	9.25			###	###	###
2011-Oct-25 Tue	9.45	9.49	###	9.2			###	###	0.7
2011-Oct-24 Mon	###	9.49	###	9.45	953,280	###	74.5	74.5	0.7
2011-Oct-21 Fri	9.22	###	###	9.22			72.2	72.2	0.7
2011-Oct-20 Thu	9.29	###	###	###	889,740	0	26.1	26.1	0.0
2011-Oct-19 Wed	###	###	###	9.24			###	###	###
2011-Oct-18 Tue	###	###	8.86	###			86.5	86.5	0.0
2011-Oct-17 Mon	8.85	###	8.85	###			82.7	82.7	0.0
2011-Oct-14 Fri	9	9	8.82	8.82			15.5	15.5	###
2011-Oct-13 Thu	###	9	8.83	9	1,022,472	###	76.0	76.0	0.6
2011-Oct-12 Wed	8.8	###	8.8	###	743,051	3,269,424	81.6	81.6	0.0
2011-Oct-11 Tue	8.8	###	8.74	8.88	734,083	3,207,942	73.0	73.0	0.6
2011-Oct-10 Mon	###	8.76	###	8.75			68.8	68.8	0.6
2011-Oct-07 Fri	8.5	8.79	8.45	###	1,199,750	10,341,844	###	###	0.0
2011-Oct-06 Thu	###	8.48	###	8.48	805,549	3,415,527	80.2	80.2	0.6
2011-Oct-05 Wed	8.2	8.22	###	###	619,083	###	26.3	26.3	0.0
2011-Oct-04 Tue	###	###	8	###	1,088,355	4,353,420	###	###	0.0
2011-Oct-03 Mon	8.24	###	###	8.22	772,189	0	###	###	0.6
2011-Sep-30 Fri	###	8.5	###	8.49			78.8	78.8	###
2011-Sep-29 Thu	8.25	###	###	###	593,147	0	###	###	0.0
2011-Sep-28 Wed	8.29	8.43	8.28	###			###	###	0.0
2011-Sep-27 Tue	###	###	###	8.27			###	###	###
2011-Sep-26 Mon	8	###	7.85	###			53.7	53.7	0.0
2011-Sep-23 Fri	###	###	7.76	7.84	980,971	###	27.3	27.3	0.6
2011-Sep-22 Thu	8	###	###	8			82.8	82.8	###
2011-Sep-21 Wed	8.2	8.2	###	###	785,047	###	###	###	0.0
2011-Sep-20 Tue	###	###	###	###	717,580	0	###	###	0.0
2011-Sep-19 Mon	###	8.24	###	###	629,755	###	###	###	0.0
2011-Sep-16 Fri	8.42	8.43	8.26	8.29			###	###	0.6
2011-Sep-15 Thu	###	###	###	8.26	1,750,585	0	###	###	0.6
2011-Sep-14 Wed	###	###	###	###	1,577,276	0	52.4	52.4	0.0
2011-Sep-13 Tue	###	8.2	###	###			###	###	0.0
2011-Sep-12 Mon	8.26	8.26	8	8	872,149	7,090,571	22.5	22.5	###
2011-Sep-09 Fri	###	8.54	8.25	8.41			###	###	###
2011-Sep-08 Thu	###	###	###	###			16.0	16.0	0.0
2011-Sep-07 Wed	8.25	8.49	8.24	8.49			###	###	###
2011-Sep-06 Tue	8.24	###	###	8.25	1,311,055	0	76.8	76.8	###
2011-Sep-05 Mon	8.55	8.55	###	8.41			###	###	###
2011-Sep-02 Fri	8.71	8.74	###	###	1,082,158	###	###	###	0.0
2011-Sep-01 Thu	8.8	8.84	8.72	8.72	912,479	###	26.0	26.0	0.6
2011-Aug-31 Wed	8.79	8.8	8.7	8.75			###	###	0.6
2011-Aug-30 Tue	8.79	8.89	8.74	8.77	838,683	###	###	###	###
2011-Aug-29 Mon	###	8.85	8.5	8.79			77.9	77.9	0.6
2011-Aug-26 Fri	###	###	###	9	1,054,972	0	72.7	72.7	0.6
2011-Aug-25 Thu	###	###	###	###	2,128,241	0	###	###	0.0
2011-Aug-24 Wed	8.75	8.85	8.7	8.75			78.0	78.0	0.6
2011-Aug-23 Tue	8.5	###	8.47	###			70.4	70.4	0.0
2011-Aug-22 Mon	###	8.57	###	8.42	1,004,284	4,303,356	76.6	76.6	###
2011-Aug-19 Fri	8.47	8.56	###	8.4	932,574	###	37.3	37.3	###
2011-Aug-18 Thu	###	8.79	###	###	983,452	4,322,271	###	###	0.0
2011-Aug-17 Wed	8.53	8.77	8.52	8.72	990,283	###	###	###	0.6
2011-Aug-16 Tue	###	8.75	8.47	8.51	1,234,340	###	###	###	0.6
2011-Aug-15 Mon	8.46	###	8.43	###	938,521	###	###	###	0.0
2011-Aug-12 Fri	8.4	8.42	8.27	###			###	###	0.0
2011-Aug-11 Thu	###	###	###	8.26	1,994,747	0	###	###	0.6
2011-Aug-10 Wed	###	###	###	8.43	1,927,650	0	63.9	63.9	0.6
2011-Aug-09 Tue	7.81	###	7.55	###			60.3	60.3	0.0
2011-Aug-08 Mon	###	###	###	###	1,255,855	0	###	###	0.0
2011-Aug-05 Fri	###	###	7.75	###			###	###	0.0
2011-Aug-04 Thu	###	###	###	8.42			24.9	24.9	###
2011-Aug-03 Wed	8.76	8.79	###	###	780,785	3,431,550	32.9	32.9	0.0
2011-Aug-02 Tue	8.8	###	8.8	8.84			###	###	###
2011-Aug-01 Mon	###	###	8.85	###	723,151	3,199,943	###	###	0.0
2011-Jul-29 Fri	###	9	8.81	8.84			34.9	34.9	###
2011-Jul-28 Thu	8.85	###	8.77	8.86	977,977	4,288,429	###	###	0.6
2011-Jul-27 Wed	###	9.2	###	9			21.0	21.0	0.6
2011-Jul-26 Tue	9	###	###	###			###	###	0.0
2011-Jul-25 Mon	###	###	8.88	###			###	###	0.0
2011-Jul-22 Fri	9	###	###	###	627,250	0	###	###	0.0
2011-Jul-21 Thu	8.85	###	8.79	###	810,457	3,561,958	76.9	76.9	0.0
2011-Jul-20 Wed	###	8.85	###	8.81	610,988	2,703,621	80.7	80.7	###
2011-Jul-19 Tue	8.53	###	8.45	8.59			71.0	71.0	###
2011-Jul-18 Mon	8.7	8.71	8.54	###	431,670	3,723,153	25.1	25.1	0.0
2011-Jul-15 Fri	###	###	8.55	###	547,944	###	###	###	0.0
2011-Jul-14 Thu	8.71	8.72	###	###			###	###	0.0
2011-Jul-13 Wed	8.58	8.73	8.58	8.7	476,073	###	###	###	###
2011-Jul-12 Tue	8.7	8.75	###	###			###	###	0.0
2011-Jul-11 Mon	###	###	8.74	8.74	502,871	2,197,546	###	###	0.6
2011-Jul-08 Fri	8.84	###	8.8	###			###	###	0.0
2011-Jul-07 Thu	8.73	8.83	8.73	8.78			###	###	0.6
2011-Jul-06 Wed	8.72	8.83	8.71	8.8	595,926	5,226,271	72.9	72.9	0.6
2011-Jul-05 Tue	8.72	8.82	8.71	8.75	527,075	###	76.2	76.2	0.6
2011-Jul-04 Mon	8.84	###	8.72	8.75	688,877	###	###	###	0.6
2011-Jul-01 Fri	8.88	###	8.7	8.73	712,557	3,099,622	16.5	16.5	###
2011-Jun-30 Thu	###	8.86	###	8.86			###	###	0.6
2011-Jun-29 Wed	###	###	8.47	8.57	1,340,552	###	###	###	0.6
2011-Jun-28 Tue	8.57	###	8.5	8.55			37.8	37.8	###
2011-Jun-27 Mon	8.43	8.48	8.4	8.4			###	###	###
2011-Jun-24 Fri	8.47	8.54	8.42	8.5	483,682	4,101,623	71.0	71.0	0.6
2011-Jun-23 Thu	8.5	8.7	8.45	8.48	680,050	5,831,428	34.6	34.6	0.6
2011-Jun-22 Wed	8.48	###	8.45	8.51	646,687	2,732,252	69.5	69.5	0.6
2011-Jun-21 Tue	8.42	8.47	###	8.47	588,351	###	###	###	###
2011-Jun-20 Mon	###	8.53	###	###	639,688	###	###	###	0.0
2011-Jun-17 Fri	###	8.45	###	###	711,172	###	###	###	0.0
2011-Jun-16 Thu	###	8.41	###	###			###	###	0.0
2011-Jun-15 Wed	8.54	8.55	8.42	8.44	740,689	6,284,746	29.5	29.5	0.6
2011-Jun-14 Tue	8.5	8.58	###	8.56	1,138,176	4,882,775	###	###	###
2011-Jun-10 Fri	###	###	8.52	8.56	849,948	3,620,778	###	###	###
2011-Jun-09 Thu	8.52	###	8.5	###			73.5	73.5	0.0
2011-Jun-08 Wed	8.55	###	8.44	8.52	1,326,647	5,598,450	###	###	0.6
2011-Jun-07 Tue	8.59	###	8.51	8.53	1,626,183	###	###	###	###
2011-Jun-06 Mon	8.72	8.74	8.58	###	865,954	###	30.3	30.3	0.0
2011-Jun-03 Fri	8.81	8.82	8.71	8.71			###	###	0.6
2011-Jun-02 Thu	8.85	8.85	8.72	8.77			31.5	31.5	###
2011-Jun-01 Wed	###	###	8.86	###			34.1	34.1	0.0
2011-May-31 Tue	8.88	###	8.8	###			###	###	0.0
2011-May-30 Mon	###	###	###	###	712,587	0	###	###	0.0
2011-May-27 Fri	###	###	###	###			###	###	0.0
2011-May-26 Thu	###	###	8.82	###			###	###	0.0
2011-May-25 Wed	###	###	8.72	8.8			###	###	0.6
2011-May-24 Tue	###	###	8.87	###	928,750	###	###	###	0.0
2011-May-23 Mon	###	###	###	###	1,236,447	0	36.2	36.2	0.0
2011-May-20 Fri	###	9.23	###	9.23	830,445	###	75.4	75.4	###
2011-May-19 Thu	###	###	###	###			###	###	0.0
2011-May-18 Wed	###	9	8.88	###	532,351	###	###	###	0.0
2011-May-17 Tue	###	###	###	###			###	###	0.0
2011-May-16 Mon	###	###	8.81	###			79.8	79.8	0.0
2011-May-13 Fri	###	###	###	###	584,875	0	###	###	0.0
2011-May-12 Thu	###	###	###	###	641,083	0	###	###	0.0
2011-May-11 Wed	###	###	###	###			###	###	0.0
2011-May-10 Tue	9.2	9.21	###	###	637,252	2,934,545	21.5	21.5	0.0
2011-May-09 Mon	###	###	###	###	514,529	0	###	###	0.0
2011-May-06 Fri	9.25	9.28	###	###			21.4	21.4	0.0
2011-May-05 Thu	###	###	###	###			66.6	66.6	0.0
2011-May-04 Wed	9.27	9.27	###	###	956,683	4,434,225	###	###	0.0
2011-May-03 Tue	9.28	9.28	###	###	716,720	3,325,580	31.9	31.9	0.0
2011-May-02 Mon	###	9.42	9.21	###			###	###	0.0
2011-Apr-29 Fri	9.5	9.5	9.25	###	831,354	7,793,943	35.0	35.0	0.0
2011-Apr-28 Thu	9.41	9.49	###	###			###	###	0.0
2011-Apr-27 Wed	9.53	9.53	###	###			###	###	0.0
2011-Apr-21 Thu	9.43	9.46	###	9.46	1,117,147	###	###	###	0.7
2011-Apr-20 Wed	9.2	9.27	###	9.27			###	###	0.7
2011-Apr-19 Tue	9.26	9.28	###	###			###	###	0.0
2011-Apr-18 Mon	###	###	9.29	9.29	647,385	###	29.5	29.5	###
2011-Apr-15 Fri	9.48	9.48	###	###			###	###	0.0
2011-Apr-14 Thu	9.51	9.55	###	9.44	1,199,656	5,728,357	###	###	0.7
2011-Apr-13 Wed	9.56	###	9.46	9.51			###	###	###
2011-Apr-12 Tue	9.58	###	9.46	9.47			###	###	###
2011-Apr-11 Mon	###	###	9.46	9.5	652,122	###	###	###	0.7
2011-Apr-08 Fri	###	###	9.54	###	589,171	2,810,345	###	###	0.0
2011-Apr-07 Thu	###	###	9.55	9.59	780,270	3,725,789	32.6	32.6	0.7
2011-Apr-06 Wed	9.55	###	9.51	###	887,087	###	74.5	74.5	0.0
2011-Apr-05 Tue	9.58	9.59	9.48	9.57			33.9	33.9	###
2011-Apr-04 Mon	9.54	9.56	9.49	9.51	604,154	###	###	###	###
2011-Apr-01 Fri	9.53	9.53	9.44	9.45	555,226	###	###	###	0.7
2011-Mar-31 Thu	9.54	9.54	9.45	9.53	1,408,126	13,370,156	###	###	###
2011-Mar-30 Wed	9.29	9.52	9.22	9.44			77.9	77.9	0.7
2011-Mar-29 Tue	###	9.23	###	9.2	605,571	###	###	###	0.7
2011-Mar-28 Mon	###	9.25	###	###	406,526	1,880,182	###	###	0.0
2011-Mar-25 Fri	###	9.25	###	###	813,941	3,764,477	68.0	68.0	0.0
2011-Mar-24 Thu	###	###	###	###			27.1	27.1	0.0
2011-Mar-23 Wed	###	###	###	###	719,684	0	31.4	31.4	0.0
2011-Mar-22 Tue	###	###	###	###	822,751	0	32.3	32.3	0.0
2011-Mar-21 Mon	###	###	###	###	1,030,643	0	71.0	71.0	0.0
2011-Mar-18 Fri	###	###	8.8	8.89	979,753	###	###	###	###
2011-Mar-17 Thu	###	###	8.72	8.85			###	###	0.6
2011-Mar-16 Wed	###	###	###	###			64.7	64.7	0.0
2011-Mar-15 Tue	###	###	8.54	###	1,287,023	5,495,588	49.7	49.7	0.0
2011-Mar-14 Mon	###	###	8.82	8.89	906,044	3,995,654	###	###	###
2011-Mar-11 Fri	###	###	###	###	1,588,248	0	###	###	0.0
2011-Mar-10 Thu	###	9.2	###	###	1,208,680	5,559,928	57.1	57.1	0.0
2011-Mar-09 Wed	9.24	9.26	###	###	661,059	###	32.1	32.1	0.0
2011-Mar-08 Tue	###	9.24	###	###	716,456	3,310,026	###	###	0.0
2011-Mar-07 Mon	9.22	9.26	###	###	740,744	3,429,644	###	###	0.0
2011-Mar-04 Fri	###	9.4	9.27	###			27.8	27.8	0.0
2011-Mar-03 Thu	9.2	###	###	###	976,355	0	###	###	0.0
2011-Mar-02 Wed	9.2	9.25	###	###	777,054	3,593,874	###	###	0.0
2011-Mar-01 Tue	###	###	###	9.24	1,233,659	0	###	###	###
2011-Feb-28 Mon	9.4	9.46	###	###	537,220	2,541,050	34.6	34.6	0.0
2011-Feb-25 Fri	###	9.7	9.55	###	1,073,572	###	66.1	66.1	0.0
2011-Feb-24 Thu	9.56	###	9.56	###	735,181	###	73.4	73.4	0.0
2011-Feb-23 Wed	9.57	###	9.56	9.56			33.2	33.2	0.7
2011-Feb-22 Tue	9.8	9.81	###	###			37.8	37.8	0.0
2011-Feb-21 Mon	9.8	9.86	9.78	9.78			###	###	0.7
2011-Feb-18 Fri	9.84	9.85	9.79	9.8			###	###	0.7
2011-Feb-17 Thu	9.85	9.89	9.8	9.8			###	###	0.7
2011-Feb-16 Wed	9.87	###	9.77	9.77			28.2	28.2	0.7
2011-Feb-15 Tue	###	###	9.84	9.86	1,781,174	8,763,376	###	###	0.7
2011-Feb-14 Mon	10.25	10.25	###	###			23.5	23.5	0.0
2011-Feb-11 Fri	###	10.27	###	###	1,027,481	###	38.1	38.1	0.0
2011-Feb-10 Thu	###	10.2	###	10.2			###	###	0.7
2011-Feb-09 Wed	###	###	###	###			82.5	82.5	0.0
2011-Feb-08 Tue	9.89	###	9.85	###			71.6	71.6	0.0
2011-Feb-07 Mon	###	###	9.81	9.87			###	###	###
2011-Feb-04 Fri	###	###	9.88	###	662,386	3,272,186	63.7	63.7	0.0
2011-Feb-03 Thu	9.88	###	9.85	###			66.8	66.8	0.0
2011-Feb-02 Wed	###	###	9.79	9.81			###	###	###
2011-Feb-01 Tue	9.77	9.83	9.76	9.81			71.2	71.2	###
2011-Jan-31 Mon	9.71	9.8	###	9.78	570,223	###	###	###	0.7
2011-Jan-28 Fri	9.87	9.89	9.71	9.74	663,253	6,499,879	###	###	0.7
2011-Jan-27 Thu	###	###	9.8	9.85	710,126	###	###	###	###
2011-Jan-25 Tue	###	###	###	###	731,189	0	25.7	25.7	0.0
2011-Jan-24 Mon	9.82	###	9.82	###	705,940	###	###	###	0.0
2011-Jan-21 Fri	9.87	###	9.72	9.8			39.0	39.0	0.7
2011-Jan-20 Thu	###	###	9.8	9.83	517,470	###	35.0	35.0	0.7
2011-Jan-19 Wed	9.84	###	9.8	9.89			66.3	66.3	###
2011-Jan-18 Tue	9.84	###	9.82	9.87			67.6	67.6	###
2011-Jan-17 Mon	###	###	9.8	9.82			###	###	###
2011-Jan-14 Fri	###	###	###	###	609,170	0	###	###	0.0
2011-Jan-13 Thu	###	###	9.87	###			###	###	0.0
2011-Jan-12 Wed	9.85	###	9.8	9.86	1,089,123	###	###	###	0.7
2011-Jan-11 Tue	9.7	###	9.7	9.87			###	###	###
2011-Jan-10 Mon	9.73	9.75	###	###			30.1	30.1	0.0
2011-Jan-07 Fri	9.85	###	9.74	9.75	531,685	###	28.7	28.7	###
2011-Jan-06 Thu	9.87	###	9.8	9.83	450,270	2,206,323	###	###	0.7
2011-Jan-05 Wed	9.85	###	9.83	9.88	594,453	###	###	###	0.7
2011-Jan-04 Tue	###	###	9.77	9.88			###	###	0.7
2010-Dec-31 Fri	###	###	###	###	168,784	0	###	###	0.0
2010-Dec-30 Thu	###	###	###	###	246,073	0	###	###	0.0
2010-Dec-29 Wed	###	###	###	###			69.6	69.6	0.0
2010-Dec-24 Fri	###	###	###	###			###	###	0.0
2010-Dec-23 Thu	###	###	###	###	351,527	0	31.1	31.1	0.0
2010-Dec-22 Wed	###	###	###	###			71.4	71.4	0.0
2010-Dec-21 Tue	###	###	###	###	744,450	0	71.2	71.2	0.0
2010-Dec-20 Mon	###	###	###	###	936,777	0	###	###	0.0
2010-Dec-17 Fri	###	###	###	###			19.5	19.5	0.0
2010-Dec-16 Thu	###	###	###	###	1,448,048	0	79.2	79.2	0.0
2010-Dec-15 Wed	###	###	9.87	###	1,412,752	###	69.5	69.5	0.0
2010-Dec-14 Tue	9.81	###	###	###	2,084,476	0	###	###	0.0
2010-Dec-13 Mon	10.25	10.25	9.79	###			12.4	12.4	0.0
2010-Dec-10 Fri	10.24	###	###	10.25			###	###	0.7
2010-Dec-09 Thu	10.25	###	10.2	###			###	###	0.0
2010-Dec-08 Wed	10.28	###	10.2	###			74.0	74.0	0.0
2010-Dec-07 Tue	10.26	###	###	10.28			67.4	67.4	0.7
2010-Dec-06 Mon	###	###	10.25	10.28	415,475	###	29.6	29.6	0.7
2010-Dec-03 Fri	###	10.45	10.21	###	1,474,888	###	72.0	72.0	0.0
2010-Dec-02 Thu	9.81	10.2	9.8	10.2			###	###	0.7
2010-Dec-01 Wed	###	9.85	###	9.76			77.2	77.2	0.7
2010-Nov-30 Tue	9.88	###	9.82	9.88	1,091,344	###	###	###	0.7
2010-Nov-29 Mon	###	9.88	9.58	9.88			###	###	0.7
2010-Nov-26 Fri	9.71	9.75	9.59	9.71	718,157	6,944,578	69.0	69.0	###
2010-Nov-25 Thu	9.71	9.83	###	9.75			###	###	###
2010-Nov-24 Wed	###	9.77	9.58	9.72	838,989	###	###	###	0.7
2010-Nov-23 Tue	9.89	9.89	###	9.72	1,623,871	8,030,042	30.4	30.4	0.7
2010-Nov-22 Mon	9.8	###	9.75	###	986,285	###	79.4	79.4	0.0
2010-Nov-19 Fri	###	9.76	###	9.72	1,027,458	###	###	###	0.7
2010-Nov-18 Thu	###	9.73	9.57	###	1,250,759	12,069,824	29.7	29.7	0.0
2010-Nov-17 Wed	###	9.84	9.4	9.78			84.4	84.4	0.7
2010-Nov-16 Tue	9.73	9.75	###	9.7			37.9	37.9	0.7
2010-Nov-15 Mon	###	9.8	9.56	9.74	908,875	###	###	###	0.7
2010-Nov-12 Fri	###	###	###	9.59	1,502,742	0	###	###	0.7
2010-Nov-11 Thu	9.45	###	9.42	###	1,088,624	###	###	###	0.0
2010-Nov-10 Wed	9.45	9.55	9.42	9.45			###	###	0.7
2010-Nov-09 Tue	9.5	9.53	9.42	9.43	1,129,385	10,700,922	###	###	###
2010-Nov-08 Mon	9.5	9.57	9.43	9.46			###	###	0.7
2010-Nov-05 Fri	9.59	###	9.47	9.53			###	###	###
2010-Nov-04 Thu	9.42	9.55	9.4	9.54	1,395,083	###	###	###	###
2010-Nov-03 Wed	9.28	###	9.22	###			75.3	75.3	0.0
2010-Nov-02 Tue	9	###	9	9.28	1,060,541	###	###	###	0.7
2010-Nov-01 Mon	###	###	###	###			28.6	28.6	0.0
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###	1,115,047	0	###	###	0.0
2010-Oct-27 Wed	9	###	###	9	1,110,881	0	77.8	77.8	0.6
2010-Oct-26 Tue	###	###	###	###	943,551	0	###	###	0.0
2010-Oct-25 Mon	###	###	###	###	644,841	0	76.3	76.3	0.0
2010-Oct-22 Fri	8.85	###	8.85	###	562,073	2,487,173	###	###	0.0
2010-Oct-21 Thu	###	###	8.81	8.84			27.0	27.0	###
2010-Oct-20 Wed	###	###	8.75	8.84			###	###	###
2010-Oct-19 Tue	###	###	###	9			###	###	0.6
2010-Oct-18 Mon	###	###	###	###			###	###	0.0
2010-Oct-15 Fri	9	###	###	###	764,478	0	68.5	68.5	0.0
2010-Oct-14 Thu	###	###	###	###	1,066,170	0	###	###	0.0
2010-Oct-13 Wed	###	###	8.88	8.89			31.2	31.2	###
2010-Oct-12 Tue	###	###	8.88	###			33.9	33.9	0.0
2010-Oct-11 Mon	###	###	###	###	976,521	0	###	###	0.0
2010-Oct-08 Fri	###	###	###	###	703,048	0	68.6	68.6	0.0
2010-Oct-07 Thu	9.26	9.29	###	###			23.3	23.3	0.0
2010-Oct-06 Wed	9.28	###	9.2	9.28			###	###	0.7
2010-Oct-05 Tue	###	9.26	###	9.24			77.6	77.6	###
2010-Oct-04 Mon	###	9.28	###	9.23			###	###	###
2010-Oct-01 Fri	###	9.22	###	###			###	###	0.0
2010-Sep-30 Thu	9.22	###	###	###			35.2	35.2	0.0
2010-Sep-29 Wed	###	9.4	9.26	9.28	1,029,151	9,601,978	###	###	0.7
2010-Sep-28 Tue	9.29	9.4	9.24	###			66.1	66.1	0.0
2010-Sep-27 Mon	###	9.4	9.23	###	1,192,079	###	###	###	0.0
2010-Sep-24 Fri	###	9.24	###	9.21	889,678	###	72.7	72.7	0.7
2010-Sep-23 Thu	###	9.28	###	9.21			71.5	71.5	0.7
2010-Sep-22 Wed	9.25	9.29	###	9.2			###	###	0.7
2010-Sep-21 Tue	###	9.41	9.25	9.25			###	###	###
2010-Sep-20 Mon	###	9.43	9.25	###	863,644	###	###	###	0.0
2010-Sep-17 Fri	9.43	9.49	9.4	9.48			65.9	65.9	0.7
2010-Sep-16 Thu	9.5	9.55	###	###	1,941,374	###	###	###	0.0
2010-Sep-15 Wed	###	9.46	###	9.45			78.6	78.6	0.7
2010-Sep-14 Tue	###	9.4	9.26	###	1,007,528	###	30.4	30.4	0.0
2010-Sep-13 Mon	###	9.4	###	###	968,556	###	81.7	81.7	0.0
2010-Sep-10 Fri	###	###	###	###	678,924	0	###	###	0.0
2010-Sep-09 Thu	###	###	9	###	1,333,444	###	###	###	0.0
2010-Sep-08 Wed	###	###	###	###			24.4	24.4	0.0
2010-Sep-07 Tue	###	9.2	###	9.2			###	###	0.7
2010-Sep-06 Mon	8.88	###	8.88	###			81.2	81.2	0.0
2010-Sep-03 Fri	###	9	8.75	8.86			21.4	21.4	0.6
2010-Sep-02 Thu	8.85	###	8.73	###			75.9	75.9	0.0
2010-Sep-01 Wed	8.46	8.7	8.44	###	1,615,375	###	82.5	82.5	0.0
2010-Aug-31 Tue	###	8.5	###	8.43			75.2	75.2	0.6
2010-Aug-30 Mon	###	8.5	###	8.45			75.2	75.2	###
2010-Aug-27 Fri	8.21	###	###	8.28	971,926	0	74.0	74.0	###
2010-Aug-26 Thu	###	###	8.49	###			###	###	0.0
2010-Aug-25 Wed	8.74	8.76	8.56	8.59			24.1	24.1	###
2010-Aug-24 Tue	8.81	8.82	8.73	8.78			###	###	0.6
2010-Aug-23 Mon	8.75	8.81	8.72	8.81			###	###	###
2010-Aug-20 Fri	8.72	8.78	8.7	8.73	1,025,258	8,960,754	74.9	74.9	###
2010-Aug-19 Thu	8.82	8.82	8.72	8.78	1,892,121	###	###	###	0.6
2010-Aug-18 Wed	###	8.79	###	8.79	1,589,747	###	82.5	82.5	0.6
2010-Aug-17 Tue	8.55	###	8.49	###			###	###	0.0
2010-Aug-16 Mon	8.41	8.54	###	8.51			76.3	76.3	0.6
2010-Aug-13 Fri	###	8.47	###	8.45	1,238,342	5,244,378	66.3	66.3	###
2010-Aug-12 Thu	###	8.56	###	###			###	###	0.0
2010-Aug-11 Wed	###	8.7	8.46	8.46			23.7	23.7	0.6
2010-Aug-10 Tue	###	8.81	###	###			###	###	0.0
2010-Aug-09 Mon	###	8.77	###	###			###	###	0.0
2010-Aug-06 Fri	8.27	###	8.22	8.27			66.6	66.6	###
2010-Aug-05 Thu	8.26	###	8.21	###			70.4	70.4	0.0
2010-Aug-04 Wed	###	###	8.28	###			30.2	30.2	0.0
2010-Aug-03 Tue	###	8.4	###	###	935,771	###	###	###	0.0
2010-Aug-02 Mon	8.22	###	8.22	8.28			###	###	###
2010-Jul-30 Fri	###	###	###	###	927,225	0	###	###	0.0
2010-Jul-29 Thu	8.25	8.26	###	###	640,525	###	24.2	24.2	0.0
2010-Jul-28 Wed	###	8.28	###	###	862,570	###	###	###	0.0
2010-Jul-27 Tue	###	8.28	###	8.2	809,425	###	###	###	0.6
2010-Jul-26 Mon	8.23	###	###	###			28.4	28.4	0.0
2010-Jul-23 Fri	###	8.27	###	8.21	915,347	3,784,959	76.0	76.0	###
2010-Jul-22 Thu	###	###	8	###	710,955	2,843,820	###	###	0.0
2010-Jul-21 Wed	8.2	8.22	###	###	451,325	1,854,945	###	###	0.0
2010-Jul-20 Tue	###	8.23	###	###	787,378	###	###	###	0.0
2010-Jul-19 Mon	###	###	###	###			###	###	0.0
2010-Jul-16 Fri	###	###	8.23	8.26	546,873	2,250,382	###	###	0.6
2010-Jul-15 Thu	###	8.4	8.25	###	747,989	###	###	###	0.0
2010-Jul-14 Wed	###	8.42	8.29	###	833,186	###	###	###	0.0
2010-Jul-13 Tue	###	8.2	###	###	1,168,026	###	###	###	0.0
2010-Jul-12 Mon	8.25	8.25	###	###			23.6	23.6	0.0
2010-Jul-09 Fri	8.2	8.26	###	8.25	978,049	4,039,342	###	###	###
2010-Jul-08 Thu	###	###	###	###			###	###	0.0
2010-Jul-07 Wed	###	###	7.87	###	930,476	3,661,423	###	###	0.0
2010-Jul-06 Tue	7.85	###	7.72	###	794,875	###	###	###	0.0
2010-Jul-05 Mon	###	###	7.85	###	682,572	###	19.8	19.8	0.0
2010-Jul-02 Fri	###	###	8	###	537,485	2,149,940	23.1	23.1	0.0
2010-Jul-01 Thu	###	###	###	###	951,258	0	###	###	0.0
2010-Jun-30 Wed	8.2	8.26	###	###			###	###	0.0
2010-Jun-29 Tue	###	8.55	###	###	498,158	2,129,625	###	###	0.0
2010-Jun-28 Mon	8.5	8.56	###	###			###	###	0.0
2010-Jun-25 Fri	8.52	8.53	8.43	8.46	480,954	4,078,489	32.6	32.6	0.6
2010-Jun-24 Thu	8.75	8.75	8.55	8.55	437,887	3,787,722	20.6	20.6	###
2010-Jun-23 Wed	8.82	8.82	###	###			21.7	21.7	0.0
2010-Jun-22 Tue	9	###	8.81	8.83	785,674	###	26.0	26.0	###
2010-Jun-21 Mon	###	###	8.88	###	603,171	2,678,079	26.9	26.9	0.0
2010-Jun-18 Fri	###	###	8.83	8.83			17.5	17.5	###
2010-Jun-17 Thu	###	###	8.85	8.88	1,004,249	###	23.3	23.3	0.6
2010-Jun-16 Wed	9	###	###	9			68.7	68.7	0.6
2010-Jun-15 Tue	###	###	8.85	8.86	695,877	3,079,255	16.9	16.9	0.6
2010-Jun-11 Fri	9	###	8.79	###	1,055,188	4,637,551	26.9	26.9	0.0
2010-Jun-10 Thu	###	8.77	###	8.76			###	###	0.6
2010-Jun-09 Wed	8.75	8.76	8.53	###	616,525	5,329,858	###	###	0.0
2010-Jun-08 Tue	8.55	8.79	8.55	8.76	824,957	7,152,377	82.7	82.7	0.6
2010-Jun-07 Mon	8.71	8.73	8.47	8.54	1,223,951	10,525,978	###	###	###
2010-Jun-04 Fri	###	###	8.76	8.82			19.6	19.6	###
2010-Jun-03 Thu	8.73	###	###	###			###	###	0.0
2010-Jun-02 Wed	###	8.86	8.46	8.46			26.1	26.1	0.6
2010-Jun-01 Tue	8.44	###	###	8.56			###	###	###
2010-May-31 Mon	8.4	8.56	###	8.49			76.8	76.8	###
2010-May-28 Fri	8.5	###	8.48	8.48	820,370	###	###	###	0.6
2010-May-27 Thu	8.29	8.44	8.21	8.4	1,226,243	10,208,472	###	###	###
2010-May-26 Wed	8.5	8.55	8.21	8.21			###	###	###
2010-May-25 Tue	8.53	8.55	###	###	1,060,257	###	40.4	40.4	0.0
2010-May-24 Mon	###	###	8.42	###			###	###	0.0
2010-May-21 Fri	8.5	###	###	8.5	2,222,387	0	58.1	58.1	0.6
2010-May-20 Thu	8.74	8.83	8.57	###			37.8	37.8	0.0
2010-May-19 Wed	###	###	8.81	8.85	1,998,959	###	###	###	0.6
2010-May-18 Tue	###	###	###	9.22	1,142,587	0	31.9	31.9	0.7
2010-May-17 Mon	###	###	###	9.2	1,071,152	0	37.9	37.9	0.7
2010-May-14 Fri	###	9.43	###	9.4			###	###	###
2010-May-13 Thu	9.49	9.52	###	9.42			21.5	21.5	0.7
2010-May-12 Wed	9.44	9.48	9.26	###			###	###	0.0
2010-May-11 Tue	9.45	9.54	9.29	###	1,285,447	12,102,483	###	###	0.0
2010-May-10 Mon	###	###	###	###			###	###	0.0
2010-May-07 Fri	9.25	9.42	###	9.21	1,347,645	###	###	###	0.7
2010-May-06 Thu	9.49	9.55	9.4	9.49			76.7	76.7	0.7
2010-May-05 Wed	9.57	###	9.42	9.57	861,252	###	###	###	###
2010-May-04 Tue	9.86	###	9.71	9.75			46.5	46.5	###
2010-May-03 Mon	9.79	9.79	###	9.78			###	###	0.7
2010-Apr-30 Fri	9.77	###	9.77	9.88			###	###	0.7
2010-Apr-29 Thu	9.8	9.8	###	9.73			###	###	###
2010-Apr-28 Wed	9.83	9.83	###	9.82	1,509,186	7,417,649	###	###	###
2010-Apr-27 Tue	###	###	9.86	###			36.3	36.3	0.0
2010-Apr-23 Fri	###	###	###	###	861,058	0	###	###	0.0
2010-Apr-22 Thu	###	###	###	###	896,824	0	36.8	36.8	0.0
2010-Apr-21 Wed	###	###	###	###	818,549	0	###	###	0.0
2010-Apr-20 Tue	###	###	9.85	###	862,921	4,249,885	32.3	32.3	0.0
2010-Apr-19 Mon	###	###	9.85	9.89	1,134,254	###	38.9	38.9	###
2010-Apr-16 Fri	###	###	###	###	844,355	0	36.4	36.4	0.0
2010-Apr-15 Thu	###	###	###	###			###	###	0.0
2010-Apr-14 Wed	###	###	###	###	630,349	0	###	###	0.0
2010-Apr-13 Tue	###	###	###	###			###	###	0.0
2010-Apr-12 Mon	###	###	###	###	333,947	0	70.3	70.3	0.0
2010-Apr-09 Fri	###	###	###	###	358,747	0	30.3	30.3	0.0
2010-Apr-08 Thu	###	###	###	###			###	###	0.0
2010-Apr-07 Wed	###	###	###	###	707,656	0	###	###	0.0
2010-Apr-06 Tue	###	###	###	###	617,785	0	###	###	0.0
2010-Apr-01 Thu	###	###	###	###	963,887	0	###	###	0.0
2010-Mar-31 Wed	###	###	###	###			###	###	0.0
2010-Mar-30 Tue	###	###	9.81	9.89			###	###	###
2010-Mar-29 Mon	###	###	###	###					0.0
2010-Mar-26 Fri	###	###	9.83	###			76.6	76.6	0.0
2010-Mar-25 Thu	###	###	###	###	933,242	0	29.0	29.0	0.0
2010-Mar-24 Wed	###	###	###	###	882,724	0	###	###	0.0
2010-Mar-23 Tue	###	###	###	###	826,120	0	71.1	71.1	0.0
2010-Mar-22 Mon	###	###	###	###	1,437,726	0	77.0	77.0	0.0
2010-Mar-19 Fri	###	###	###	###			###	###	0.0
2010-Mar-18 Thu	###	###	9.86	###			72.2	72.2	0.0
2010-Mar-17 Wed	###	9.88	###	9.88			83.5	83.5	0.7
2010-Mar-16 Tue	9.74	9.74	###	9.7	932,828	4,542,872	###	###	0.7
2010-Mar-15 Mon	9.7	9.73	###	###	871,055	4,237,682	###	###	0.0
2010-Mar-12 Fri	9.72	9.78	###	9.7	576,854	###	###	###	0.7
2010-Mar-11 Thu	9.82	9.82	9.7	9.75	878,143	8,570,675	30.7	30.7	###
2010-Mar-10 Wed	###	###	9.75	9.76			###	###	0.7
2010-Mar-09 Tue	9.81	###	9.78	###			78.5	78.5	0.0
2010-Mar-08 Mon	9.88	###	9.72	9.74	835,420	4,060,141	###	###	0.7
2010-Mar-05 Fri	###	###	9.8	###			67.2	67.2	0.0
2010-Mar-04 Thu	9.81	###	9.71	9.87	2,929,550	###	77.4	77.4	###
2010-Mar-03 Wed	9.75	9.84	9.73	9.78	1,150,040	11,253,141	###	###	0.7
2010-Mar-02 Tue	9.88	9.88	###	9.75			25.4	25.4	###
2010-Mar-01 Mon	9.7	9.88	###	9.8			75.9	75.9	0.7
2010-Feb-26 Fri	9.89	9.89	###	###	1,462,844	###	17.1	17.1	0.0
2010-Feb-25 Thu	###	###	###	###	1,307,550	0	###	###	0.0
2010-Feb-24 Wed	###	###	###	###			30.8	30.8	0.0
2010-Feb-23 Tue	###	###	###	10.2	1,134,042	0	###	###	0.7
2010-Feb-22 Mon	###	10.22	###	10.2			###	###	0.7
2010-Feb-19 Fri	###	###	###	###	1,433,952	0	###	###	0.0
2010-Feb-18 Thu	###	###	###	###	1,039,981	0	28.2	28.2	0.0
2010-Feb-17 Wed	###	###	###	###			###	###	0.0
2010-Feb-16 Tue	10.2	###	###	###			32.3	32.3	0.0
2010-Feb-15 Mon	###	10.48	###	10.2			###	###	0.7
2010-Feb-12 Fri	9.85	###	9.75	###	720,359	3,511,750	71.5	71.5	0.0
2010-Feb-11 Thu	9.84	###	9.78	9.84			61.1	61.1	0.7
2010-Feb-10 Wed	###	###	9.73	9.85			###	###	###
2010-Feb-09 Tue	9.86	9.88	###	9.77			30.9	30.9	0.7
2010-Feb-08 Mon	###	###	###	9.79	577,049	0	20.3	20.3	###
2010-Feb-05 Fri	9.84	9.88	9.72	9.75	881,828	###	###	###	###
2010-Feb-04 Thu	###	###	9.86	###	709,446	###	80.2	80.2	0.0
2010-Feb-03 Wed	###	###	9.84	###			###	###	0.0
2010-Feb-02 Tue	###	###	###	###			###	###	0.0
2010-Feb-01 Mon	9.79	###	9.71	###			92.4	92.4	0.0
2010-Jan-29 Fri	###	###	9.73	9.83			28.5	28.5	0.7
2010-Jan-28 Thu	9.84	###	9.84	###			90.0	90.0	0.0
2010-Jan-27 Wed	9.79	9.79	9.5	###			41.6	41.6	0.0
2010-Jan-25 Mon	9.85	###	###	9.8	776,454	0	###	###	0.7
2010-Jan-22 Fri	###	###	9.85	###			###	###	0.0
2010-Jan-21 Thu	###	###	###	10.24	1,366,823	0	###	###	###
2010-Jan-20 Wed	###	10.44	###	###			###	###	0.0
2010-Jan-19 Tue	10.26	10.28	###	###	1,005,078	###	28.1	28.1	0.0
2010-Jan-18 Mon	###	10.27	###	10.22	1,195,359	###	###	###	0.7
2010-Jan-15 Fri	###	###	###	###			###	###	0.0
2010-Jan-14 Thu	9.89	###	9.83	###			###	###	0.0
2010-Jan-13 Wed	9.85	9.88	9.75	9.8			###	###	0.7
2010-Jan-12 Tue	9.88	###	9.85	###			###	###	0.0
2010-Jan-11 Mon	9.85	9.88	9.79	9.86	244,023	###	###	###	0.7
2010-Jan-08 Fri	9.73	9.85	9.71	9.81			74.3	74.3	###
2010-Jan-07 Thu	9.85	9.86	###	###			19.6	19.6	0.0
2010-Jan-06 Wed	###	###	9.75	9.82	876,928	4,275,024	22.8	22.8	###
2010-Jan-05 Tue	9.85	###	9.78	###			72.9	72.9	0.0
2010-Jan-04 Mon	9.84	9.86	###	9.7			###	###	0.7
2009-Dec-31 Thu	9.7	###	9.7	9.84			78.0	78.0	0.7
2009-Dec-30 Wed	###	9.79	###	9.7	404,927	###	77.7	77.7	0.7
2009-Dec-29 Tue	###	###	###	###	641,741	0	###	###	0.0
2009-Dec-24 Thu	###	###	###	###	598,725	0	###	###	0.0
2009-Dec-23 Wed	###	###	###	###			###	###	0.0
2009-Dec-22 Tue	###	###	8.87	###	885,925	3,929,077	###	###	0.0
2009-Dec-21 Mon	8.86	###	8.84	8.88	646,188	2,856,150	73.7	73.7	0.6
2009-Dec-18 Fri	###	8.81	8.51	8.75			79.4	79.4	0.6
2009-Dec-17 Thu	###	###	###	8.77	2,144,172	0	17.2	17.2	###
2009-Dec-16 Wed	8.85	###	8.8	8.81			34.7	34.7	###
2009-Dec-15 Tue	###	###	8.81	###	1,037,852	###	###	###	0.0
2009-Dec-14 Mon	###	###	###	###	656,179	0	77.7	77.7	0.0
2009-Dec-11 Fri	###	###	###	9			69.0	69.0	0.6
2009-Dec-10 Thu	8.79	###	8.73	###			83.3	83.3	0.0
2009-Dec-09 Wed	8.76	###	###	8.79			73.2	73.2	0.6
2009-Dec-08 Tue	8.73	8.83	8.7	8.76	493,373	###	###	###	0.6
2009-Dec-07 Mon	###	###	8.72	8.77			###	###	###
2009-Dec-04 Fri	###	###	8.74	8.74			###	###	0.6
2009-Dec-03 Thu	8.8	###	8.78	###			85.7	85.7	0.0
2009-Dec-02 Wed	8.89	###	8.82	###	708,329	###	###	###	0.0
2009-Dec-01 Tue	8.75	8.86	8.72	8.85	855,071	7,516,074	78.3	78.3	0.6
2009-Nov-30 Mon	8.44	8.88	8.44	8.88	1,466,370	###	91.7	91.7	0.6
2009-Nov-27 Fri	###	###	###	8.44	873,845	0	###	###	0.6
2009-Nov-26 Thu	8.88	###	8.72	8.8			34.3	34.3	0.6
2009-Nov-25 Wed	###	###	8.79	8.88	1,079,574	4,744,727	29.9	29.9	0.6
2009-Nov-24 Tue	8.75	###	8.75	8.87	942,743	###	###	###	###
2009-Nov-23 Mon	8.75	8.8	###	8.73			###	###	###
2009-Nov-20 Fri	8.78	8.78	###	8.7			28.8	28.8	###
2009-Nov-19 Thu	8.89	9	8.83	8.87	863,978	###	###	###	###
2009-Nov-18 Wed	###	###	8.84	###	892,649	###	###	###	0.0
2009-Nov-17 Tue	###	###	8.86	###	794,376	3,519,085	###	###	0.0
2009-Nov-16 Mon	###	###	8.88	###			69.4	69.4	0.0
2009-Nov-13 Fri	8.85	###	8.8	###	770,157	###	###	###	0.0
2009-Nov-12 Thu	###	###	9	9	686,752	3,090,384	37.0	37.0	0.6
2009-Nov-11 Wed	9	###	###	9			68.9	68.9	0.6
2009-Nov-10 Tue	8.85	###	8.84	###			79.1	79.1	0.0
2009-Nov-09 Mon	8.58	8.88	8.56	8.74			74.8	74.8	0.6
2009-Nov-06 Fri	8.51	8.58	8.45	8.5	1,042,423	###	29.4	29.4	0.6
2009-Nov-05 Thu	###	###	###	8.43			###	###	0.6
2009-Nov-04 Wed	###	8.71	8.53	8.59	1,534,651	###	28.5	28.5	###
2009-Nov-03 Tue	8.77	8.85	###	###	510,087	###	###	###	0.0
2009-Nov-02 Mon	###	###	8.55	8.75			###	###	0.6
2009-Oct-30 Fri	9.2	9.25	###	###			###	###	0.0
2009-Oct-29 Thu	9	###	8.77	8.85			###	###	0.6
2009-Oct-28 Wed	9.59	9.59	9.2	9.27			###	###	0.7
2009-Oct-27 Tue	9.71	9.74	9.58	###	881,973	8,519,859	40.6	40.6	0.0
2009-Oct-26 Mon	###	###	9.75	9.77	986,323	4,808,324	24.7	24.7	0.7
2009-Oct-23 Fri	###	###	9.8	###			35.6	35.6	0.0
2009-Oct-22 Thu	9.85	###	9.73	9.83			38.5	38.5	0.7
2009-Oct-21 Wed	9.83	###	9.79	9.87	1,145,558	###	69.4	69.4	###
2009-Oct-20 Tue	9.7	9.89	9.7	9.88			###	###	0.7
2009-Oct-19 Mon	9.71	9.72	9.53	###	759,350	7,308,743	30.8	30.8	0.0
2009-Oct-16 Fri	9.7	9.84	###	9.7	540,280	2,658,177	###	###	0.7
2009-Oct-15 Thu	9.7	9.78	###	9.73	739,044	3,613,925	71.7	71.7	###
2009-Oct-14 Wed	9.75	9.77	###	###	802,872	3,922,029	21.1	21.1	0.0
2009-Oct-13 Tue	9.56	9.72	9.56	9.72	723,573	6,975,243	77.3	77.3	0.7
2009-Oct-12 Mon	9.56	###	9.44	###			74.6	74.6	0.0
2009-Oct-09 Fri	9.75	###	9.42	9.51			###	###	###
2009-Oct-08 Thu	9.44	9.7	9.41	9.7			80.8	80.8	0.7
2009-Oct-07 Wed	###	9.5	###	9.44			74.5	74.5	0.7
2009-Oct-06 Tue	9.2	###	###	###			40.8	40.8	0.0
2009-Oct-05 Mon	###	###	###	###	454,724	0	###	###	0.0
2009-Oct-02 Fri	###	###	###	###	696,876	0	###	###	0.0
2009-Oct-01 Thu	9.47	9.73	###	9.23	1,388,871	6,756,857	20.3	20.3	###
2009-Sep-30 Wed	###	9.4	###	9.4	1,168,948	5,494,055	###	###	###
2009-Sep-29 Tue	9	9.27	###	###			###	###	0.0
2009-Sep-28 Mon	8.7	###	8.7	###			###	###	0.0
2009-Sep-25 Fri	8.87	###	8.74	8.81	1,556,441	6,801,647	###	###	###
2009-Sep-24 Thu	8.85	8.87	8.72	8.8			36.0	36.0	0.6
2009-Sep-23 Wed	###	8.86	###	8.86	1,129,340	5,002,976	79.0	79.0	0.6
2009-Sep-22 Tue	8.7	8.75	8.48	8.48			19.7	19.7	0.6
2009-Sep-21 Mon	###	###	8.73	8.78			30.5	30.5	0.6
2009-Sep-18 Fri	###	9	###	9	2,383,471	###	84.7	84.7	0.6
2009-Sep-17 Thu	###	8.75	8.55	8.73			73.2	73.2	###
2009-Sep-16 Wed	8.21	8.48	8.2	8.45	2,294,352	###	###	###	###
2009-Sep-15 Tue	8.26	8.29	###	8.21			35.9	35.9	###
2009-Sep-14 Mon	8.22	###	###	###			42.5	42.5	0.0
2009-Sep-11 Fri	8	###	###	###			86.9	86.9	0.0
2009-Sep-10 Thu	###	###	7.83	###	2,300,248	9,005,470	22.1	22.1	0.0
2009-Sep-09 Wed	8.2	8.22	###	###	1,720,553	7,071,472	###	###	0.0
2009-Sep-08 Tue	###	8.28	###	8.2			###	###	0.6
2009-Sep-07 Mon	###	8.22	###	###	819,581	3,368,477	30.9	30.9	0.0
2009-Sep-04 Fri	###	8.2	###	###			###	###	0.0
2009-Sep-03 Thu	###	###	###	###	839,779	0	70.0	70.0	0.0
2009-Sep-02 Wed	###	###	7.84	8	2,004,049	7,855,872	21.6	21.6	###
2009-Sep-01 Tue	8.21	###	8.21	###			76.8	76.8	0.0
2009-Aug-31 Mon	8.29	###	8.21	###			###	###	0.0
2009-Aug-28 Fri	###	###	###	8.29			76.2	76.2	0.6
2009-Aug-27 Thu	###	8.27	###	8.2			79.2	79.2	0.6
2009-Aug-26 Wed	###	8.4	8.29	###	1,548,643	12,923,425	###	###	0.0
2009-Aug-25 Tue	8.22	###	###	###	1,749,856	0	###	###	0.0
2009-Aug-24 Mon	###	8.27	###	8.25	2,876,476	11,894,228	###	###	###
2009-Aug-21 Fri	8.25	8.25	7.79	###			21.2	21.2	0.0
2009-Aug-20 Thu	8.59	8.59	###	8.25	1,504,054	###	###	###	###
2009-Aug-19 Wed	8.7	8.71	8.49	8.54	1,113,024	###	25.2	25.2	###
2009-Aug-18 Tue	8.59	8.73	8.47	###	1,469,652	###	70.9	70.9	0.0
2009-Aug-17 Mon	8.7	8.79	8.59	8.71	894,670	7,774,682	73.1	73.1	0.6
2009-Aug-14 Fri	8.7	###	###	8.74			###	###	0.6
2009-Aug-13 Thu	###	8.75	###	###			91.4	91.4	0.0
2009-Aug-12 Wed	7.7	###	###	###			###	###	0.0
2009-Aug-11 Tue	###	###	###	###	0				0.0
2009-Aug-10 Mon	###	###	###	###	0				0.0
2009-Aug-07 Fri	8.2	8.2	###	###	1,016,576	###	###	###	0.0
2009-Aug-06 Thu	8.2	8.27	###	8.24			67.3	67.3	0.6
2009-Aug-05 Wed	8.4	8.54	8.2	8.25			32.2	32.2	###
2009-Aug-04 Tue	###	8.4	8.2	###	1,982,950	16,458,485	###	###	0.0
2009-Aug-03 Mon	8.22	###	8.22	8.57	1,081,970	###	###	###	0.6
2009-Jul-31 Fri	###	8.25	###	8.2	1,317,976	5,436,651	###	###	0.6
2009-Jul-30 Thu	7.82	###	7.71	###			###	###	0.0
2009-Jul-29 Wed	###	7.84	7.28	7.78			81.6	81.6	0.6
2009-Jul-28 Tue	7.85	7.85	###	###			###	###	0.0
2009-Jul-27 Mon	7.8	7.84	7.72	7.8	918,471	###	###	###	0.6
2009-Jul-24 Fri	###	7.8	###	7.75	1,197,479	###	74.4	74.4	###
2009-Jul-23 Thu	###	###	7.56	###	918,148	###	63.5	63.5	0.0
2009-Jul-22 Wed	7.46	###	7.46	###			80.8	80.8	0.0
2009-Jul-21 Tue	7.59	###	7.42	7.5			###	###	0.5
2009-Jul-20 Mon	###	7.58	###	7.56	1,280,554	###	###	###	0.5
2009-Jul-17 Fri	7.4	7.42	7.24	###			###	###	0.0
2009-Jul-16 Thu	7.25	7.44	7.25	###			74.9	74.9	0.0
2009-Jul-15 Wed	7	7.21	###	7.21			###	###	###
2009-Jul-14 Tue	###	###	###	###			###	###	0.0
2009-Jul-13 Mon	6.79	6.8	6.5	6.56			###	###	0.5
2009-Jul-10 Fri	6.83	6.88	###	6.78			24.4	24.4	0.5
2009-Jul-09 Thu	6.84	###	6.81	###	880,640	2,998,579	77.7	77.7	0.0
2009-Jul-08 Wed	6.8	###	6.79	###			80.7	80.7	0.0
2009-Jul-07 Tue	7	###	###	###			###	###	0.0
2009-Jul-06 Mon	6.78	###	6.72	7			90.3	90.3	0.5
2009-Jul-03 Fri	6.76	6.86	6.7	6.8			###	###	0.5
2009-Jul-02 Thu	6.82	7	6.82	###	1,322,671	9,139,656	81.7	81.7	0.0
2009-Jul-01 Wed	6.72	###	###	6.84	1,180,226	0	80.6	80.6	0.5
2009-Jun-30 Tue	6.8	###	###	###	2,486,957	0	81.6	81.6	0.0
2009-Jun-29 Mon	###	6.78	6.56	6.77			88.0	88.0	###
2009-Jun-26 Fri	6.24	6.76	6.24	###	2,099,942	13,649,623	92.7	92.7	0.0
2009-Jun-25 Thu	###	6.24	###	6.21	1,403,176	###	68.5	68.5	###
2009-Jun-24 Wed	###	###	###	###	1,988,173	0	###	###	0.0
2009-Jun-23 Tue	###	###	6.24	###			###	###	0.0
2009-Jun-22 Mon	6.42	6.42	6.25	###	921,055	5,834,883	###	###	0.0
2009-Jun-19 Fri	6.25	6.41	6.25	6.41			###	###	0.5
2009-Jun-18 Thu	###	###	6.2	6.25			30.6	30.6	###
2009-Jun-17 Wed	6.4	6.45	###	6.41			###	###	0.5
2009-Jun-16 Tue	6.48	6.52	###	###			###	###	0.0
2009-Jun-15 Mon	###	6.48	###	6.47			80.1	80.1	0.5
2009-Jun-12 Fri	6.4	6.43	###	###	739,978	2,379,029	31.3	31.3	0.0
2009-Jun-11 Thu	###	6.4	###	###	915,577	2,929,846	68.7	68.7	0.0
2009-Jun-10 Wed	6.28	###	6.27	###	1,583,357	4,963,824	70.3	70.3	0.0
2009-Jun-09 Tue	###	###	6.25	6.25			###	###	###
2009-Jun-05 Fri	###	###	6.26	###			###	###	0.0
2009-Jun-04 Thu	6.21	###	6.2	###	1,347,524	4,177,324	###	###	0.0
2009-Jun-03 Wed	6.25	6.29	6.2	6.24			25.1	25.1	0.4
2009-Jun-02 Tue	###	###	###	6.23	1,384,124	0	###	###	0.4
2009-Jun-01 Mon	###	###	###	###	1,060,850	0	77.5	77.5	0.0
2009-May-29 Fri	###	###	###	###			68.0	68.0	0.0
2009-May-28 Thu	###	6.22	###	6			###	###	0.4
2009-May-27 Wed	6.29	###	###	6.2	2,447,957	0	25.9	25.9	0.4
2009-May-26 Tue	###	###	###	6.2	1,988,849	0	###	###	0.4
2009-May-25 Mon	6.55	6.59	6.29	###	1,881,140	12,114,541	###	###	0.0
2009-May-22 Fri	###	###	6.54	6.56			34.5	34.5	0.5
2009-May-21 Thu	###	6.7	6.55	6.57			27.8	27.8	###
2009-May-20 Wed	6.78	6.78	###	6.7	965,674	###	###	###	0.5
2009-May-19 Tue	6.74	6.8	6.7	6.74			###	###	###
2009-May-18 Mon	###	###	6.53	###			###	###	0.0
2009-May-15 Fri	###	6.76	6.58	###			###	###	0.0
2009-May-14 Thu	6.8	6.82	6.51	###	1,187,441	###	30.2	30.2	0.0
2009-May-13 Wed	6.76	###	6.73	###	876,174	2,948,325	79.1	79.1	0.0
2009-May-12 Tue	###	6.7	6.55	6.7			###	###	0.5
2009-May-11 Mon	###	###	6.58	###			###	###	0.0
2009-May-08 Fri	6.56	###	6.5	6.5			23.7	23.7	0.5
2009-May-07 Thu	6.59	###	6.52	6.56			###	###	0.5
2009-May-06 Wed	6.75	###	6.45	6.48	1,290,446	4,161,688	13.6	13.6	0.5
2009-May-05 Tue	###	###	6.75	6.76			16.6	16.6	0.5
2009-May-04 Mon	6.82	###	6.82	###			###	###	0.0
2009-May-01 Fri	6.81	###	6.81	6.87	411,050	1,399,625	###	###	###
2009-Apr-30 Thu	6.8	###	6.75	6.86			69.3	69.3	0.5
2009-Apr-29 Wed	6.75	6.87	6.72	6.76			###	###	0.5
2009-Apr-28 Tue	6.54	###	6.5	6.73			83.8	83.8	###
2009-Apr-27 Mon	###	###	6.42	6.49			30.6	30.6	###
2009-Apr-24 Fri	###	###	6.5	6.56	743,555	2,416,553	32.3	32.3	0.5
2009-Apr-23 Thu	6.54	###	6.49	6.5	541,572	###	###	###	0.5
2009-Apr-22 Wed	6.7	6.7	6.4	6.44	569,485	3,730,126	14.5	14.5	0.5
2009-Apr-21 Tue	###	###	6.45	6.52	951,154	3,067,471	###	###	0.5
2009-Apr-20 Mon	###	7	6.71	6.73			16.0	16.0	###
2009-Apr-17 Fri	###	###	###	###			###	###	0.0
2009-Apr-16 Thu	###	###	###	###			###	###	0.0
2009-Apr-15 Wed	7	###	###	7			65.2	65.2	0.5
2009-Apr-14 Tue	###	###	###	###			###	###	0.0
2009-Apr-09 Thu	6.85	###	6.85	###			###	###	0.0
2009-Apr-08 Wed	###	###	6.78	6.85			###	###	###
2009-Apr-07 Tue	###	###	6.8	###			19.6	19.6	0.0
2009-Apr-06 Mon	7.86	7.86	7.26	###	2,306,282	###	###	###	0.0
2009-Apr-03 Fri	8	###	###	###	705,574	0	###	###	0.0
2009-Apr-02 Thu	7.88	8	7.79	7.82			23.0	23.0	0.6
2009-Apr-01 Wed	###	###	###	7.85			###	###	###
2009-Mar-31 Tue	7.84	###	7.81	###			###	###	0.0
2009-Mar-30 Mon	7.85	###	7.81	###	307,329	###	78.3	78.3	0.0
2009-Mar-27 Fri	7.8	###	7.8	###			###	###	0.0
2009-Mar-26 Thu	###	###	7.72	7.8			###	###	0.6
2009-Mar-25 Wed	###	###	###	7.86			###	###	###
2009-Mar-24 Tue	7.8	7.86	7.59	7.81			72.4	72.4	0.6
2009-Mar-23 Mon	###	7.53	###	7.4			###	###	0.5
2009-Mar-20 Fri	###	7.4	###	7.4			###	###	0.5
2009-Mar-19 Thu	###	7	6.77	7			###	###	0.5
2009-Mar-18 Wed	###	6.89	6.52	###			###	###	0.0
2009-Mar-17 Tue	###	6.59	###	6.58	659,948	2,174,528	###	###	0.5
2009-Mar-16 Mon	###	###	6.26	###			###	###	0.0
2009-Mar-13 Fri	###	6.59	###	6.5	872,556	2,875,072	73.1	73.1	0.5
2009-Mar-12 Thu	###	6.24	###	6.2			###	###	0.4
2009-Mar-11 Wed	###	###	###	###	723,753	0	17.0	17.0	0.0
2009-Mar-10 Tue	###	6.21	5.82	6.21			89.9	89.9	###
2009-Mar-09 Mon	###	###	5.81	###			###	###	0.0
2009-Mar-06 Fri	6.2	6.29	6	6			###	###	0.4
2009-Mar-05 Thu	6.27	6.7	###	6.22			28.9	28.9	0.4
2009-Mar-04 Wed	5.85	###	5.8	6.2	719,984	2,087,953	###	###	0.4
2009-Mar-03 Tue	6	###	5.86	5.86			###	###	0.4
2009-Mar-02 Mon	6.5	6.51	6.2	6.2			###	###	0.4
2009-Feb-27 Fri	6.8	6.81	6.41	6.43			8.9	8.9	###
2009-Feb-26 Thu	7	7.2	6.77	6.84	903,240	###	20.3	20.3	0.5
2009-Feb-25 Wed	7.5	7.58	###	###			###	###	0.0
2009-Feb-24 Tue	###	7.5	###	###	548,741	2,057,778	###	###	0.0
2009-Feb-23 Mon	7.45	7.57	7.25	7.52			###	###	0.5
2009-Feb-20 Fri	###	###	7.54	###	1,047,786	3,950,153	###	###	0.0
2009-Feb-19 Thu	###	8.43	###	###	539,041	2,272,057	27.3	27.3	0.0
2009-Feb-18 Wed	8.2	8.21	###	###	917,649	3,766,949	29.5	29.5	0.0
2009-Feb-17 Tue	###	###	8.23	8.28	1,090,071	4,485,642	7.0	7.0	###
2009-Feb-16 Mon	9.29	9.4	###	###	761,150	###	###	###	0.0
2009-Feb-13 Fri	9.2	9.52	###	9.48	457,685	2,178,580	###	###	0.7
2009-Feb-12 Thu	###	9.54	###	###	586,447	2,797,352	26.9	26.9	0.0
2009-Feb-11 Wed	###	9.45	###	9.4	366,378	###	###	###	###
2009-Feb-10 Tue	###	###	###	9.23	490,781	0	###	###	###
2009-Feb-09 Mon	9.5	9.57	###	###			25.3	25.3	0.0
2009-Feb-06 Fri	9.4	9.58	###	9.47	261,073	###	73.4	73.4	###
2009-Feb-05 Thu	9.47	9.51	9.26	###	328,258	###	###	###	0.0
2009-Feb-04 Wed	9.75	9.84	9.46	9.48			27.3	27.3	0.7
2009-Feb-03 Tue	###	###	9.59	9.75			###	###	###
2009-Feb-02 Mon	###	###	9.52	9.55			###	###	0.7
2009-Jan-30 Fri	9.73	###	###	###	558,548	0	80.8	80.8	0.0
2009-Jan-29 Thu	###	9.75	9.52	9.7			###	###	0.7
2009-Jan-28 Wed	9.51	9.75	###	9.5	602,021	2,934,852	31.3	31.3	0.7
2009-Jan-27 Tue	9.7	9.75	9.52	9.57	366,284	3,529,146	29.3	29.3	###
2009-Jan-23 Fri	10.2	10.2	9.57	9.7			18.1	18.1	0.7
2009-Jan-22 Thu	###	10.24	9.87	10.2			###	###	0.7
2009-Jan-21 Wed	###	###	9.71	###			83.8	83.8	0.0
2009-Jan-20 Tue	###	###	###	###			43.2	43.2	0.0
2009-Jan-19 Mon	10.2	10.27	###	###			38.1	38.1	0.0
2009-Jan-16 Fri	10.25	10.28	###	###	300,271	###	27.1	27.1	0.0
2009-Jan-15 Thu	###	###	###	###	526,454	0	###	###	0.0
2009-Jan-14 Wed	###	10.47	###	###	422,579	###	###	###	0.0
2009-Jan-13 Tue	###	###	###	###	607,350	0	###	###	0.0
2009-Jan-12 Mon	###	10.46	###	###			31.9	31.9	0.0
2009-Jan-09 Fri	10.49	10.7	###	10.41			27.8	27.8	###
2009-Jan-08 Thu	10.8	10.84	10.51	10.55			###	###	###
2009-Jan-07 Wed	###	###	10.84	10.88			27.1	27.1	0.8
2009-Jan-06 Tue	###	10.86	###	10.8			###	###	###
2009-Jan-05 Mon	###	###	10.59	10.59	427,423	###	21.9	21.9	###
2009-Jan-02 Fri	###	###	10.81	###	408,526	2,208,083	20.2	20.2	0.0
2008-Dec-31 Wed	###	11.2	10.82	###	475,371	###	13.5	13.5	0.0
2008-Dec-30 Tue	###	###	###	###			13.0	13.0	0.0
2008-Dec-29 Mon	11.2	###	###	###	241,889	0	###	###	0.0
2008-Dec-24 Wed	###	11.42	###	11.42	232,248	###	85.0	85.0	0.8
2008-Dec-23 Tue	###	###	###	###	767,455	0	###	###	0.0
2008-Dec-22 Mon	11.8	12.2	###	11.74			###	###	0.8
2008-Dec-19 Fri	11.25	###	###	12.23			93.9	93.9	###
2008-Dec-18 Thu	10.45	###	###	11.59			###	###	0.8
2008-Dec-17 Wed	###	###	###	###			35.2	35.2	0.0
2008-Dec-16 Tue	###	###	###	###	630,776	0	###	###	0.0
2008-Dec-15 Mon	10.82	11.75	10.78	11.5			###	###	###
2008-Dec-12 Fri	###	11.5	10.57	11.5	509,028	5,617,123	91.4	91.4	###
2008-Dec-11 Thu	###	11.2	10.55	11.2	340,052	###	###	###	0.8
2008-Dec-10 Wed	10.88	11.75	10.59	11.45	655,440	###	88.6	88.6	0.8
2008-Dec-09 Tue	###	###	###	###			###	###	0.0
2008-Dec-08 Mon	10.21	10.73	10.21	10.73			###	###	###
2008-Dec-05 Fri	###	10.75	###	###	376,928	2,025,988	79.6	79.6	0.0
2008-Dec-04 Thu	10.48	10.54	###	###	393,243	###	26.0	26.0	0.0
2008-Dec-03 Wed	###	10.55	###	10.24			36.6	36.6	###
2008-Dec-02 Tue	10.5	10.74	10.25	10.25			###	###	0.7
2008-Dec-01 Mon	###	###	10.7	10.79	183,229	980,275	27.9	27.9	###
2008-Nov-28 Fri	10.55	###	10.55	###			###	###	0.0
2008-Nov-27 Thu	11.41	11.41	10.81	###	344,122	###	###	###	0.0
2008-Nov-26 Wed	###	11.86	###	11.4	438,256	2,598,858	###	###	0.8
2008-Nov-25 Tue	10.4	###	10.21	###	711,573	3,632,580	###	###	0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	###	10.59	9.8	10.51	814,026	###	84.0	84.0	###
2008-Nov-20 Thu	###	###	###	###			83.6	83.6	0.0
2008-Nov-19 Wed	###	###	10.5	###	605,975	###	24.5	24.5	0.0
2008-Nov-18 Tue	###	###	10.55	###			43.8	43.8	0.0
2008-Nov-17 Mon	12.55	12.55	###	11.26			6.7	6.7	0.8
2008-Nov-14 Fri	###	###	###	12.59	478,750	0	86.0	86.0	###
2008-Nov-13 Thu	12.8	12.8	12.2	###			###	###	0.0
2008-Nov-12 Wed	###	12.8	###	12.56			88.0	88.0	0.9
2008-Nov-11 Tue	12.75	###	###	###			29.3	29.3	0.0
2008-Nov-10 Mon	13.59	13.75	###	###	431,925	2,969,484	17.4	17.4	0.0
2008-Nov-07 Fri	###	###	12.7	###			85.7	85.7	0.0
2008-Nov-06 Thu	13.4	13.45	###	13.2			36.1	36.1	0.9
2008-Nov-05 Wed	###	###	###	###	768,470	0	85.1	85.1	0.0
2008-Nov-04 Tue	###	13.5	###	13.5			###	###	1.0
2008-Nov-03 Mon	###	13.55	###	13.47	682,270	4,622,379	73.3	73.3	1.0
2008-Oct-31 Fri	###	###	12.8	###	418,379	2,677,625	67.2	67.2	0.0
2008-Oct-30 Thu	###	###	12.75	###	1,626,227	###	###	###	0.0
2008-Oct-29 Wed	###	###	12.52	12.74	1,311,347	###	37.2	37.2	###
2008-Oct-28 Tue	12.82	###	###	12.8			###	###	0.9
2008-Oct-27 Mon	###	###	12.5	###			###	###	0.0
2008-Oct-24 Fri	###	###	###	###	889,871	0	###	###	0.0
2008-Oct-23 Thu	###	###	###	###	542,184	0	80.8	80.8	0.0
2008-Oct-22 Wed	12.85	###	###	###			###	###	0.0
2008-Oct-21 Tue	###	###	12.51	###	866,479	5,419,826	70.3	70.3	0.0
2008-Oct-20 Mon	11.77	12.8	11.77	12.8	939,081	###	95.3	95.3	0.9
2008-Oct-17 Fri	11.77	###	###	###	573,880	0	###	###	0.0
2008-Oct-16 Thu	11.7	11.7	###	###			###	###	0.0
2008-Oct-15 Wed	###	12.22	###	###			78.7	78.7	0.0
2008-Oct-14 Tue	11.44	###	###	###	869,321	0	###	###	0.0
2008-Oct-13 Mon	###	###	10.5	###			###	###	0.0
2008-Oct-10 Fri	10.5	10.8	10.24	10.5	967,656	10,179,741	86.0	86.0	0.8
2008-Oct-09 Thu	###	11.25	10.79	###			43.7	43.7	0.0
2008-Oct-08 Wed	###	11.44	###	###			###	###	0.0
2008-Oct-07 Tue	###	###	###	###			###	###	0.0
2008-Oct-06 Mon	11.84	###	###	###			###	###	0.0
2008-Oct-03 Fri	###	###	###	###	376,188	0	71.7	71.7	0.0
2008-Oct-02 Thu	12.25	###	###	12.24	622,881	0	###	###	0.9
2008-Oct-01 Wed	###	12.25	11.75	12.25	560,954	6,731,448	82.1	82.1	0.9
2008-Sep-30 Tue	10.8	11.76	10.72	###			86.3	86.3	0.0
2008-Sep-29 Mon	###	###	###	11.46	492,148	0	###	###	0.8
2008-Sep-26 Fri	12.52	12.78	11.45	11.81			###	###	###
2008-Sep-25 Thu	12.5	12.7	###	12.55			###	###	###
2008-Sep-24 Wed	12.4	###	12.4	###			86.3	86.3	0.0
2008-Sep-23 Tue	12.44	12.49	###	12.49			73.7	73.7	0.9
2008-Sep-22 Mon	12.52	###	12.24	###			###	###	0.0
2008-Sep-19 Fri	###	###	###	###	2,172,650	0	###	###	0.0
2008-Sep-18 Thu	###	10.77	###	10.52			88.4	88.4	###
2008-Sep-17 Wed	11.2	###	10.57	10.84	1,493,873	###	22.8	22.8	0.8
2008-Sep-16 Tue	###	10.89	10.49	10.87			###	###	###
2008-Sep-15 Mon	###	11.29	10.76	###	859,149	###	###	###	0.0
2008-Sep-12 Fri	11.22	###	###	###	641,025	0	###	###	0.0
2008-Sep-11 Thu	11.26	###	###	###			###	###	0.0
2008-Sep-10 Wed	###	###	###	11.47			89.9	89.9	###
2008-Sep-09 Tue	###	###	11.21	###			21.4	21.4	0.0
2008-Sep-08 Mon	11.44	11.77	###	###			74.6	74.6	0.0
2008-Sep-05 Fri	###	###	###	###			###	###	0.0
2008-Sep-04 Thu	###	###	11.43	11.59	602,770	###	###	###	0.8
2008-Sep-03 Wed	11.56	11.82	11.5	11.82			86.7	86.7	0.8
2008-Sep-02 Tue	11.5	11.77	###	11.5			###	###	###
2008-Sep-01 Mon	11.57	###	###	11.56			29.8	29.8	0.8
2008-Aug-29 Fri	###	11.57	11.21	11.57			###	###	###
2008-Aug-28 Thu	11.49	11.49	###	###	872,749	5,013,943	###	###	0.0
2008-Aug-27 Wed	11.29	11.5	11.21	11.41			77.7	77.7	###
2008-Aug-26 Tue	11.5	11.82	###	11.82			###	###	0.8
2008-Aug-25 Mon	11.55	11.78	11.48	###			74.8	74.8	0.0
2008-Aug-22 Fri	###	###	###	11.24	1,553,423	0	###	###	0.8
2008-Aug-21 Thu	###	###	###	11.51	765,957	0	32.8	32.8	0.8
2008-Aug-20 Wed	###	11.75	11.5	11.75			73.4	73.4	###
2008-Aug-19 Tue	###	11.77	11.55	###			###	###	0.0
2008-Aug-18 Mon	###	###	11.54	###			###	###	0.0
2008-Aug-15 Fri	11.4	11.7	11.4	###			80.4	80.4	0.0
2008-Aug-14 Thu	11.45	11.76	###	###	1,272,584	###	73.3	73.3	0.0
2008-Aug-13 Wed	11.43	###	###	###	831,775	0	###	###	0.0
2008-Aug-12 Tue	11.45	###	###	###			###	###	0.0
2008-Aug-11 Mon	11.2	11.5	###	11.41			###	###	###
2008-Aug-08 Fri	10.48	10.76	10.43	10.76			###	###	0.8
2008-Aug-07 Thu	10.83	10.83	###	10.75	764,285	###	29.9	29.9	0.8
2008-Aug-06 Wed	###	10.84	10.58	10.83			77.2	77.2	###
2008-Aug-05 Tue	###	10.77	###	10.26	1,521,542	###	85.7	85.7	0.7
2008-Aug-04 Mon	###	###	###	###			40.7	40.7	0.0
2008-Aug-01 Fri	10.8	10.8	10.25	###	443,128	4,663,922	12.9	12.9	0.0
2008-Jul-31 Thu	10.85	###	###	10.8			31.1	31.1	###
2008-Jul-30 Wed	10.29	10.8	10.29	10.7			###	###	0.8
2008-Jul-29 Tue	10.29	###	###	###	627,022	0	###	###	0.0
2008-Jul-28 Mon	10.57	###	10.21	10.49	672,724	3,434,256	37.3	37.3	###
2008-Jul-25 Fri	10.7	10.83	10.41	10.52	695,089	7,381,845	###	###	###
2008-Jul-24 Thu	10.86	###	10.77	###	556,085	###	###	###	0.0
2008-Jul-23 Wed	10.49	10.84	###	10.8	1,122,052	6,081,521	81.5	81.5	###
2008-Jul-22 Tue	###	###	9.88	###	646,124	3,191,852	###	###	0.0
2008-Jul-21 Mon	###	###	###	###	647,278	0	92.8	92.8	0.0
2008-Jul-18 Fri	9.75	9.79	9.41	9.46			23.5	23.5	0.7
2008-Jul-17 Thu	9.85	###	9.57	9.58			###	###	0.7
2008-Jul-16 Wed	###	9.49	###	###			###	###	0.0
2008-Jul-15 Tue	###	###	###	###	956,588	0	###	###	0.0
2008-Jul-14 Mon	9.84	###	9.57	###	848,553	4,060,326	24.6	24.6	0.0
2008-Jul-11 Fri	###	###	9.8	###			78.1	78.1	0.0
2008-Jul-10 Thu	10.28	###	###	###	835,872	0	###	###	0.0
2008-Jul-09 Wed	10.49	10.54	###	###			33.8	33.8	0.0
2008-Jul-08 Tue	10.5	10.74	10.27	###	831,657	8,736,556	35.5	35.5	0.0
2008-Jul-07 Mon	10.4	10.51	10.24	10.51	527,926	###	###	###	###
2008-Jul-04 Fri	10.4	10.78	###	###			###	###	0.0
2008-Jul-03 Thu	###	###	###	###			###	###	0.0
2008-Jul-02 Wed	###	10.85	9.85	10.41			###	###	###
2008-Jul-01 Tue	###	###	###	###			###	###	0.0
2008-Jun-30 Mon	###	11.41	###	###	989,476	###	30.7	30.7	0.0
2008-Jun-27 Fri	###	###	###	###			###	###	0.0
2008-Jun-26 Thu	###	11.82	###	11.57	741,386	###	74.7	74.7	###
2008-Jun-25 Wed	###	###	###	###			78.0	78.0	0.0
2008-Jun-24 Tue	11.2	11.26	###	###	717,151	###	29.9	29.9	0.0
2008-Jun-23 Mon	###	11.49	###	11.26	947,976	5,446,122	81.5	81.5	0.8
2008-Jun-20 Fri	###	11.46	###	###	1,020,080	5,845,058	###	###	0.0
2008-Jun-19 Thu	11.44	11.54	###	11.29			31.1	31.1	###
2008-Jun-18 Wed	11.8	###	11.5	11.75			###	###	###
2008-Jun-17 Tue	11.83	11.88	###	###			27.3	27.3	0.0
2008-Jun-16 Mon	###	12.2	11.81	11.88	651,553	###	###	###	0.8
2008-Jun-13 Fri	###	###	11.81	###	624,648	3,688,546	38.5	38.5	0.0
2008-Jun-12 Thu	###	###	11.81	11.81	925,427	5,464,646	###	###	###
2008-Jun-11 Wed	###	12.76	###	###	947,854	###	76.3	76.3	0.0
2008-Jun-10 Tue	13.2	13.29	12.55	12.58	960,783	###	###	###	0.9
2008-Jun-06 Fri	13.56	13.74	13.4	13.5			36.2	36.2	1.0
2008-Jun-05 Thu	13.43	13.5	###	13.49			77.0	77.0	###
2008-Jun-04 Wed	13.29	###	13.2	###	801,642	###	###	###	0.0
2008-Jun-03 Tue	###	###	13.28	13.4	1,121,225	###	31.6	31.6	1.0
2008-Jun-02 Mon	###	###	###	###			26.0	26.0	0.0
2008-May-30 Fri	13.25	###	###	###	2,335,558	0	91.4	91.4	0.0
2008-May-29 Thu	###	13.24	###	13.2			69.9	69.9	0.9
2008-May-28 Wed	###	13.27	###	13.25	444,671	###	80.5	80.5	###
2008-May-27 Tue	###	###	12.76	###	568,821	3,629,077	70.1	70.1	0.0
2008-May-26 Mon	###	###	12.85	###			###	###	0.0
2008-May-23 Fri	###	###	12.85	###			69.8	69.8	0.0
2008-May-22 Thu	12.76	###	###	12.82	865,423	0	###	###	0.9
2008-May-21 Wed	###	13.2	###	###	673,246	4,443,423	###	###	0.0
2008-May-20 Tue	###	###	###	13.22	431,026	0	###	###	0.9
2008-May-19 Mon	###	13.75	13.2	###	851,479	11,473,679	17.0	17.0	0.0
2008-May-16 Fri	13.82	13.85	13.55	13.7			27.6	27.6	1.0
2008-May-15 Thu	###	###	13.75	###	2,022,176	###	22.4	22.4	0.0
2008-May-14 Wed	13.74	###	13.47	###			###	###	0.0
2008-May-13 Tue	13.55	###	13.55	13.73			80.1	80.1	###
2008-May-12 Mon	12.8	###	12.7	13.29	1,468,056	9,322,155	87.1	87.1	###
2008-May-09 Fri	12.54	###	12.27	###	579,281	3,553,888	###	###	0.0
2008-May-08 Thu	###	###	###	12.58			###	###	0.9
2008-May-07 Wed	###	###	12.28	###			19.3	19.3	0.0
2008-May-06 Tue	###	12.74	###	###	1,043,621	###	70.5	70.5	0.0
2008-May-05 Mon	12.83	12.89	###	12.81			###	###	###
2008-May-02 Fri	###	###	12.26	12.78	816,426	###	86.8	86.8	0.9
2008-May-01 Thu	12.2	12.25	###	###	942,153	5,770,687	24.9	24.9	0.0
2008-Apr-30 Wed	###	###	###	12.23			73.1	73.1	###
2008-Apr-29 Tue	###	12.2	###	###	406,288	2,478,356	###	###	0.0
2008-Apr-28 Mon	###	12.53	###	12.2			###	###	###
2008-Apr-24 Thu	###	12.22	11.86	###	757,427	9,119,421	###	###	0.0
2008-Apr-23 Wed	###	12.23	11.88	###			71.5	71.5	0.0
2008-Apr-22 Tue	###	###	11.82	12.25			###	###	0.9
2008-Apr-21 Mon	11.8	###	11.76	###	1,137,548	6,688,782	###	###	0.0
2008-Apr-18 Fri	11.8	11.85	###	11.45	395,983	###	13.4	13.4	0.8
2008-Apr-17 Thu	###	###	11.74	11.74			21.0	21.0	0.8
2008-Apr-16 Wed	###	###	###	11.71			###	###	###
2008-Apr-15 Tue	###	###	###	11.7	610,448	0	69.7	69.7	0.8
2008-Apr-14 Mon	11.54	###	###	###			###	###	0.0
2008-Apr-11 Fri	###	11.8	11.51	11.71	453,688	###	73.3	73.3	###
2008-Apr-10 Thu	###	###	11.45	###	927,856	5,311,975	###	###	0.0
2008-Apr-09 Wed	###	###	###	###	1,003,875	0	76.7	76.7	0.0
2008-Apr-08 Tue	###	###	11.7	11.89	725,578	###	###	###	###
2008-Apr-07 Mon	12.44	12.44	11.87	###	1,569,189	###	###	###	0.0
2008-Apr-04 Fri	###	12.73	12.25	12.44			64.8	64.8	0.9
2008-Apr-03 Thu	###	12.5	12.25	###			65.4	65.4	0.0
2008-Apr-02 Wed	12.22	12.44	###	###	1,385,359	###	79.2	79.2	0.0
2008-Apr-01 Tue	###	###	11.55	11.77			25.8	25.8	###
2008-Mar-31 Mon	11.75	###	11.75	###	688,223	###	76.1	76.1	0.0
2008-Mar-28 Fri	###	###	11.78	###			29.3	29.3	0.0
2008-Mar-27 Thu	12.2	12.2	11.75	###	721,140	8,635,651	###	###	0.0
2008-Mar-26 Wed	###	12.29	11.57	12.29	1,503,429	###	68.0	68.0	0.9
2008-Mar-25 Tue	###	12.49	###	12.49			98.3	98.3	0.9
2008-Mar-20 Thu	10.4	10.52	10.21	10.46	2,559,373	###	76.0	76.0	0.7
2008-Mar-19 Wed	###	###	10.54	10.71			###	###	###
2008-Mar-18 Tue	###	10.28	9.85	10.28			###	###	0.7
2008-Mar-17 Mon	10.2	10.24	9.82	###	933,628	9,364,288	34.8	34.8	0.0
2008-Mar-14 Fri	10.25	###	###	###	856,158	0	###	###	0.0
2008-Mar-13 Thu	###	10.43	9.87	###	1,256,685	12,755,352	23.2	23.2	0.0
2008-Mar-12 Wed	10.8	###	10.51	10.55	2,160,380	###	25.0	25.0	###
2008-Mar-11 Tue	###	###	###	###			###	###	0.0
2008-Mar-10 Mon	###	9.23	###	###	1,549,025	7,148,750	45.8	45.8	0.0
2008-Mar-07 Fri	###	###	###	###	984,221	0	29.6	29.6	0.0
2008-Mar-06 Thu	###	###	###	9.55	977,823	0	32.4	32.4	0.7
2008-Mar-05 Wed	9.72	###	###	9.48	828,185	0	###	###	0.7
2008-Mar-04 Tue	9.84	###	###	9.7	757,388	0	37.3	37.3	0.7
2008-Mar-03 Mon	9.79	###	###	9.78	799,787	0	46.1	46.1	0.7
2008-Feb-29 Fri	###	###	###	###	1,320,126	0	###	###	0.0
2008-Feb-28 Thu	###	###	###	###			###	###	0.0
2008-Feb-27 Wed	10.85	###	10.84	###	785,975	4,259,984	###	###	0.0
2008-Feb-26 Tue	###	10.82	10.58	10.77	864,242	9,247,389	76.9	76.9	###
2008-Feb-25 Mon	10.85	###	10.42	10.47			14.9	14.9	0.7
2008-Feb-22 Fri	11.21	###	###	###	1,481,647	0	19.0	19.0	0.0
2008-Feb-21 Thu	11.53	11.53	11.26	###	909,855	###	###	###	0.0
2008-Feb-20 Wed	11.51	###	11.26	###	1,154,843	###	###	###	0.0
2008-Feb-19 Tue	###	11.54	###	11.54			###	###	0.8
2008-Feb-18 Mon	###	###	10.85	###			40.0	40.0	0.0
2008-Feb-15 Fri	###	###	10.84	###			###	###	0.0
2008-Feb-14 Thu	11.2	11.5	###	11.44	855,275	###	81.7	81.7	0.8
2008-Feb-13 Wed	###	###	###	###	1,384,929	0	###	###	0.0
2008-Feb-12 Tue	###	12.23	11.73	11.83			24.9	24.9	0.8
2008-Feb-11 Mon	12.43	12.43	11.77	###	981,970	###	19.2	19.2	0.0
2008-Feb-08 Fri	12.23	12.45	###	###	461,681	###	68.4	68.4	0.0
2008-Feb-07 Thu	###	###	###	###			10.7	10.7	0.0
2008-Feb-06 Wed	12.77	12.84	12.45	12.45			22.8	22.8	###
2008-Feb-05 Tue	###	13.5	12.84	###			24.1	24.1	0.0
2008-Feb-04 Mon	###	13.49	###	###			75.5	75.5	0.0
2008-Feb-01 Fri	12.79	###	###	12.85	776,545	0	61.7	61.7	0.9
2008-Jan-31 Thu	12.76	12.79	###	12.5	1,117,350	7,145,453	###	###	0.9
2008-Jan-30 Wed	###	###	12.73	12.8			###	###	0.9
2008-Jan-29 Tue	13.51	13.56	12.84	12.85	1,313,055	17,332,326	14.3	14.3	0.9
2008-Jan-25 Fri	12.79	13.45	12.72	13.22	795,542	###	67.4	67.4	0.9
2008-Jan-24 Thu	12.7	12.75	###	12.52			###	###	0.9
2008-Jan-23 Wed	###	###	###	###			###	###	0.0
2008-Jan-22 Tue	###	12.5	11.73	11.73	1,440,828	###	68.8	68.8	0.8
2008-Jan-21 Mon	13.2	13.29	###	###			21.5	21.5	0.0
2008-Jan-18 Fri	13.29	13.44	###	###			39.5	39.5	0.0
2008-Jan-17 Thu	13.45	###	###	13.46			###	###	###
2008-Jan-16 Wed	###	###	###	###			78.2	78.2	0.0
2008-Jan-15 Tue	13.2	###	###	13.2	390,554	0	75.9	75.9	0.9
2008-Jan-14 Mon	13.45	13.49	###	###	463,688	3,127,575	###	###	0.0
2008-Jan-11 Fri	13.8	13.82	###	13.45			###	###	###
2008-Jan-10 Thu	###	###	13.53	13.53	1,021,721	6,911,942	###	###	###
2008-Jan-09 Wed	14.21	14.22	13.7	###			###	###	0.0
2008-Jan-08 Tue	###	14.21	###	14.21			###	###	###
2008-Jan-07 Mon	14.22	14.22	###	###			29.4	29.4	0.0
2008-Jan-04 Fri	###	###	###	14.24	456,844	0	###	###	1.0
2008-Jan-03 Thu	14.82	14.82	###	14.25			8.4	8.4	1.0
2008-Jan-02 Wed	###	###	###	14.7			###	###	###
2007-Dec-31 Mon	###	14.8	14.57	14.76			72.6	72.6	1.1
2007-Dec-28 Fri	14.76	14.79	14.4	14.44			13.1	13.1	###
2007-Dec-27 Thu	14.8	14.82	14.4	14.76	173,375	###	###	###	1.1
2007-Dec-24 Mon	14.55	14.82	14.55	14.74			74.5	74.5	1.1
2007-Dec-21 Fri	14.4	###	14.21	14.52			###	###	1.0
2007-Dec-20 Thu	###	14.4	###	###	1,802,775	12,979,980	###	###	0.0
2007-Dec-19 Wed	14.71	14.73	###	###	1,145,652	8,437,726	11.3	11.3	0.0
2007-Dec-18 Tue	14.2	###	###	###	649,851	0	86.3	86.3	0.0
2007-Dec-17 Mon	###	###	###	14.43	785,480	0	###	###	###
2007-Dec-14 Fri	15.28	###	14.86	###			###	###	0.0
2007-Dec-13 Thu	15.54	15.76	15.21	15.21	913,681	14,148,350	###	###	###
2007-Dec-12 Wed	15.45	15.53	###	###			30.4	30.4	0.0
2007-Dec-11 Tue	15.41	15.8	15.22	15.51			73.6	73.6	1.1
2007-Dec-10 Mon	15.72	15.75	15.29	###	542,281	###	36.4	36.4	0.0
2007-Dec-07 Fri	15.88	###	###	15.79			###	###	1.1
2007-Dec-06 Thu	###	###	###	15.72	1,206,328	0	###	###	1.1
2007-Dec-05 Wed	###	16.7	###	15.79			###	###	1.1
2007-Dec-04 Tue	###	###	###	###	947,673	0	###	###	0.0
2007-Dec-03 Mon	###	###	16.71	16.85	898,052	7,503,224	25.7	25.7	###
2007-Nov-30 Fri	###	###	###	###			95.8	95.8	0.0
2007-Nov-29 Thu	16.46	16.5	###	###	920,871	7,597,185	###	###	0.0
2007-Nov-28 Wed	16.5	16.86	###	16.46	865,850	###	45.0	45.0	1.2
2007-Nov-27 Tue	###	16.46	15.72	###			###	###	0.0
2007-Nov-26 Mon	15.52	###	15.52	###	826,044	###	###	###	0.0
2007-Nov-23 Fri	15.49	###	15.41	15.5	385,041	2,966,740	###	###	1.1
2007-Nov-22 Thu	15.22	15.42	14.78	15.4			###	###	###
2007-Nov-21 Wed	###	15.22	14.45	15.22	2,083,889	###	93.0	93.0	1.1
2007-Nov-20 Tue	###	14.72	13.47	###	6,914,451	97,459,186	###	###	0.0
2007-Nov-19 Mon	13.5	###	13.43	13.51			67.4	67.4	###
2007-Nov-16 Fri	13.51	13.55	13.41	13.43			31.0	31.0	###
2007-Nov-15 Thu	13.59	13.59	13.41	13.51	1,141,882	###	33.8	33.8	###
2007-Nov-14 Wed	13.5	###	###	13.47	444,824	0	34.9	34.9	1.0
2007-Nov-13 Tue	###	###	###	###			67.7	67.7	0.0
2007-Nov-12 Mon	###	###	###	13.28			###	###	0.9
2007-Nov-09 Fri	###	###	13.27	###			66.8	66.8	0.0
2007-Nov-08 Thu	###	###	13.26	13.27			###	###	0.9
2007-Nov-07 Wed	13.75	13.75	13.56	###	194,051	###	31.9	31.9	0.0
2007-Nov-06 Tue	###	###	###	###	281,950	0	30.3	30.3	0.0
2007-Nov-05 Mon	###	###	13.55	###	439,921	###	###	###	0.0
2007-Nov-02 Fri	###	###	###	###			61.3	61.3	0.0
2007-Nov-01 Thu	###	###	###	###	292,980	0	###	###	0.0
2007-Oct-31 Wed	###	###	###	###			24.5	24.5	0.0
2007-Oct-30 Tue	###	###	###	###			70.3	70.3	0.0
2007-Oct-29 Mon	###	###	13.87	###			31.5	31.5	0.0
2007-Oct-26 Fri	###	###	13.88	###	229,849	1,595,152	###	###	0.0
2007-Oct-25 Thu	###	###	13.77	13.88	424,386	###	###	###	###
2007-Oct-24 Wed	13.86	###	13.83	###			###	###	0.0
2007-Oct-23 Tue	13.75	13.87	###	13.83	215,457	###	64.7	64.7	1.0
2007-Oct-22 Mon	###	13.72	13.57	###			38.4	38.4	0.0
2007-Oct-19 Fri	###	###	13.73	13.77			###	###	###
2007-Oct-18 Thu	###	###	13.81	13.84			22.8	22.8	1.0
2007-Oct-17 Wed	14.23	14.23	13.74	13.8			14.1	14.1	1.0
2007-Oct-16 Tue	###	14.24	###	###	584,687	4,162,971	###	###	0.0
2007-Oct-15 Mon	###	14.2	###	###	504,857	3,584,484	40.5	40.5	0.0
2007-Oct-12 Fri	###	###	###	###			26.5	26.5	0.0
2007-Oct-11 Thu	###	14.26	###	###	536,929	###	###	###	0.0
2007-Oct-10 Wed	###	###	###	###			34.3	34.3	0.0
2007-Oct-09 Tue	13.89	###	13.82	###	346,181	###	72.8	72.8	0.0
2007-Oct-08 Mon	###	###	13.72	13.73			###	###	###
2007-Oct-05 Fri	13.7	13.88	13.7	13.87	241,322	###	###	###	###
2007-Oct-04 Thu	13.78	13.79	###	###	307,342	2,119,123	###	###	0.0
2007-Oct-03 Wed	###	###	13.73	13.77			31.1	31.1	###
2007-Oct-02 Tue	13.8	###	13.73	###	628,587	4,315,249	###	###	0.0
2007-Oct-01 Mon	13.7	13.87	13.7	13.71			69.6	69.6	###
2007-Sep-28 Fri	###	13.71	13.58	13.7			###	###	1.0
2007-Sep-27 Thu	###	13.71	13.59	###			###	###	0.0
2007-Sep-26 Wed	###	###	13.52	13.53	466,952	###	23.3	23.3	###
2007-Sep-25 Tue	13.75	13.75	13.56	###			26.5	26.5	0.0
2007-Sep-24 Mon	###	13.79	13.59	13.79	495,143	###	71.6	71.6	1.0
2007-Sep-21 Fri	13.7	13.7	13.51	13.55	413,481	###	###	###	1.0
2007-Sep-20 Thu	13.8	###	13.56	13.77			36.8	36.8	###
2007-Sep-19 Wed	###	###	13.56	13.89	1,190,874	8,074,125	29.4	29.4	1.0
2007-Sep-18 Tue	###	###	13.21	###	1,088,020	7,186,372	5.6	5.6	0.0
2007-Sep-17 Mon	###	14.74	###	###			8.1	8.1	0.0
2007-Sep-14 Fri	14.75	14.75	###	###	356,247	2,627,321	###	###	0.0
2007-Sep-13 Thu	###	###	###	###	228,445	0	23.6	23.6	0.0
2007-Sep-12 Wed	###	###	14.72	14.72			###	###	###
2007-Sep-11 Tue	14.82	###	14.7	14.84	224,724	1,651,721	###	###	###
2007-Sep-10 Mon	14.79	###	###	14.75	229,024	0	32.7	32.7	###
2007-Sep-07 Fri	###	###	14.85	###	131,881	###	###	###	0.0
2007-Sep-06 Thu	###	###	14.75	14.76			23.6	23.6	1.1
2007-Sep-05 Wed	###	###	###	###	345,771	0	###	###	0.0
2007-Sep-04 Tue	###	###	###	###			###	###	0.0
2007-Sep-03 Mon	###	###	###	###	272,581	0	###	###	0.0
2007-Aug-31 Fri	###	###	###	###	374,980	0	###	###	0.0
2007-Aug-30 Thu	15.28	###	###	###	438,073	0	###	###	0.0
2007-Aug-29 Wed	###	###	###	###	589,788	0	10.0	10.0	0.0
2007-Aug-28 Tue	15.81	###	###	###	249,847	0	###	###	0.0
2007-Aug-27 Mon	16.25	###	###	15.81			14.0	14.0	###
2007-Aug-24 Fri	###	###	###	16.25			34.7	34.7	###
2007-Aug-23 Thu	###	###	###	###	526,581	0	71.8	71.8	0.0
2007-Aug-22 Wed	###	###	###	###			62.5	62.5	0.0
2007-Aug-21 Tue	15.7	###	###	###			74.4	74.4	0.0
2007-Aug-20 Mon	###	###	###	###	406,351	0	###	###	0.0
2007-Aug-17 Fri	###	###	14.72	###	325,342	###	###	###	0.0
2007-Aug-16 Thu	###	###	14.24	###			###	###	0.0
2007-Aug-15 Wed	15.7	15.85	###	###	631,676	###	33.9	33.9	0.0
2007-Aug-14 Tue	###	###	15.54	###	759,255	###	###	###	0.0
2007-Aug-13 Mon	###	###	###	###			###	###	0.0
2007-Aug-10 Fri	###	###	###	###	664,879	0	###	###	0.0
2007-Aug-09 Thu	###	###	###	16.4	898,180	0	###	###	###
2007-Aug-08 Wed	16.55	16.8	###	16.5	692,429	###	27.4	27.4	1.2
2007-Aug-07 Tue	###	16.55	###	16.55			###	###	1.2
2007-Aug-06 Mon	15.7	###	15.57	###	298,553	###	92.1	92.1	0.0
2007-Aug-03 Fri	15.73	15.89	15.73	15.85	150,958	2,386,645	###	###	1.1
2007-Aug-02 Thu	15.8	15.87	15.21	15.73			###	###	###
2007-Aug-01 Wed	###	###	15.5	###	490,940	3,804,785	60.6	60.6	0.0
2007-Jul-31 Tue	###	###	15.79	###	377,547	###	67.5	67.5	0.0
2007-Jul-30 Mon	###	###	15.8	###	297,640	2,351,356	63.9	63.9	0.0
2007-Jul-27 Fri	###	###	###	###	341,689	0	41.9	41.9	0.0
2007-Jul-26 Thu	###	16.52	###	16.41	496,889	###	77.4	77.4	1.2
2007-Jul-25 Wed	###	16.4	16.2	###	262,752	4,282,857	35.2	35.2	0.0
2007-Jul-24 Tue	###	###	16.24	16.48	340,528	2,765,087	73.5	73.5	1.2
2007-Jul-23 Mon	16.44	16.44	###	16.24			25.1	25.1	###
2007-Jul-20 Fri	16.4	16.47	###	16.47	217,021	###	###	###	###
2007-Jul-19 Thu	###	16.29	15.88	16.29	177,144	###	84.6	84.6	###
2007-Jul-18 Wed	###	###	15.76	15.76	161,156	###	###	###	1.1
2007-Jul-17 Tue	###	###	15.87	###	145,789	###	67.9	67.9	0.0
2007-Jul-16 Mon	###	###	15.75	###			###	###	0.0
2007-Jul-13 Fri	15.5	###	15.49	###	332,525	###	86.4	86.4	0.0
2007-Jul-12 Thu	15.5	15.5	###	15.49	132,644	###	###	###	###
2007-Jul-11 Wed	###	15.5	15.27	###			###	###	0.0
2007-Jul-10 Tue	15.51	15.53	15.29	15.29	97,973	###	###	###	1.1
2007-Jul-09 Mon	###	15.47	15.27	15.46	128,049	###	76.7	76.7	1.1
2007-Jul-06 Fri	###	15.49	15.23	15.23	175,274	###	###	###	1.1
2007-Jul-05 Thu	###	15.4	###	###	197,629	1,521,743	82.9	82.9	0.0
2007-Jul-04 Wed	15.4	15.42	###	###			###	###	0.0
2007-Jul-03 Tue	15.45	15.45	15.28	###	139,727	###	35.2	35.2	0.0
2007-Jul-02 Mon	15.2	###	15.2	15.26	185,027	###	###	###	###
2007-Jun-29 Fri	###	###	###	15.2			###	###	1.1
2007-Jun-28 Thu	###	15.45	###	15.2	281,459	2,174,270	63.4	63.4	1.1
2007-Jun-27 Wed	15.42	15.54	###	###			29.9	29.9	0.0
2007-Jun-26 Tue	15.52	###	15.4	15.4			###	###	###
2007-Jun-25 Mon	###	15.58	###	15.5	304,778	2,374,220	###	###	1.1
2007-Jun-22 Fri	###	###	###	15.41	747,644	0	4.2	4.2	###
2007-Jun-21 Thu	16.49	16.49	16.28	###	495,472	###	30.4	30.4	0.0
2007-Jun-20 Wed	16.5	16.5	###	###			###	###	0.0
2007-Jun-19 Tue	16.55	16.57	###	###			###	###	0.0
2007-Jun-18 Mon	16.5	###	###	###	259,886	0	72.6	72.6	0.0
2007-Jun-15 Fri	16.42	16.5	16.23	16.48	217,720	3,562,987	68.3	68.3	1.2
2007-Jun-14 Thu	16.55	16.55	###	16.4	203,940	###	###	###	###
2007-Jun-13 Wed	###	###	16.22	16.22	231,727	###	32.8	32.8	1.2
2007-Jun-12 Tue	16.59	16.59	16.4	16.5	311,377	###	###	###	1.2
2007-Jun-08 Fri	16.59	16.71	###	###			25.1	25.1	0.0
2007-Jun-07 Thu	16.78	16.84	16.54	16.84			###	###	1.2
2007-Jun-06 Wed	###	###	16.44	###	273,040	2,244,388	34.1	34.1	0.0
2007-Jun-05 Tue	###	###	###	###	139,985	0	68.9	68.9	0.0
2007-Jun-04 Mon	###	###	###	###			77.8	77.8	0.0
2007-Jun-01 Fri	16.7	###	###	16.85			70.7	70.7	###
2007-May-31 Thu	16.5	16.72	16.46	16.7			70.5	70.5	1.2
2007-May-30 Wed	16.7	16.7	16.2	16.27	97,475	###	###	###	1.2
2007-May-29 Tue	###	16.71	###	16.7	86,021	###	68.2	68.2	1.2
2007-May-28 Mon	16.75	16.78	###	###			###	###	0.0
2007-May-25 Fri	###	16.79	16.59	###			###	###	0.0
2007-May-24 Thu	###	###	16.5	###	196,687	###	###	###	0.0
2007-May-23 Wed	16.75	###	16.74	###	374,679	###	###	###	0.0
2007-May-22 Tue	###	16.75	###	16.75	92,873	###	###	###	###
2007-May-21 Mon	16.54	16.7	16.54	16.7	216,459	3,597,548	73.8	73.8	1.2
2007-May-18 Fri	###	###	###	16.42			29.7	29.7	1.2
2007-May-17 Thu	###	###	###	16.55			74.7	74.7	1.2
2007-May-16 Wed	16.23	###	16.2	16.26			###	###	###
2007-May-15 Tue	16.5	16.5	###	###	157,583	1,300,059	15.4	15.4	0.0
2007-May-14 Mon	###	16.51	###	16.5	286,686	###	78.2	78.2	1.2
2007-May-11 Fri	###	16.26	###	16.25	308,945	2,511,722	79.4	79.4	###
2007-May-10 Thu	###	###	###	###	276,175	0	###	###	0.0
2007-May-09 Wed	###	###	###	###	249,372	0	66.6	66.6	0.0
2007-May-08 Tue	###	###	15.78	15.78	610,722	###	35.3	35.3	1.1
2007-May-07 Mon	###	###	15.83	15.83			###	###	###
2007-May-04 Fri	###	###	###	###			71.4	71.4	0.0
2007-May-03 Thu	###	###	###	###			###	###	0.0
2007-May-02 Wed	###	16.2	15.75	###	659,728	10,539,154	19.8	19.8	0.0
2007-May-01 Tue	###	16.26	###	16.21	261,820	###	87.2	87.2	1.2
2007-Apr-30 Mon	###	###	###	###			32.9	32.9	0.0
2007-Apr-27 Fri	16.25	16.27	15.75	15.82	574,657	9,200,258	16.8	16.8	###
2007-Apr-26 Thu	###	###	16.23	###	1,150,725	###	11.6	11.6	0.0
2007-Apr-24 Tue	###	17.2	16.8	###	863,987	14,687,779	69.8	69.8	0.0
2007-Apr-23 Mon	###	###	17.89	###	233,089	2,084,981	###	###	0.0
2007-Apr-20 Fri	17.56	17.8	17.55	17.8			78.4	78.4	###
2007-Apr-19 Thu	17.55	17.58	17.4	17.55	277,726	4,857,427	76.6	76.6	###
2007-Apr-18 Wed	17.48	###	###	17.5	445,773	0	65.3	65.3	1.3
2007-Apr-17 Tue	17.5	17.5	###	17.48	225,575	1,973,781	46.5	46.5	1.2
2007-Apr-16 Mon	###	17.5	###	17.5	263,654	2,306,972	86.7	86.7	1.3
2007-Apr-13 Fri	###	###	###	###			###	###	0.0
2007-Apr-12 Thu	###	###	###	###	147,854	0	70.5	70.5	0.0
2007-Apr-11 Wed	###	###	16.82	###	390,648	3,285,349	70.7	70.7	0.0
2007-Apr-10 Tue	16.85	###	16.76	16.82			###	###	###
2007-Apr-05 Thu	###	###	16.82	16.85	122,889	###	###	###	###
2007-Apr-04 Wed	###	###	16.78	###			###	###	0.0
2007-Apr-03 Tue	16.81	###	16.75	###			76.3	76.3	0.0
2007-Apr-02 Mon	###	###	16.75	16.75			###	###	###
2007-Mar-30 Fri	###	###	16.77	###			###	###	0.0
2007-Mar-29 Thu	16.8	###	###	###	178,728	0	###	###	0.0
2007-Mar-28 Wed	###	###	16.52	16.84	295,424	###	###	###	1.2
2007-Mar-27 Tue	###	###	###	###			67.9	67.9	0.0
2007-Mar-26 Mon	17.2	17.25	###	###	392,277	3,383,389	###	###	0.0
2007-Mar-23 Fri	17.24	###	17.2	###	299,629	###	###	###	0.0
2007-Mar-22 Thu	###	###	###	###			86.4	86.4	0.0
2007-Mar-21 Wed	###	###	###	###			75.6	75.6	0.0
2007-Mar-20 Tue	###	17.24	###	###			78.2	78.2	0.0
2007-Mar-19 Mon	###	17.5	###	###	2,213,389	19,367,153	###	###	0.0
2007-Mar-16 Fri	13.2	###	###	13.21			###	###	###
2007-Mar-15 Thu	13.52	13.52	13.2	13.2	880,028	11,757,174	10.9	10.9	0.9
2007-Mar-14 Wed	13.42	13.45	13.2	13.2	214,178	2,853,921	25.3	25.3	0.9
2007-Mar-13 Tue	###	###	13.46	13.58	138,071	###	###	###	###
2007-Mar-12 Mon	13.43	###	13.4	###	155,327	###	###	###	0.0
2007-Mar-09 Fri	13.5	###	13.45	13.5			###	###	1.0
2007-Mar-08 Thu	13.5	13.56	13.4	13.43			###	###	###
2007-Mar-07 Wed	###	###	13.5	###	208,953	###	31.7	31.7	0.0
2007-Mar-06 Tue	###	###	12.85	###			86.6	86.6	0.0
2007-Mar-05 Mon	13.47	13.47	###	###			33.0	33.0	0.0
2007-Mar-02 Fri	13.52	13.7	13.42	13.52			###	###	1.0
2007-Mar-01 Thu	13.48	13.81	13.48	###	394,727	5,386,049	###	###	0.0
2007-Feb-28 Wed	13.47	###	###	###	624,656	0	30.2	30.2	0.0
2007-Feb-27 Tue	###	###	###	13.73			18.9	18.9	###
2007-Feb-26 Mon	###	###	###	###			###	###	0.0
2007-Feb-23 Fri	###	###	14.4	14.4	352,059	2,534,824	22.0	22.0	1.0
2007-Feb-22 Thu	14.5	###	14.47	###			73.6	73.6	0.0
2007-Feb-21 Wed	###	###	14.45	14.5			37.2	37.2	1.0
2007-Feb-20 Tue	###	###	14.49	14.56			38.0	38.0	###
2007-Feb-19 Mon	14.41	###	###	###			###	###	0.0
2007-Feb-16 Fri	14.4	14.5	14.24	###			###	###	0.0
2007-Feb-15 Thu	14.22	14.48	###	###	538,641	###	76.5	76.5	0.0
2007-Feb-14 Wed	###	14.27	###	###	394,686	2,816,084	33.0	33.0	0.0
2007-Feb-13 Tue	###	###	###	###			21.3	21.3	0.0
2007-Feb-12 Mon	14.2	14.45	14.2	###			###	###	0.0
2007-Feb-09 Fri	14.29	###	###	###	350,649	0	18.7	18.7	0.0
2007-Feb-08 Thu	13.86	###	13.86	14.27			###	###	###
2007-Feb-07 Wed	13.82	###	13.79	13.85			72.0	72.0	###
2007-Feb-06 Tue	13.75	###	13.75	13.82	357,454	###	###	###	1.0
2007-Feb-05 Mon	###	13.75	###	13.71			###	###	###
2007-Feb-02 Fri	###	13.7	13.59	###	234,348	3,197,678	###	###	0.0
2007-Feb-01 Thu	13.53	###	13.51	###			72.1	72.1	0.0
2007-Jan-31 Wed	###	###	13.48	13.5	310,940	###	32.2	32.2	1.0
2007-Jan-30 Tue	13.75	13.77	13.58	###	413,146	5,649,771	26.9	26.9	0.0
2007-Jan-29 Mon	13.75	13.77	13.59	13.7			###	###	1.0
2007-Jan-25 Thu	###	###	13.54	###	504,223	3,413,589	70.5	70.5	0.0
2007-Jan-24 Wed	13.58	###	13.49	13.55			###	###	1.0
2007-Jan-23 Tue	###	###	13.51	13.54			###	###	1.0
2007-Jan-22 Mon	13.55	13.8	13.55	###	658,872	9,010,074	###	###	0.0
2007-Jan-19 Fri	13.7	13.77	13.54	###	160,228	###	###	###	0.0
2007-Jan-18 Thu	###	13.77	13.57	###			34.0	34.0	0.0
2007-Jan-17 Wed	13.8	13.8	###	###	289,186	1,995,383	26.1	26.1	0.0
2007-Jan-16 Tue	13.57	###	13.54	###	224,842	1,522,180	###	###	0.0
2007-Jan-15 Mon	13.54	###	13.52	###	122,854	###	68.8	68.8	0.0
2007-Jan-12 Fri	###	13.7	13.54	13.54	162,253	2,209,885	25.3	25.3	1.0
2007-Jan-11 Thu	13.71	13.71	13.48	13.57			26.4	26.4	###
2007-Jan-10 Wed	13.78	13.78	13.48	13.48			###	###	1.0
2007-Jan-09 Tue	13.5	13.75	13.46	13.75			82.1	82.1	1.0
2007-Jan-08 Mon	13.53	13.78	###	###	171,140	1,179,154	34.1	34.1	0.0
2007-Jan-05 Fri	###	13.79	13.54	13.56	97,148	1,327,527	34.5	34.5	1.0
2007-Jan-04 Thu	###	13.72	###	###	131,570	902,570	43.7	43.7	0.0
2007-Jan-03 Wed	###	###	###	###			20.5	20.5	0.0
2007-Jan-02 Tue	###	###	13.81	13.81	65,044	449,128	###	###	###
2006-Dec-29 Fri	###	###	13.8	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###	87,743	0	###	###	0.0
2006-Dec-27 Wed	13.87	###	13.87	###			###	###	0.0
2006-Dec-22 Fri	###	###	13.75	13.87	62,157	427,329	29.3	29.3	###
2006-Dec-21 Thu	###	###	###	13.87	631,186	0	34.2	34.2	###
2006-Dec-20 Wed	13.72	13.88	13.72	13.8			70.2	70.2	1.0
2006-Dec-19 Tue	13.4	13.79	13.4	13.74	421,979	###	###	###	###
2006-Dec-18 Mon	13.7	13.72	###	###	360,274	2,471,479	###	###	0.0
2006-Dec-15 Fri	13.79	13.89	###	###			25.2	25.2	0.0
2006-Dec-14 Thu	13.75	13.8	###	13.77			###	###	###
2006-Dec-13 Wed	13.8	13.82	###	13.72			29.2	29.2	###
2006-Dec-12 Tue	###	###	13.8	13.8	169,686	###	24.5	24.5	1.0
2006-Dec-11 Mon	###	###	###	###			89.1	89.1	0.0
2006-Dec-08 Fri	13.73	13.82	###	###	167,175	1,155,179	###	###	0.0
2006-Dec-07 Thu	13.87	13.87	###	13.73	130,040	901,827	###	###	###
2006-Dec-06 Wed	13.75	13.87	###	13.87	118,676	###	75.1	75.1	###
2006-Dec-05 Tue	13.78	13.89	###	###	216,081	1,500,682	22.9	22.9	0.0
2006-Dec-04 Mon	13.83	13.83	13.78	13.78	100,353	1,385,373	34.5	34.5	1.0
2006-Dec-01 Fri	###	###	13.8	13.83			###	###	1.0
2006-Nov-30 Thu	###	###	###	###			###	###	0.0
2006-Nov-29 Wed	13.8	###	13.77	###			68.6	68.6	0.0
2006-Nov-28 Tue	13.8	###	13.76	13.87			###	###	###
2006-Nov-27 Mon	###	###	13.8	###			29.7	29.7	0.0
2006-Nov-24 Fri	###	###	###	###	471,586	0	65.5	65.5	0.0
2006-Nov-23 Thu	13.85	###	13.8	###			70.0	70.0	0.0
2006-Nov-22 Wed	13.86	###	###	13.79	314,342	0	###	###	1.0
2006-Nov-21 Tue	###	###	13.81	13.85	192,323	###	###	###	###
2006-Nov-20 Mon	###	###	13.86	13.86			###	###	###
2006-Nov-17 Fri	14.29	###	14.21	###	146,543	1,041,188	###	###	0.0
2006-Nov-16 Thu	14.2	14.4	###	###			44.7	44.7	0.0
2006-Nov-15 Wed	14.45	14.59	###	###			19.5	19.5	0.0
2006-Nov-14 Tue	14.4	###	###	14.45	116,577	0	67.9	67.9	1.0
2006-Nov-13 Mon	###	###	14.42	14.44	169,774	1,224,070	25.1	25.1	###
2006-Nov-10 Fri	14.41	###	14.4	14.59			###	###	1.0
2006-Nov-09 Thu	14.49	14.49	###	14.4			###	###	1.0
2006-Nov-08 Wed	14.8	14.83	14.46	14.5			19.3	19.3	1.0
2006-Nov-07 Tue	15.2	15.2	###	14.75			10.4	10.4	###
2006-Nov-06 Mon	14.55	###	14.55	###			###	###	0.0
2006-Nov-03 Fri	14.4	14.55	###	14.5			71.5	71.5	1.0
2006-Nov-02 Thu	14.7	14.75	###	###			###	###	0.0
2006-Nov-01 Wed	14.7	14.84	###	14.73			65.5	65.5	1.1
2006-Oct-31 Tue	14.89	14.89	###	###	147,057	###	###	###	0.0
2006-Oct-30 Mon	###	###	###	14.89	144,143	0	###	###	###
2006-Oct-27 Fri	14.8	14.83	###	###			27.8	27.8	0.0
2006-Oct-26 Thu	###	###	14.75	14.79	202,680	###	22.9	22.9	###
2006-Oct-25 Wed	14.75	###	14.74	###	204,073	###	76.4	76.4	0.0
2006-Oct-24 Tue	###	###	14.71	14.71			15.7	15.7	###
2006-Oct-23 Mon	###	###	###	###	117,543	0	###	###	0.0
2006-Oct-20 Fri	###	15.2	###	###	123,972	942,187	###	###	0.0
2006-Oct-19 Thu	###	###	###	###	153,570	0	###	###	0.0
2006-Oct-18 Wed	###	15.2	###	###	177,287	1,347,381	62.0	62.0	0.0
2006-Oct-17 Tue	###	###	###	###			20.0	20.0	0.0
2006-Oct-16 Mon	###	###	###	15.25			###	###	###
2006-Oct-13 Fri	###	###	###	###	267,177	0	###	###	0.0
2006-Oct-12 Thu	###	###	###	###	299,781	0	###	###	0.0
2006-Oct-11 Wed	14.59	###	14.48	###	302,773	2,192,076	###	###	0.0
2006-Oct-10 Tue	14.41	14.59	###	14.59	125,056	912,283	###	###	1.0
2006-Oct-09 Mon	###	###	14.4	14.5			27.9	27.9	1.0
2006-Oct-06 Fri	14.55	###	14.41	###			67.0	67.0	0.0
2006-Oct-05 Thu	14.59	###	14.4	###	218,754	1,575,028	63.8	63.8	0.0
2006-Oct-04 Wed	14.53	###	###	###	114,044	0	###	###	0.0
2006-Oct-03 Tue	14.5	###	###	###			###	###	0.0
2006-Oct-02 Mon	14.44	###	14.25	###	136,421	###	76.7	76.7	0.0
2006-Sep-29 Fri	###	14.45	###	14.45	141,020	###	###	###	1.0
2006-Sep-28 Thu	14.2	14.47	###	14.45	232,823	1,684,474	80.7	80.7	1.0
2006-Sep-27 Wed	13.8	14.26	13.8	###			###	###	0.0
2006-Sep-26 Tue	13.8	13.8	###	13.76	105,527	###	33.5	33.5	1.0
2006-Sep-25 Mon	13.75	###	###	13.82	146,153	0	73.1	73.1	1.0
2006-Sep-22 Fri	13.8	13.8	###	###	219,776	1,516,454	20.0	20.0	0.0
2006-Sep-21 Thu	14.2	14.25	###	###	389,878	2,777,880	20.5	20.5	0.0
2006-Sep-20 Wed	###	###	13.83	###			###	###	0.0
2006-Sep-19 Tue	###	14.45	###	###	243,241	###	14.8	14.8	0.0
2006-Sep-18 Mon	###	###	###	###			###	###	0.0
2006-Sep-15 Fri	###	###	13.81	###			32.9	32.9	0.0
2006-Sep-14 Thu	###	###	13.5	###			###	###	0.0
2006-Sep-13 Wed	13.21	13.7	###	13.7	150,644	###	###	###	1.0
2006-Sep-12 Tue	13.28	###	###	###	154,222	0	###	###	0.0
2006-Sep-11 Mon	13.53	13.53	###	###			###	###	0.0
2006-Sep-08 Fri	13.47	###	13.21	13.53			###	###	###
2006-Sep-07 Thu	13.5	###	###	13.51			###	###	###
2006-Sep-06 Wed	13.7	13.7	13.55	13.58			27.3	27.3	###
2006-Sep-05 Tue	###	13.7	###	13.7			67.3	67.3	1.0
2006-Sep-04 Mon	13.75	13.75	###	###	245,652	1,688,857	26.8	26.8	0.0
2006-Sep-01 Fri	13.8	13.84	13.7	13.75	94,582	###	34.4	34.4	1.0
2006-Aug-31 Thu	13.59	13.86	13.5	13.86			###	###	###
2006-Aug-30 Wed	13.5	13.52	13.42	13.5			###	###	1.0
2006-Aug-29 Tue	13.21	###	13.21	###	146,820	969,746	77.5	77.5	0.0
2006-Aug-28 Mon	###	###	###	###	151,653	0	27.2	27.2	0.0
2006-Aug-25 Fri	13.51	13.72	13.42	13.5	253,888	###	###	###	1.0
2006-Aug-24 Thu	13.81	13.85	13.53	13.53	267,522	3,662,376	###	###	###
2006-Aug-23 Wed	13.8	###	13.57	###			72.9	72.9	0.0
2006-Aug-22 Tue	13.74	13.84	###	13.8	118,456	###	###	###	1.0
2006-Aug-21 Mon	13.5	13.79	13.46	13.7	200,076	###	###	###	1.0
2006-Aug-18 Fri	13.46	13.5	###	13.5			67.3	67.3	1.0
2006-Aug-17 Thu	###	13.45	###	13.45	289,742	###	85.8	85.8	###
2006-Aug-16 Wed	13.2	###	###	###	270,555	0	19.0	19.0	0.0
2006-Aug-15 Tue	12.81	###	12.81	###			###	###	0.0
2006-Aug-14 Mon	12.5	12.8	12.45	12.8			###	###	0.9
2006-Aug-11 Fri	12.22	12.4	12.2	12.4	175,540	2,159,142	###	###	0.9
2006-Aug-10 Thu	###	12.2	###	###			69.3	69.3	0.0
2006-Aug-09 Wed	12.29	12.29	###	###			###	###	0.0
2006-Aug-08 Tue	###	12.27	###	12.27	231,380	###	86.1	86.1	###
2006-Aug-07 Mon	###	###	###	###	62,278	0	###	###	0.0
2006-Aug-04 Fri	###	###	###	###			28.1	28.1	0.0
2006-Aug-03 Thu	###	###	###	###	107,452	0	68.9	68.9	0.0
2006-Aug-02 Wed	12.2	12.24	###	###	232,843	###	22.1	22.1	0.0
2006-Aug-01 Tue	###	###	12.2	12.22			32.1	32.1	0.9
2006-Jul-31 Mon	###	###	###	###	178,852	0	###	###	0.0
2006-Jul-28 Fri	###	###	###	###			23.5	23.5	0.0
2006-Jul-27 Thu	###	###	###	12.22			###	###	0.9
2006-Jul-26 Wed	12.53	12.53	###	###			###	###	0.0
2006-Jul-25 Tue	###	12.56	###	###	79,829	501,326	72.8	72.8	0.0
2006-Jul-24 Mon	###	###	12.2	12.26	128,085	###	###	###	0.9
2006-Jul-21 Fri	12.55	###	12.4	12.4	74,220	###	###	###	0.9
2006-Jul-20 Thu	12.81	12.84	12.47	12.58	112,488	###	18.7	18.7	0.9
2006-Jul-19 Wed	12.55	12.8	###	###	126,074	806,873	21.4	21.4	0.0
2006-Jul-18 Tue	12.4	12.55	12.2	12.2			###	###	###
2006-Jul-17 Mon	###	###	12.21	###			77.1	77.1	0.0
2006-Jul-14 Fri	###	###	###	###			###	###	0.0
2006-Jul-13 Thu	###	###	12.86	###	116,457	###	###	###	0.0
2006-Jul-12 Wed	###	13.28	###	###	73,142	###	###	###	0.0
2006-Jul-11 Tue	13.25	###	###	###			29.7	29.7	0.0
2006-Jul-10 Mon	###	13.25	###	13.21	103,456	###	###	###	###
2006-Jul-07 Fri	###	###	###	###	136,449	0	###	###	0.0
2006-Jul-06 Thu	###	###	12.82	###			66.6	66.6	0.0
2006-Jul-05 Wed	###	###	###	###	152,477	0	17.6	17.6	0.0
2006-Jul-04 Tue	###	13.24	###	###			###	###	0.0
2006-Jul-03 Mon	###	13.2	###	###	197,756	1,305,189	###	###	0.0
2006-Jun-30 Fri	###	13.2	###	###			###	###	0.0
2006-Jun-28 Wed	###	###	12.41	12.41			###	###	###
2006-Jun-27 Tue	12.85	###	12.77	###	102,923	###	###	###	0.0
2006-Jun-26 Mon	12.85	###	12.77	12.77	54,953	350,874	###	###	0.9
2006-Jun-23 Fri	12.89	###	12.75	12.81			33.4	33.4	###
2006-Jun-22 Thu	12.88	###	###	###	183,025	0	64.0	64.0	0.0
2006-Jun-21 Wed	12.5	12.89	12.5	12.89	114,977	###	89.2	89.2	###
2006-Jun-20 Tue	12.4	###	12.4	12.5			###	###	0.9
2006-Jun-19 Mon	12.7	12.7	12.41	12.41			###	###	###
2006-Jun-16 Fri	12.7	12.8	###	12.7			###	###	0.9
2006-Jun-15 Thu	###	12.55	###	12.55	681,884	4,278,822	73.8	73.8	###
2006-Jun-14 Wed	12.2	###	###	###			33.5	33.5	0.0
2006-Jun-13 Tue	###	###	###	12.26	206,771	0	87.8	87.8	0.9
2006-Jun-09 Fri	###	12.29	###	###	233,544	1,435,127	72.8	72.8	0.0
2006-Jun-08 Thu	###	12.29	###	###	235,340	###	49.9	49.9	0.0
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	12.5	12.5	###	###	309,741	1,935,881	14.9	14.9	0.0
2006-Jun-05 Mon	###	12.71	12.46	###			###	###	0.0
2006-Jun-02 Fri	###	###	###	###			###	###	0.0
2006-Jun-01 Thu	12.8	###	###	###			###	###	0.0
2006-May-31 Wed	###	###	###	12.7			###	###	0.9
2006-May-30 Tue	###	###	12.85	###			69.2	69.2	0.0
2006-May-29 Mon	###	###	###	###	146,570	0	###	###	0.0
2006-May-26 Fri	###	###	###	###	113,670	0	12.0	12.0	0.0
2006-May-25 Thu	###	###	###	###	109,920	0	18.6	18.6	0.0
2006-May-24 Wed	###	13.2	###	13.2			71.8	71.8	0.9
2006-May-23 Tue	13.47	13.47	###	###			16.4	16.4	0.0
2006-May-22 Mon	###	13.55	###	13.48	70,328	476,472	###	###	1.0
2006-May-19 Fri	###	13.72	###	###	53,174	364,773	16.3	16.3	0.0
2006-May-18 Thu	13.75	13.85	13.5	13.59	187,346	2,561,956	34.9	34.9	###
2006-May-17 Wed	###	13.78	###	13.7	205,541	1,416,177	###	###	1.0
2006-May-16 Tue	###	13.7	13.25	###	192,058	2,587,981	87.2	87.2	0.0
2006-May-15 Mon	###	###	13.41	13.41			31.1	31.1	1.0
2006-May-12 Fri	13.76	13.86	13.75	13.75			36.7	36.7	1.0
2006-May-11 Thu	###	###	###	###	78,272	0	68.3	68.3	0.0
2006-May-10 Wed	13.89	###	13.83	###	98,258	679,454	69.6	69.6	0.0
2006-May-09 Tue	13.8	13.82	###	13.82	83,275	###	###	###	1.0
2006-May-08 Mon	###	13.8	###	13.79	89,553	###	76.9	76.9	1.0
2006-May-05 Fri	13.4	###	13.4	13.52	45,880	###	###	###	1.0
2006-May-04 Thu	13.4	###	###	###			26.1	26.1	0.0
2006-May-03 Wed	13.7	13.7	###	13.52			###	###	1.0
2006-May-02 Tue	13.85	13.85	13.5	13.5			19.4	19.4	1.0
2006-May-01 Mon	###	###	13.85	13.85	105,049	###	###	###	###
2006-Apr-28 Fri	13.88	###	13.85	13.85			40.1	40.1	###
2006-Apr-27 Thu	13.71	###	13.71	13.88	148,623	###	81.5	81.5	###
2006-Apr-26 Wed	13.71	###	13.71	13.71			###	###	###
2006-Apr-24 Mon	###	###	13.58	13.71	99,484	###	###	###	###
2006-Apr-21 Fri	13.85	###	###	13.75			###	###	1.0
2006-Apr-20 Thu	###	###	13.7	###			###	###	0.0
2006-Apr-19 Wed	###	###	###	###			41.3	41.3	0.0
2006-Apr-18 Tue	###	###	###	###	198,687	0	###	###	0.0
2006-Apr-13 Thu	###	13.7	###	###			###	###	0.0
2006-Apr-11 Tue	###	###	###	###			70.8	70.8	0.0
2006-Apr-10 Mon	###	14.25	###	###			###	###	0.0
2006-Apr-07 Fri	14.25	14.25	###	###			28.5	28.5	0.0
2006-Apr-06 Thu	14.4	14.42	###	###			19.2	19.2	0.0
2006-Apr-05 Wed	###	14.45	###	14.45			###	###	1.0
2006-Apr-04 Tue	###	###	###	###			27.8	27.8	0.0
2006-Apr-03 Mon	14.27	###	###	14.26	153,282	0	###	###	1.0
2006-Mar-31 Fri	14.24	14.42	###	14.27			61.6	61.6	###
2006-Mar-30 Thu	###	###	###	14.26	142,782	0	34.4	34.4	1.0
2006-Mar-29 Wed	14.25	14.42	###	14.42	236,975	1,708,589	###	###	###
2006-Mar-28 Tue	14.2	###	###	14.23			63.9	63.9	###
2006-Mar-27 Mon	14.25	14.4	###	###			71.0	71.0	0.0
2006-Mar-24 Fri	14.42	14.45	###	###	91,726	662,720	###	###	0.0
2006-Mar-23 Thu	###	14.47	###	14.4			84.2	84.2	1.0
2006-Mar-22 Wed	###	###	###	###			###	###	0.0
2006-Mar-21 Tue	14.2	14.2	###	###			21.5	21.5	0.0
2006-Mar-20 Mon	###	14.25	###	###			67.3	67.3	0.0
2006-Mar-17 Fri	###	###	###	###	169,722	0	35.6	35.6	0.0
2006-Mar-16 Thu	14.2	14.2	###	###	449,885	3,194,183	###	###	0.0
2006-Mar-15 Wed	###	###	###	###	324,179	0	27.3	27.3	0.0
2006-Mar-14 Tue	###	###	###	###			69.5	69.5	0.0
2006-Mar-13 Mon	13.83	###	13.83	###	94,827	655,728	###	###	0.0
2006-Mar-10 Fri	###	###	13.82	13.84	96,043	663,657	###	###	1.0
2006-Mar-09 Thu	###	###	13.8	###			29.2	29.2	0.0
2006-Mar-08 Wed	13.8	###	13.71	###			88.5	88.5	0.0
2006-Mar-07 Tue	###	###	13.75	13.75			20.0	20.0	1.0
2006-Mar-06 Mon	13.84	###	13.75	###	186,181	###	###	###	0.0
2006-Mar-03 Fri	###	###	13.8	13.85			###	###	###
2006-Mar-02 Thu	###	###	###	###			###	###	0.0
2006-Mar-01 Wed	###	###	###	13.8			###	###	1.0
2006-Feb-28 Tue	14.48	14.49	###	14.29			###	###	###
2006-Feb-27 Mon	###	14.82	13.55	14.49	251,441	###	###	###	###
2006-Feb-24 Fri	13.75	13.88	13.7	13.76			64.9	64.9	1.0
2006-Feb-23 Thu	13.7	13.89	###	13.75	518,779	3,602,920	68.3	68.3	1.0
2006-Feb-22 Wed	13.7	13.85	13.55	13.7			66.5	66.5	1.0
2006-Feb-21 Tue	13.47	###	13.47	13.76	483,475	###	###	###	1.0
2006-Feb-20 Mon	###	13.47	###	13.45			###	###	###
2006-Feb-17 Fri	###	###	12.85	###	307,955	###	70.9	70.9	0.0
2006-Feb-16 Thu	###	###	###	###			90.6	90.6	0.0
2006-Feb-15 Wed	12.45	12.7	12.44	###			84.5	84.5	0.0
2006-Feb-14 Tue	12.5	12.5	###	12.47	307,587	###	34.6	34.6	###
2006-Feb-13 Mon	12.4	12.7	12.4	12.4	272,650	3,421,757	###	###	0.9
2006-Feb-10 Fri	12.41	###	12.4	12.4			33.7	33.7	0.9
2006-Feb-09 Thu	###	###	###	12.58			###	###	0.9
2006-Feb-08 Wed	12.5	12.59	###	###			32.4	32.4	0.0
2006-Feb-07 Tue	12.7	12.7	12.51	12.51			###	###	###
2006-Feb-06 Mon	###	12.77	###	12.7			67.0	67.0	0.9
2006-Feb-03 Fri	###	###	###	###	151,479	0	19.5	19.5	0.0
2006-Feb-02 Thu	###	###	12.8	12.8	192,154	1,229,785	31.8	31.8	0.9
2006-Feb-01 Wed	###	12.8	###	12.8	171,377	###	78.6	78.6	0.9
2006-Jan-31 Tue	###	###	###	###			16.5	16.5	0.0
2006-Jan-30 Mon	###	13.27	12.76	12.81			24.4	24.4	###
2006-Jan-27 Fri	###	###	###	###	178,055	0	###	###	0.0
2006-Jan-25 Wed	###	###	###	###			90.5	90.5	0.0
2006-Jan-24 Tue	###	###	###	###	131,726	0	###	###	0.0
2006-Jan-23 Mon	###	###	11.8	###	129,424	###	69.8	69.8	0.0
2006-Jan-20 Fri	###	###	###	###			65.3	65.3	0.0
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###	157,170	0	44.3	44.3	0.0
2006-Jan-17 Tue	###	###	11.85	###			###	###	0.0
2006-Jan-16 Mon	###	###	11.81	###	64,520	###	69.9	69.9	0.0
2006-Jan-13 Fri	11.75	###	11.75	###			79.9	79.9	0.0
2006-Jan-12 Thu	11.86	###	11.75	11.75			24.6	24.6	###
2006-Jan-11 Wed	11.85	11.89	11.8	11.8	54,578	646,476	29.1	29.1	0.8
2006-Jan-10 Tue	###	###	11.8	11.8			###	###	0.8
2006-Jan-09 Mon	11.85	###	11.82	11.82			###	###	0.8
2006-Jan-06 Fri	###	###	11.78	11.78			###	###	###
2006-Jan-05 Thu	11.84	###	11.71	###	139,884	819,020	###	###	0.0
2006-Jan-04 Wed	11.8	11.8	11.7	11.7	111,288	###	23.7	23.7	0.8
2006-Jan-03 Tue	11.77	11.82	11.71	11.78	72,923	###	###	###	###
2005-Dec-30 Fri	11.89	###	11.72	11.72			13.9	13.9	0.8
2005-Dec-29 Thu	11.76	11.89	11.75	11.89	157,388	1,860,326	75.7	75.7	###
2005-Dec-28 Wed	###	11.76	###	11.75			71.3	71.3	###
2005-Dec-27 Tue	11.77	11.77	###	###			###	###	0.0
2005-Dec-23 Fri	11.77	11.77	###	###			###	###	0.0
2005-Dec-22 Thu	11.77	11.85	###	###	209,972	1,244,084	20.4	20.4	0.0
2005-Dec-21 Wed	11.75	11.76	###	11.76			###	###	0.8
2005-Dec-20 Tue	11.77	11.85	###	###			24.0	24.0	0.0
2005-Dec-19 Mon	###	###	11.77	###	138,871	817,255	###	###	0.0
2005-Dec-16 Fri	###	###	11.5	###			###	###	0.0
2005-Dec-15 Thu	11.79	11.79	###	###	387,852	2,286,387	24.6	24.6	0.0
2005-Dec-14 Wed	11.75	11.78	###	11.7	134,275	790,879	29.0	29.0	0.8
2005-Dec-13 Tue	11.85	11.85	###	11.7	80,673	477,987	###	###	0.8
2005-Dec-12 Mon	###	11.88	###	11.8			82.0	82.0	0.8
2005-Dec-09 Fri	###	11.83	11.5	###	229,956	###	###	###	0.0
2005-Dec-08 Thu	###	###	###	###	195,784	0	###	###	0.0
2005-Dec-07 Wed	###	###	###	###			###	###	0.0
2005-Dec-06 Tue	###	###	11.86	###	119,273	707,288	###	###	0.0
2005-Dec-05 Mon	###	###	###	###			75.8	75.8	0.0
2005-Dec-02 Fri	###	###	###	###	164,946	0	71.5	71.5	0.0
2005-Dec-01 Thu	###	###	11.86	###			76.7	76.7	0.0
2005-Nov-30 Wed	11.83	###	11.83	###			###	###	0.0
2005-Nov-29 Tue	###	###	11.83	11.83	126,621	###	###	###	0.8
2005-Nov-28 Mon	12.2	###	11.8	###			###	###	0.0
2005-Nov-25 Fri	12.2	12.45	###	###	308,746	1,921,943	33.2	33.2	0.0
2005-Nov-24 Thu	11.88	12.2	11.88	12.2			88.2	88.2	###
2005-Nov-23 Wed	###	###	11.82	11.88			###	###	0.8
2005-Nov-22 Tue	###	###	11.85	###	93,844	556,025	74.6	74.6	0.0
2005-Nov-21 Mon	11.81	###	11.81	11.81	100,886	###	###	###	###
2005-Nov-18 Fri	11.89	###	11.77	11.8	250,279	###	22.7	22.7	0.8
2005-Nov-17 Thu	11.89	11.89	###	11.8	118,229	702,871	###	###	0.8
2005-Nov-16 Wed	11.8	###	11.79	11.84			70.8	70.8	0.8
2005-Nov-15 Tue	11.79	11.79	###	11.77			###	###	###
2005-Nov-14 Mon	###	11.8	11.43	11.8	145,070	1,684,988	77.9	77.9	0.8
2005-Nov-11 Fri	###	11.7	11.4	11.4	104,582	1,207,922	19.1	19.1	0.8
2005-Nov-10 Thu	11.55	###	11.51	###			###	###	0.0
2005-Nov-09 Wed	11.5	11.54	###	11.5	152,256	###	73.4	73.4	###
2005-Nov-08 Tue	11.54	11.55	11.49	11.5	206,957	2,384,144	###	###	###
2005-Nov-07 Mon	###	11.54	11.24	11.48			85.2	85.2	0.8
2005-Nov-04 Fri	###	11.43	11.23	###			###	###	0.0
2005-Nov-03 Thu	###	11.44	###	11.44			70.4	70.4	0.8
2005-Nov-02 Wed	###	11.45	11.28	###	176,083	2,001,183	35.9	35.9	0.0
2005-Nov-01 Tue	11.49	11.54	###	11.48			31.9	31.9	0.8
2005-Oct-31 Mon	11.45	11.54	11.27	11.54	143,720	1,639,126	###	###	0.8
2005-Oct-28 Fri	11.27	11.4	11.2	###	144,977	1,638,240	###	###	0.0
2005-Oct-27 Thu	11.5	11.54	11.26	11.26			17.5	17.5	0.8
2005-Oct-26 Wed	11.27	###	11.26	11.55			###	###	0.8
2005-Oct-25 Tue	###	11.27	###	11.23	281,721	###	###	###	0.8
2005-Oct-24 Mon	###	###	10.87	###	157,888	858,121	###	###	0.0
2005-Oct-21 Fri	###	###	10.82	###			78.1	78.1	0.0
2005-Oct-20 Thu	10.81	###	10.76	###	114,420	615,579	85.6	85.6	0.0
2005-Oct-19 Wed	10.75	10.87	###	10.81			###	###	0.8
2005-Oct-18 Tue	###	###	10.78	10.79	133,482	###	21.2	21.2	###
2005-Oct-17 Mon	10.85	###	10.85	###	153,371	###	###	###	0.0
2005-Oct-14 Fri	10.8	###	10.8	###			###	###	0.0
2005-Oct-13 Thu	10.75	###	10.75	###			82.2	82.2	0.0
2005-Oct-12 Wed	10.75	###	10.75	###			###	###	0.0
2005-Oct-11 Tue	10.77	10.78	10.7	10.78	155,348	###	72.8	72.8	0.8
2005-Oct-10 Mon	10.8	10.85	10.75	10.77	152,841	1,650,682	###	###	###
2005-Oct-07 Fri	###	10.84	###	10.74			###	###	0.8
2005-Oct-06 Thu	10.8	10.84	###	10.73			45.6	45.6	###
2005-Oct-05 Wed	###	###	10.83	10.85	112,426	608,786	34.6	34.6	0.8
2005-Oct-04 Tue	###	###	###	###			###	###	0.0
2005-Oct-03 Mon	###	###	###	###	69,753	0	###	###	0.0
2005-Sep-30 Fri	###	###	###	###	159,229	0	22.4	22.4	0.0
2005-Sep-29 Thu	###	11.22	###	###	98,127	###	24.4	24.4	0.0
2005-Sep-28 Wed	11.2	11.26	###	###			27.7	27.7	0.0
2005-Sep-27 Tue	11.2	###	###	###			###	###	0.0
2005-Sep-26 Mon	###	###	###	###	172,075	0	88.1	88.1	0.0
2005-Sep-23 Fri	11.25	11.29	###	###	101,980	575,677	###	###	0.0
2005-Sep-22 Thu	###	11.25	###	11.25			###	###	###
2005-Sep-21 Wed	###	11.22	###	11.22			###	###	###
2005-Sep-20 Tue	###	###	###	###			66.0	66.0	0.0
2005-Sep-19 Mon	###	###	###	###			37.9	37.9	0.0
2005-Sep-16 Fri	###	11.25	###	###			###	###	0.0
2005-Sep-15 Thu	###	11.2	###	###			###	###	0.0
2005-Sep-14 Wed	11.2	11.24	###	###			29.9	29.9	0.0
2005-Sep-13 Tue	###	###	###	11.25			###	###	###
2005-Sep-12 Mon	###	###	###	###	135,648	0	###	###	0.0
2005-Sep-09 Fri	###	###	###	###			77.3	77.3	0.0
2005-Sep-08 Thu	###	11.25	###	###	153,052	###	72.9	72.9	0.0
2005-Sep-07 Wed	###	###	###	###	152,286	0	16.7	16.7	0.0
2005-Sep-06 Tue	10.79	###	10.75	###			###	###	0.0
2005-Sep-05 Mon	###	10.86	###	10.75			81.6	81.6	0.8
2005-Sep-02 Fri	###	###	10.57	10.57			###	###	0.8
2005-Sep-01 Thu	10.82	###	10.81	###	235,351	1,272,072	83.5	83.5	0.0
2005-Aug-31 Wed	10.89	###	10.75	10.84	94,973	510,479	###	###	0.8
2005-Aug-30 Tue	###	10.89	###	10.89			###	###	0.8
2005-Aug-29 Mon	10.7	10.7	###	###			###	###	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	10.74	###	10.74	###	285,689	1,534,149	85.8	85.8	0.0
2005-Aug-24 Wed	10.85	###	10.59	###	237,822	###	22.4	22.4	0.0
2005-Aug-23 Tue	###	###	###	###	254,024	0	29.6	29.6	0.0
2005-Aug-22 Mon	10.87	###	10.85	###			77.0	77.0	0.0
2005-Aug-19 Fri	10.75	10.87	10.72	10.87	176,377	1,903,989	###	###	###
2005-Aug-18 Thu	10.5	10.75	10.49	10.7	388,323	###	88.1	88.1	0.8
2005-Aug-17 Wed	10.48	10.52	###	10.5			72.4	72.4	0.8
2005-Aug-16 Tue	###	10.45	###	10.43			###	###	0.7
2005-Aug-15 Mon	###	###	###	###	178,341	0	###	###	0.0
2005-Aug-12 Fri	###	###	###	###	200,873	0	69.9	69.9	0.0
2005-Aug-11 Thu	###	###	###	###			###	###	0.0
2005-Aug-10 Wed	###	###	###	###			###	###	0.0
2005-Aug-09 Tue	###	###	###	###			76.9	76.9	0.0
2005-Aug-08 Mon	###	###	###	###			###	###	0.0
2005-Aug-05 Fri	9.85	###	9.85	###			###	###	0.0
2005-Aug-04 Thu	###	###	9.87	9.89			32.7	32.7	###
2005-Aug-03 Wed	###	###	9.84	###	365,875	###	71.9	71.9	0.0
2005-Aug-02 Tue	9.81	###	9.8	###	181,923	891,422	###	###	0.0
2005-Aug-01 Mon	9.83	###	9.83	9.84	79,159	###	###	###	0.7
2005-Jul-29 Fri	###	###	9.84	9.84	212,959	1,047,758	25.6	25.6	0.7
2005-Jul-28 Thu	9.82	9.88	9.82	9.85			###	###	###
2005-Jul-27 Wed	###	###	9.85	9.85	80,189	###	24.8	24.8	###
2005-Jul-26 Tue	###	###	9.88	###			72.9	72.9	0.0
2005-Jul-25 Mon	###	###	9.82	###			###	###	0.0
2005-Jul-22 Fri	9.78	###	9.78	###	219,772	1,074,685	###	###	0.0
2005-Jul-21 Thu	9.79	9.84	9.74	9.78			31.6	31.6	0.7
2005-Jul-20 Wed	9.71	9.79	9.71	9.73	62,859	612,875	###	###	###
2005-Jul-19 Tue	9.75	9.75	9.7	9.7	97,629	949,442	###	###	0.7
2005-Jul-18 Mon	9.8	9.86	9.72	9.73			###	###	###
2005-Jul-15 Fri	9.84	9.85	9.83	9.85	82,441	###	###	###	###
2005-Jul-14 Thu	9.72	9.85	###	9.85			###	###	###
2005-Jul-13 Wed	###	9.72	###	9.71	63,789	###	###	###	###
2005-Jul-12 Tue	###	9.75	###	###	67,724	330,154	34.5	34.5	0.0
2005-Jul-11 Mon	9.76	9.76	###	###			24.3	24.3	0.0
2005-Jul-08 Fri	###	9.77	9.55	9.71	71,583	###	###	###	###
2005-Jul-07 Thu	9.75	9.75	###	###			22.8	22.8	0.0
2005-Jul-06 Wed	9.8	###	9.75	9.77	94,384	460,122	33.1	33.1	0.7
2005-Jul-05 Tue	9.84	###	9.81	9.81	87,041	###	30.2	30.2	###
2005-Jul-04 Mon	###	###	9.83	###	78,956	###	30.8	30.8	0.0
2005-Jul-01 Fri	###	###	###	###	140,246	0	66.5	66.5	0.0
2005-Jun-30 Thu	9.72	###	9.72	9.87	139,945	###	###	###	###
2005-Jun-29 Wed	###	###	9.72	9.72	128,346	###	17.0	17.0	0.7
2005-Jun-28 Tue	9.84	###	9.84	###			###	###	0.0
2005-Jun-27 Mon	9.88	###	9.83	9.84			39.4	39.4	0.7
2005-Jun-24 Fri	9.81	###	9.81	###			77.9	77.9	0.0
2005-Jun-23 Thu	9.85	###	9.8	9.85			###	###	###
2005-Jun-22 Wed	###	###	9.78	9.85	122,575	###	###	###	###
2005-Jun-21 Tue	9.82	###	9.8	###	229,882	1,126,421	81.7	81.7	0.0
2005-Jun-20 Mon	9.84	9.89	9.83	9.85			73.4	73.4	###
2005-Jun-17 Fri	9.7	9.83	9.7	9.83	85,583	###	74.6	74.6	0.7
2005-Jun-16 Thu	###	###	9.7	9.7			###	###	0.7
2005-Jun-15 Wed	9.82	9.84	9.73	9.84			###	###	0.7
2005-Jun-14 Tue	###	9.83	###	9.76			###	###	0.7
2005-Jun-10 Fri	9.81	9.81	###	###			19.6	19.6	0.0
2005-Jun-09 Thu	9.7	9.85	9.7	9.82	151,848	###	###	###	###
2005-Jun-08 Wed	9.7	9.83	9.7	9.83			78.7	78.7	0.7
2005-Jun-07 Tue	9.8	9.8	###	###	146,842	719,525	###	###	0.0
2005-Jun-06 Mon	9.8	9.85	9.7	9.8	85,181	832,644	###	###	0.7
2005-Jun-03 Fri	9.86	9.88	9.8	9.8	169,583	###	###	###	0.7
2005-Jun-02 Thu	###	###	9.81	9.89	110,245	540,751	31.8	31.8	###
2005-Jun-01 Wed	###	###	###	###	165,027	0	85.2	85.2	0.0
2005-May-31 Tue	9.79	9.8	###	###	134,575	###	25.6	25.6	0.0
2005-May-30 Mon	9.74	9.8	9.74	9.8			###	###	0.7
2005-May-27 Fri	9.7	9.8	###	9.73	217,186	###	67.7	67.7	###
2005-May-26 Thu	9.83	9.83	###	9.7	361,225	1,775,420	###	###	0.7
2005-May-25 Wed	9.75	9.86	9.73	9.85			77.0	77.0	###
2005-May-24 Tue	###	9.74	###	9.73	235,245	1,145,643	###	###	###
2005-May-23 Mon	9.55	###	9.55	###	119,344	###	###	###	0.0
2005-May-20 Fri	9.44	9.5	###	9.42			29.7	29.7	0.7
2005-May-19 Thu	9.47	###	9.47	9.56			74.0	74.0	0.7
2005-May-18 Wed	9.23	9.47	9.23	9.47			###	###	###
2005-May-17 Tue	9.2	9.23	###	9.2	267,143	###	78.4	78.4	0.7
2005-May-16 Mon	###	9.22	###	###			78.2	78.2	0.0
2005-May-13 Fri	###	9.23	###	###			###	###	0.0
2005-May-12 Thu	9.2	9.26	###	###			25.5	25.5	0.0
2005-May-11 Wed	9.2	9.22	###	9.21			###	###	0.7
2005-May-10 Tue	9.2	9.26	###	9.21			###	###	0.7
2005-May-09 Mon	9.21	9.28	###	###	510,048	2,366,622	34.7	34.7	0.0
2005-May-06 Fri	9.22	9.28	###	9.28	354,455	1,644,671	###	###	0.7
2005-May-05 Thu	###	###	9.21	9.21			###	###	0.7
2005-May-04 Wed	###	###	9.21	###	113,187	521,226	###	###	0.0
2005-May-03 Tue	9.4	9.42	9.21	9.42	100,281	###	82.5	82.5	0.7
2005-May-02 Mon	9.48	9.55	###	9.42			###	###	0.7
2005-Apr-29 Fri	9.26	9.49	9.26	9.43	132,185	###	84.5	84.5	###
2005-Apr-28 Thu	9.2	###	9.2	###			83.1	83.1	0.0
2005-Apr-27 Wed	###	9.24	###	9.2	167,073	771,877	72.8	72.8	0.7
2005-Apr-26 Tue	###	9.4	9.21	9.25			34.4	34.4	###
2005-Apr-22 Fri	9.28	###	9.25	###	204,858	###	77.6	77.6	0.0
2005-Apr-21 Thu	9.25	###	###	9.23	155,558	0	34.4	34.4	###
2005-Apr-20 Wed	###	9.45	9.25	9.27	411,980	###	24.7	24.7	0.7
2005-Apr-19 Tue	9.21	###	###	###	300,879	0	65.1	65.1	0.0
2005-Apr-18 Mon	###	###	###	###			81.8	81.8	0.0
2005-Apr-15 Fri	9.41	9.45	###	###			24.3	24.3	0.0
2005-Apr-14 Thu	9.55	9.55	9.41	9.45			###	###	0.7
2005-Apr-13 Wed	9.59	9.59	9.5	9.57	95,728	913,723	###	###	###
2005-Apr-12 Tue	9.41	9.59	9.41	9.59	81,327	###	87.6	87.6	0.7
2005-Apr-11 Mon	###	###	9.41	9.41	84,259	###	###	###	0.7
2005-Apr-08 Fri	###	###	9.41	9.58			29.1	29.1	0.7
2005-Apr-07 Thu	9.28	9.59	9.27	9.59	148,384	###	89.8	89.8	0.7
2005-Apr-06 Wed	9.4	9.52	9.28	9.28			27.3	27.3	0.7
2005-Apr-05 Tue	###	9.53	###	9.4	163,350	###	80.4	80.4	###
2005-Apr-04 Mon	9.46	9.46	9.21	9.29			23.6	23.6	###
2005-Apr-01 Fri	9.5	9.59	9.47	9.51			65.5	65.5	###
2005-Mar-31 Thu	9.5	9.59	9.49	9.5	566,256	5,402,082	64.4	64.4	0.7
2005-Mar-30 Wed	9.55	###	###	###	184,346	0	###	###	0.0
2005-Mar-29 Tue	###	###	9.51	9.57			48.5	48.5	###
2005-Mar-24 Thu	9.59	###	9.57	9.59			77.7	77.7	0.7
2005-Mar-23 Wed	###	###	9.56	###			###	###	0.0
2005-Mar-22 Tue	9.76	9.79	###	###			###	###	0.0
2005-Mar-21 Mon	9.79	9.8	9.76	9.76			33.8	33.8	0.7
2005-Mar-18 Fri	9.85	9.87	9.76	9.8			26.2	26.2	0.7
2005-Mar-17 Thu	###	###	9.86	9.86			32.3	32.3	0.7
2005-Mar-16 Wed	9.88	###	9.86	###			###	###	0.0
2005-Mar-15 Tue	###	###	9.84	###	132,629	###	###	###	0.0
2005-Mar-14 Mon	9.89	###	9.85	9.89			###	###	###
2005-Mar-11 Fri	9.8	###	9.76	###	255,352	###	###	###	0.0
2005-Mar-10 Thu	9.78	9.86	9.76	9.83	175,724	1,723,852	###	###	0.7
2005-Mar-09 Wed	9.85	9.89	9.8	9.85	160,729	1,582,377	###	###	###
2005-Mar-08 Tue	###	###	###	###	150,023	0	68.8	68.8	0.0
2005-Mar-07 Mon	###	###	###	###	192,452	0	75.4	75.4	0.0
2005-Mar-04 Fri	###	###	9.88	9.89	114,620	566,222	24.4	24.4	###
2005-Mar-03 Thu	###	###	9.88	###			72.4	72.4	0.0
2005-Mar-02 Wed	9.79	###	9.78	###	244,758	###	80.5	80.5	0.0
2005-Mar-01 Tue	9.8	9.85	9.76	9.8	143,682	###	###	###	0.7
2005-Feb-28 Mon	###	9.83	###	9.8			###	###	0.7
2005-Feb-25 Fri	###	9.71	###	###			32.9	32.9	0.0
2005-Feb-24 Thu	###	9.71	###	9.71	183,444	890,620	###	###	###
2005-Feb-23 Wed	9.75	9.75	###	###			28.3	28.3	0.0
2005-Feb-22 Tue	9.71	9.75	###	9.75			77.4	77.4	###
2005-Feb-21 Mon	9.77	9.77	###	9.73	276,642	###	###	###	###
2005-Feb-18 Fri	9.77	9.85	9.72	9.76			###	###	0.7
2005-Feb-17 Thu	9.83	###	9.77	9.77			###	###	0.7
2005-Feb-16 Wed	###	###	9.81	9.82			30.1	30.1	###
2005-Feb-15 Tue	###	###	9.86	###			29.5	29.5	0.0
2005-Feb-14 Mon	10.4	10.44	9.79	###			7.8	7.8	0.0
2005-Feb-11 Fri	10.25	10.52	10.25	10.4			###	###	0.7
2005-Feb-10 Thu	###	10.2	###	10.2	246,945	###	###	###	0.7
2005-Feb-09 Wed	###	###	###	###	179,455	0	78.2	78.2	0.0
2005-Feb-08 Tue	###	###	###	###	221,882	0	###	###	0.0
2005-Feb-07 Mon	9.89	###	9.89	###	145,683	###	75.9	75.9	0.0
2005-Feb-04 Fri	9.88	###	9.83	###	285,627	1,403,856	###	###	0.0
2005-Feb-03 Thu	###	###	9.81	###	198,570	973,985	###	###	0.0
2005-Feb-02 Wed	###	###	###	###			71.1	71.1	0.0
2005-Feb-01 Tue	9.85	###	9.81	###	198,141	971,881	###	###	0.0
2005-Jan-31 Mon	###	###	9.82	9.82	95,742	###	###	###	###
2005-Jan-28 Fri	###	###	9.85	9.85	120,770	###	###	###	###
2005-Jan-27 Thu	9.81	###	9.8	###	162,940	###	80.0	80.0	0.0
2005-Jan-25 Tue	9.85	9.87	9.8	9.85	149,341	###	72.2	72.2	###
2005-Jan-24 Mon	9.85	9.89	9.8	9.81	118,684	1,168,443	32.5	32.5	###
2005-Jan-21 Fri	9.8	9.89	9.8	9.89			###	###	###
2005-Jan-20 Thu	9.85	9.87	9.81	9.86			###	###	0.7
2005-Jan-19 Wed	###	###	9.85	9.85	150,121	739,345	###	###	###
2005-Jan-18 Tue	###	###	9.86	9.86	154,087	759,648	###	###	0.7
2005-Jan-17 Mon	###	###	###	###	76,548	0	22.7	22.7	0.0
2005-Jan-14 Fri	###	###	###	###			###	###	0.0
2005-Jan-13 Thu	###	###	###	###	122,946	0	30.5	30.5	0.0
2005-Jan-12 Wed	###	###	###	###			###	###	0.0
2005-Jan-11 Tue	###	###	###	###			###	###	0.0
2005-Jan-10 Mon	###	###	###	###			74.9	74.9	0.0
2005-Jan-07 Fri	###	###	###	###	79,422	0	70.9	70.9	0.0
2005-Jan-06 Thu	###	###	###	###	61,170	0	69.3	69.3	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	###	###	###	###	86,872	0	31.1	31.1	0.0
2004-Dec-31 Fri	###	###	###	###	102,321	0	###	###	0.0
2004-Dec-30 Thu	###	###	###	###			###	###	0.0
2004-Dec-29 Wed	9.88	###	9.88	###			###	###	0.0
2004-Dec-24 Fri	9.87	###	9.85	9.89			69.0	69.0	###
2004-Dec-23 Thu	9.8	9.85	9.79	9.85	145,956	1,433,287	73.0	73.0	###
2004-Dec-22 Wed	9.85	9.86	9.8	9.8	144,541	###	28.1	28.1	0.7
2004-Dec-21 Tue	9.89	9.89	9.79	9.81	96,346	948,044	###	###	###
2004-Dec-20 Mon	9.78	9.87	9.78	9.81			73.3	73.3	###
2004-Dec-17 Fri	9.88	###	9.76	9.76	181,527	885,851	20.9	20.9	0.7
2004-Dec-16 Thu	###	###	9.85	###	348,885	1,718,258	###	###	0.0
2004-Dec-15 Wed	9.82	###	9.82	9.85			###	###	###
2004-Dec-14 Tue	9.8	9.82	9.76	9.81	75,658	###	72.9	72.9	###
2004-Dec-13 Mon	###	###	9.77	9.77	121,921	595,584	25.9	25.9	0.7
2004-Dec-10 Fri	###	###	9.83	9.83			###	###	0.7
2004-Dec-09 Thu	9.86	###	9.86	###	93,283	459,885	###	###	0.0
2004-Dec-08 Wed	9.86	9.89	9.81	9.86			###	###	0.7
2004-Dec-07 Tue	###	###	9.85	9.85	130,620	###	39.5	39.5	###
2004-Dec-06 Mon	9.89	###	9.84	###			75.9	75.9	0.0
2004-Dec-03 Fri	9.87	###	9.84	9.87			73.7	73.7	###
2004-Dec-02 Thu	9.83	###	9.82	9.89	220,881	1,084,525	###	###	###
2004-Dec-01 Wed	9.85	9.88	9.83	9.83	165,144	###	###	###	0.7
2004-Nov-30 Tue	###	###	9.85	9.85	137,128	675,355	25.3	25.3	###
2004-Nov-29 Mon	###	###	###	###			###	###	0.0
2004-Nov-26 Fri	###	###	###	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###			67.8	67.8	0.0
2004-Nov-24 Wed	9.85	###	9.85	###	116,081	###	###	###	0.0
2004-Nov-23 Tue	###	###	9.83	9.83	192,352	###	###	###	0.7
2004-Nov-22 Mon	###	###	###	###	116,023	0	###	###	0.0
2004-Nov-19 Fri	###	###	###	###			68.5	68.5	0.0
2004-Nov-18 Thu	###	###	###	###	81,251	0	###	###	0.0
2004-Nov-17 Wed	###	###	###	###			###	###	0.0
2004-Nov-16 Tue	###	###	###	###	93,056	0	34.8	34.8	0.0
2004-Nov-15 Mon	###	###	###	###	46,944	0	23.5	23.5	0.0
2004-Nov-12 Fri	###	###	###	###			###	###	0.0
2004-Nov-11 Thu	###	###	###	###	106,485	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###	134,926	0	23.6	23.6	0.0
2004-Nov-09 Tue	###	10.2	###	###			76.2	76.2	0.0
2004-Nov-08 Mon	###	###	###	###	66,859	0	###	###	0.0
2004-Nov-05 Fri	###	10.24	###	###	82,220	###	###	###	0.0
2004-Nov-04 Thu	###	10.23	###	###	120,126	614,444	27.8	27.8	0.0
2004-Nov-03 Wed	###	###	###	###			###	###	0.0
2004-Nov-02 Tue	###	###	###	###	24,451	0	21.8	21.8	0.0
2004-Nov-01 Mon	###	###	###	###			71.5	71.5	0.0
2004-Oct-29 Fri	###	###	###	###	33,748	0	###	###	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###	178,478	0	###	###	0.0
2004-Oct-26 Tue	###	###	###	###			32.3	32.3	0.0
2004-Oct-25 Mon	###	###	###	###			###	###	0.0
2004-Oct-22 Fri	###	###	###	###			24.8	24.8	0.0
2004-Oct-21 Thu	###	10.23	###	###			81.5	81.5	0.0
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	###	9.87	9.87			###	###	###
2004-Oct-18 Mon	9.86	###	9.83	###			76.0	76.0	0.0
2004-Oct-15 Fri	###	###	9.82	9.86	93,080	457,022	###	###	0.7
2004-Oct-14 Thu	###	###	9.85	9.88	67,922	###	###	###	0.7
2004-Oct-13 Wed	9.85	9.85	9.81	9.81	76,585	###	###	###	###
2004-Oct-12 Tue	9.8	###	9.8	9.89	156,574	###	###	###	###
2004-Oct-11 Mon	###	###	9.77	9.78			17.8	17.8	0.7
2004-Oct-08 Fri	###	###	9.85	9.85			###	###	###
2004-Oct-07 Thu	###	###	###	###	116,480	0	31.3	31.3	0.0
2004-Oct-06 Wed	9.8	###	9.8	###	178,550	###	81.9	81.9	0.0
2004-Oct-05 Tue	9.74	9.81	9.73	9.77	57,773	564,442	###	###	0.7
2004-Oct-04 Mon	9.78	9.82	9.72	9.73			###	###	###
2004-Oct-01 Fri	9.75	9.76	9.7	9.73			33.0	33.0	###
2004-Sep-30 Thu	9.78	9.79	9.75	9.75	97,352	951,129	###	###	###
2004-Sep-29 Wed	9.76	9.79	9.75	9.79			###	###	###
2004-Sep-28 Tue	9.79	9.8	9.75	9.75			26.3	26.3	###
2004-Sep-27 Mon	9.84	###	9.76	9.79	95,726	467,142	30.5	30.5	###
2004-Sep-24 Fri	9.85	9.85	9.79	9.83			34.0	34.0	0.7
2004-Sep-23 Thu	9.86	9.89	9.85	9.85	52,472	###	30.0	30.0	###
2004-Sep-22 Wed	###	###	9.86	9.86	63,246	###	###	###	0.7
2004-Sep-21 Tue	###	###	9.89	###	50,328	248,871	25.2	25.2	0.0
2004-Sep-20 Mon	###	###	9.8	###	62,786	307,651	###	###	0.0
2004-Sep-17 Fri	###	###	###	###	54,854	0	65.2	65.2	0.0
2004-Sep-16 Thu	9.72	###	###	###			###	###	0.0
2004-Sep-15 Wed	###	###	###	###	77,856	0	29.0	29.0	0.0
2004-Sep-14 Tue	###	###	###	###			###	###	0.0
2004-Sep-13 Mon	###	###	###	###			72.2	72.2	0.0
2004-Sep-10 Fri	###	###	###	###	109,286	0	19.4	19.4	0.0
2004-Sep-09 Thu	###	###	###	###	263,858	0	###	###	0.0
2004-Sep-08 Wed	10.26	10.28	10.25	10.27			###	###	###
2004-Sep-07 Tue	10.29	###	10.26	10.26	65,784	337,471	32.2	32.2	0.7
2004-Sep-06 Mon	10.29	###	10.27	10.29	119,976	616,076	71.2	71.2	###
2004-Sep-03 Fri	10.24	###	10.23	###	121,356	###	75.4	75.4	0.0
2004-Sep-02 Thu	10.23	10.27	###	###	112,786	579,156	###	###	0.0
2004-Sep-01 Wed	###	###	###	###			70.2	70.2	0.0
2004-Aug-31 Tue	10.27	10.29	###	###			17.6	17.6	0.0
2004-Aug-30 Mon	###	###	###	10.2			25.2	25.2	0.7
2004-Aug-27 Fri	###	###	###	###	140,655	0	###	###	0.0
2004-Aug-26 Thu	###	10.25	###	10.2	189,586	971,628	###	###	0.7
2004-Aug-25 Wed	###	###	###	###	58,982	0	###	###	0.0
2004-Aug-24 Tue	10.2	10.2	###	###			###	###	0.0
2004-Aug-23 Mon	###	10.23	###	10.2	117,850	###	###	###	0.7
2004-Aug-20 Fri	9.79	###	9.75	###	84,675	###	76.3	76.3	0.0
2004-Aug-19 Thu	9.77	9.77	9.7	9.77	270,071	2,629,141	###	###	0.7
2004-Aug-18 Wed	9.82	9.83	9.75	9.79			32.3	32.3	###
2004-Aug-17 Tue	9.8	9.84	9.78	9.79			30.8	30.8	###
2004-Aug-16 Mon	9.8	9.82	9.76	9.8			78.3	78.3	0.7
2004-Aug-13 Fri	9.75	9.8	9.73	9.75	82,928	###	73.2	73.2	###
2004-Aug-12 Thu	9.84	9.86	9.74	9.75			25.7	25.7	###
2004-Aug-11 Wed	###	###	9.82	9.84	124,944	613,475	25.6	25.6	0.7
2004-Aug-10 Tue	###	###	9.88	9.88	151,087	###	###	###	0.7
2004-Aug-09 Mon	9.79	###	9.79	###	363,249	###	86.7	86.7	0.0
2004-Aug-06 Fri	9.82	9.82	9.74	9.75			27.7	27.7	###
2004-Aug-05 Thu	9.79	9.84	9.73	9.83	314,928	3,081,570	72.7	72.7	0.7
2004-Aug-04 Wed	9.71	9.8	9.71	9.77	63,824	###	76.8	76.8	0.7
2004-Aug-03 Tue	###	###	9.7	9.7			###	###	0.7
2004-Aug-02 Mon	9.8	9.88	9.76	9.88	86,282	847,289	76.4	76.4	0.7
2004-Jul-30 Fri	9.7	9.8	###	9.76	138,181	677,086	###	###	0.7
2004-Jul-29 Thu	9.72	9.73	9.7	9.7			###	###	0.7
2004-Jul-28 Wed	9.79	9.79	###	9.72			###	###	0.7
2004-Jul-27 Tue	###	9.81	###	9.8			###	###	0.7
2004-Jul-26 Mon	9.75	9.75	###	###			30.7	30.7	0.0
2004-Jul-23 Fri	9.85	9.85	###	9.75	123,444	###	24.4	24.4	###
2004-Jul-22 Thu	9.8	9.85	9.77	9.85	81,441	###	73.1	73.1	###
2004-Jul-21 Wed	###	9.86	###	9.86			###	###	0.7
2004-Jul-20 Tue	9.81	9.83	###	###	209,982	###	###	###	0.0
2004-Jul-19 Mon	9.8	9.85	9.79	9.85	66,177	649,858	###	###	###
2004-Jul-16 Fri	9.76	9.83	9.75	9.83			76.0	76.0	0.7
2004-Jul-15 Thu	9.74	9.8	9.73	9.74	94,457	922,372	73.4	73.4	0.7
2004-Jul-14 Wed	9.8	9.85	9.55	9.75			34.5	34.5	###
2004-Jul-13 Tue	###	###	9.82	9.88	95,189	467,377	###	###	0.7
2004-Jul-12 Mon	###	###	###	###	31,882	0	31.9	31.9	0.0
2004-Jul-09 Fri	###	###	###	###			###	###	0.0
2004-Jul-08 Thu	###	###	###	###			67.6	67.6	0.0
2004-Jul-07 Wed	###	###	###	###			###	###	0.0
2004-Jul-06 Tue	9.88	###	9.85	###	173,454	###	###	###	0.0
2004-Jul-05 Mon	9.56	9.87	9.54	9.87	2,668,479	25,897,588	90.7	90.7	###
2004-Jul-02 Fri	9.5	9.54	9.48	9.51			###	###	###
2004-Jul-01 Thu	9.48	9.54	9.46	9.5			###	###	0.7
2004-Jun-30 Wed	9.56	9.56	9.42	9.42	366,686	3,479,850	17.6	17.6	0.7
2004-Jun-29 Tue	###	###	9.52	9.52	161,081	766,745	###	###	###
2004-Jun-28 Mon	9.75	9.75	###	###			30.2	30.2	0.0
2004-Jun-25 Fri	9.86	9.86	9.76	9.78	130,149	###	27.1	27.1	0.7
2004-Jun-24 Thu	9.8	9.85	9.78	9.8			###	###	0.7
2004-Jun-23 Wed	9.76	9.84	9.76	9.78			72.7	72.7	0.7
2004-Jun-22 Tue	9.83	9.83	9.76	9.76	172,151	###	###	###	0.7
2004-Jun-21 Mon	9.83	9.87	9.82	9.82			###	###	###
2004-Jun-18 Fri	###	###	9.82	9.87			###	###	###
2004-Jun-17 Thu	###	###	9.85	9.88	601,570	###	28.4	28.4	0.7
2004-Jun-16 Wed	###	###	9.85	9.85			###	###	###
2004-Jun-15 Tue	9.87	###	9.85	###			###	###	0.0
2004-Jun-14 Mon	###	###	9.89	###			###	###	0.0
2004-Jun-11 Fri	###	###	9.89	###			###	###	0.0
2004-Jun-10 Thu	###	###	###	###	133,786	0	28.4	28.4	0.0
2004-Jun-09 Wed	###	###	###	###			29.7	29.7	0.0
2004-Jun-08 Tue	###	###	###	###	96,743	0	29.2	29.2	0.0
2004-Jun-07 Mon	###	###	###	###	68,354	0	###	###	0.0
2004-Jun-04 Fri	###	###	###	###	80,220	0	###	###	0.0
2004-Jun-03 Thu	10.25	10.28	###	###			13.7	13.7	0.0
2004-Jun-02 Wed	###	###	10.2	10.2	195,724	###	###	###	0.7
2004-Jun-01 Tue	###	10.41	###	###			###	###	0.0
2004-May-31 Mon	###	10.4	###	###			30.9	30.9	0.0
2004-May-28 Fri	###	10.78	###	###			68.3	68.3	0.0
2004-May-27 Thu	###	10.2	###	10.2			###	###	0.7
2004-May-26 Wed	###	###	###	###			85.0	85.0	0.0
2004-May-25 Tue	###	###	9.77	9.86			###	###	0.7
2004-May-24 Mon	9.85	###	9.77	9.79	36,722	179,386	###	###	###
2004-May-21 Fri	9.8	9.83	9.76	9.83			###	###	0.7
2004-May-20 Thu	9.76	9.85	9.74	9.8	54,353	532,387	###	###	0.7
2004-May-19 Wed	9.8	9.82	9.74	9.74	81,684	###	###	###	0.7
2004-May-18 Tue	###	###	9.82	9.82			20.1	20.1	###
2004-May-17 Mon	###	###	###	###			###	###	0.0
2004-May-14 Fri	###	###	9.85	###	47,550	234,183	###	###	0.0
2004-May-13 Thu	###	###	9.85	###			###	###	0.0
2004-May-12 Wed	###	###	###	###			###	###	0.0
2004-May-11 Tue	9.84	###	9.84	###	144,421	710,551	75.5	75.5	0.0
2004-May-10 Mon	###	###	9.88	9.89			###	###	###
2004-May-07 Fri	###	###	###	###	180,880	0	###	###	0.0
2004-May-06 Thu	10.2	10.2	###	###	163,789	835,323	21.4	21.4	0.0
2004-May-05 Wed	###	10.2	###	10.2	116,950	596,445	###	###	0.7
2004-May-04 Tue	###	###	9.88	###			31.6	31.6	0.0
2004-May-03 Mon	###	###	9.84	###	341,885	1,682,074	###	###	0.0
2004-Apr-30 Fri	###	###	9.84	###			68.1	68.1	0.0
2004-Apr-29 Thu	###	###	9.85	9.89	254,051	###	###	###	###
2004-Apr-28 Wed	10.23	###	###	###	81,825	0	###	###	0.0
2004-Apr-27 Tue	10.28	10.28	###	10.22			31.1	31.1	0.7
2004-Apr-26 Mon	10.21	10.42	10.2	10.23			79.2	79.2	###
2004-Apr-23 Fri	###	10.4	10.2	10.2			23.5	23.5	0.7
2004-Apr-22 Thu	10.42	10.5	###	###	98,359	516,384	###	###	0.0
2004-Apr-21 Wed	10.5	10.53	10.41	10.41	173,820	###	33.2	33.2	###
2004-Apr-20 Tue	10.4	10.5	###	10.47			###	###	0.7
2004-Apr-19 Mon	10.5	10.5	###	###			###	###	0.0
2004-Apr-16 Fri	###	10.53	###	10.5	171,058	900,620	###	###	0.8
2004-Apr-15 Thu	10.49	10.57	###	###			###	###	0.0
2004-Apr-14 Wed	###	###	10.48	10.49	140,455	735,984	23.6	23.6	###
2004-Apr-13 Tue	###	10.7	###	###	62,254	333,058	###	###	0.0
2004-Apr-08 Thu	10.78	10.78	###	###			###	###	0.0
2004-Apr-07 Wed	###	###	10.74	10.8	176,326	946,870	###	###	###
2004-Apr-06 Tue	10.8	###	10.79	###			###	###	0.0
2004-Apr-05 Mon	10.8	10.8	10.71	10.79	113,322	1,218,778	###	###	###
2004-Apr-02 Fri	10.85	10.85	10.7	10.7			###	###	0.8
2004-Apr-01 Thu	###	10.85	###	10.85			87.4	87.4	0.8
2004-Mar-31 Wed	10.7	10.75	###	###			27.5	27.5	0.0
2004-Mar-30 Tue	###	10.75	###	10.74	105,675	###	77.2	77.2	0.8
2004-Mar-29 Mon	###	###	10.49	10.5	361,354	###	###	###	0.8
2004-Mar-26 Fri	###	10.85	###	###			###	###	0.0
2004-Mar-25 Thu	10.58	###	10.57	###	153,479	###	###	###	0.0
2004-Mar-24 Wed	10.43	10.55	10.43	10.55			81.4	81.4	###
2004-Mar-23 Tue	10.45	10.5	10.43	10.5			###	###	0.8
2004-Mar-22 Mon	10.41	10.45	10.41	10.43	98,320	1,025,477	###	###	0.7
2004-Mar-19 Fri	###	10.42	###	10.42			###	###	0.7
2004-Mar-18 Thu	###	###	10.25	10.28	381,446	###	35.9	35.9	0.7
2004-Mar-17 Wed	###	###	###	###			78.1	78.1	0.0
2004-Mar-16 Tue	###	10.2	###	###			77.6	77.6	0.0
2004-Mar-15 Mon	###	###	###	###			75.3	75.3	0.0
2004-Mar-12 Fri	###	###	###	###			26.9	26.9	0.0
2004-Mar-11 Thu	10.2	10.24	###	10.2	112,351	###	72.2	72.2	0.7
2004-Mar-10 Wed	10.5	10.5	10.27	###	226,444	2,351,620	###	###	0.0
2004-Mar-09 Tue	10.48	10.75	10.48	10.48			###	###	0.7
2004-Mar-08 Mon	10.2	10.49	10.2	10.46			###	###	0.7
2004-Mar-05 Fri	###	###	9.88	9.89	114,620	566,222	###	###	###
2004-Mar-04 Thu	###	10.23	###	###	91,143	###	###	###	0.0
2004-Mar-03 Wed	###	###	###	###	165,870	0	###	###	0.0
2004-Mar-02 Tue	10.2	###	###	###	151,848	0	84.0	84.0	0.0
2004-Mar-01 Mon	###	###	###	###	95,453	0	###	###	0.0
2004-Feb-27 Fri	9.81	###	9.8	###			###	###	0.0
2004-Feb-26 Thu	9.82	9.85	###	9.82	122,943	###	73.5	73.5	###
2004-Feb-25 Wed	9.85	9.85	###	###			###	###	0.0
2004-Feb-24 Tue	9.75	###	9.75	9.85	169,052	824,128	78.5	78.5	###
2004-Feb-23 Mon	###	9.7	9.5	9.7	133,940	1,285,824	78.9	78.9	0.7
2004-Feb-20 Fri	###	###	9.51	###			70.2	70.2	0.0
2004-Feb-19 Thu	9.51	###	9.51	###	225,747	1,073,426	###	###	0.0
2004-Feb-18 Wed	9.5	9.59	9.5	9.5	225,041	###	66.0	66.0	0.7
2004-Feb-17 Tue	9.2	9.53	9.2	9.5			###	###	0.7
2004-Feb-16 Mon	###	9.21	###	###	148,883	###	###	###	0.0
2004-Feb-13 Fri	###	###	###	###	90,546	0	30.4	30.4	0.0
2004-Feb-12 Thu	8.88	###	8.88	###			###	###	0.0
2004-Feb-11 Wed	8.85	8.89	8.8	8.86			###	###	0.6
2004-Feb-10 Tue	8.82	8.86	8.8	8.86	98,788	###	###	###	0.6
2004-Feb-09 Mon	8.8	8.85	8.79	8.82	41,579	366,726	72.3	72.3	###
2004-Feb-06 Fri	8.73	8.84	8.73	8.78	32,259	###	###	###	0.6
2004-Feb-05 Thu	8.78	8.89	8.73	8.73			32.3	32.3	###
2004-Feb-04 Wed	8.89	###	8.79	8.8	108,385	476,352	29.1	29.1	0.6
2004-Feb-03 Tue	8.75	###	8.75	8.88	180,524	###	85.0	85.0	0.6
2004-Feb-02 Mon	###	8.78	###	8.73	60,982	###	###	###	###
2004-Jan-30 Fri	8.71	8.73	###	###	106,074	###	###	###	0.0
2004-Jan-29 Thu	###	8.75	###	8.71			###	###	0.6
2004-Jan-28 Wed	8.76	8.76	###	###	125,588	550,075	###	###	0.0
2004-Jan-27 Tue	8.81	8.81	8.75	8.76	98,974	###	###	###	0.6
2004-Jan-23 Fri	8.76	8.81	###	8.81			69.2	69.2	###
2004-Jan-22 Thu	8.79	8.79	###	8.76	91,674	###	30.3	30.3	0.6
2004-Jan-21 Wed	8.7	8.79	8.55	8.79	170,140	###	77.8	77.8	0.6
2004-Jan-20 Tue	8.76	8.8	8.71	8.71	47,951	###	28.7	28.7	0.6
2004-Jan-19 Mon	8.87	8.87	8.75	8.75	183,559	1,617,154	###	###	0.6
2004-Jan-16 Fri	8.83	8.88	8.82	8.85	131,542	1,164,146	###	###	0.6
2004-Jan-15 Thu	8.8	8.81	8.73	8.81			###	###	###
2004-Jan-14 Wed	8.87	8.88	8.81	8.81			28.6	28.6	###
2004-Jan-13 Tue	###	###	8.85	###			###	###	0.0
2004-Jan-12 Mon	###	9	###	###	76,370	###	###	###	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-08 Thu	###	9	8.85	8.86	87,923	###	24.9	24.9	0.6
2004-Jan-07 Wed	9	9	###	###			30.3	30.3	0.0
2004-Jan-06 Tue	###	###	###	###			77.2	77.2	0.0
2004-Jan-05 Mon	###	###	###	###	54,749	0	38.5	38.5	0.0
2004-Jan-02 Fri	###	###	###	###			25.7	25.7	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	###	###	8.84	###			###	###	0.0
2003-Dec-29 Mon	###	###	8.82	###	11,784	###	21.6	21.6	0.0
2003-Dec-24 Wed	###	###	8.81	###	45,021	###	###	###	0.0
2003-Dec-23 Tue	8.79	###	8.79	###			79.7	79.7	0.0
2003-Dec-22 Mon	8.7	8.78	8.7	8.78	26,456	231,225	###	###	0.6
2003-Dec-19 Fri	8.75	8.77	###	8.75	81,389	###	###	###	0.6
2003-Dec-18 Thu	8.88	8.88	8.7	8.7	320,471	2,816,940	18.3	18.3	###
2003-Dec-17 Wed	8.75	8.75	8.7	8.75	99,281	866,226	72.7	72.7	0.6
2003-Dec-16 Tue	###	8.74	###	8.73			75.0	75.0	###
2003-Dec-15 Mon	8.7	8.72	###	###	164,580	###	32.6	32.6	0.0
2003-Dec-12 Fri	###	8.7	###	8.7			71.4	71.4	###
2003-Dec-11 Thu	###	8.72	###	###	182,640	###	76.4	76.4	0.0
2003-Dec-10 Wed	8.75	8.75	###	###			30.8	30.8	0.0
2003-Dec-09 Tue	8.78	8.8	###	###			###	###	0.0
2003-Dec-08 Mon	###	8.75	###	###	117,889	###	###	###	0.0
2003-Dec-05 Fri	8.54	###	8.49	###			77.3	77.3	0.0
2003-Dec-04 Thu	8.52	8.56	8.47	8.5	109,783	###	###	###	0.6
2003-Dec-03 Wed	8.25	8.51	8.25	8.51			91.5	91.5	0.6
2003-Dec-02 Tue	###	###	###	8.25	106,883	0	26.9	26.9	###
2003-Dec-01 Mon	8.4	8.4	8.21	8.21	133,041	###	###	###	###
2003-Nov-28 Fri	8.5	8.5	###	8.41			22.5	22.5	###
2003-Nov-27 Thu	8.54	8.58	8.45	8.5	49,149	###	###	###	0.6
2003-Nov-26 Wed	8.4	8.54	8.4	8.53			79.9	79.9	###
2003-Nov-25 Tue	8.45	8.45	###	8.4			###	###	###
2003-Nov-24 Mon	8.48	8.48	8.4	8.41			32.6	32.6	###
2003-Nov-21 Fri	8.45	8.54	8.44	8.48			###	###	0.6
2003-Nov-20 Thu	8.4	8.55	8.4	8.45	81,442	690,220	###	###	###
2003-Nov-19 Wed	8.43	8.44	###	8.4	90,647	###	32.0	32.0	###
2003-Nov-18 Tue	8.41	8.46	###	###	177,044	###	44.5	44.5	0.0
2003-Nov-17 Mon	8.26	8.4	8.26	8.4	113,950	###	###	###	###
2003-Nov-14 Fri	8.41	8.41	8.26	8.26			###	###	0.6
2003-Nov-13 Thu	8.45	8.47	###	8.4			###	###	###
2003-Nov-12 Wed	8.2	8.46	8.2	###	70,044	###	87.5	87.5	0.0
2003-Nov-11 Tue	8.2	8.23	###	###			38.0	38.0	0.0
2003-Nov-10 Mon	###	8.4	###	8.2	209,842	###	75.3	75.3	0.6
2003-Nov-07 Fri	8.4	8.4	###	###			9.3	9.3	0.0
2003-Nov-06 Thu	8.5	8.59	###	###	213,356	###	###	###	0.0
2003-Nov-05 Wed	8.8	8.8	8.44	8.44	283,225	###	###	###	0.6
2003-Nov-04 Tue	8.79	8.82	8.76	8.76			###	###	0.6
2003-Nov-03 Mon	8.8	8.85	8.76	8.82			###	###	###
2003-Oct-31 Fri	8.87	###	8.8	8.8			31.9	31.9	0.6
2003-Oct-30 Thu	8.75	8.87	8.75	8.85	131,821	1,161,343	76.3	76.3	0.6
2003-Oct-29 Wed	8.8	8.85	8.71	8.75	168,654	1,480,782	###	###	0.6
2003-Oct-28 Tue	8.75	8.88	8.75	8.78	87,057	###	78.1	78.1	0.6
2003-Oct-27 Mon	8.71	8.78	8.7	8.7			###	###	###
2003-Oct-24 Fri	8.7	8.75	8.7	8.7	164,275	###	74.3	74.3	###
2003-Oct-23 Thu	8.8	8.81	8.72	8.72			###	###	0.6
2003-Oct-22 Wed	###	###	8.8	8.8			###	###	0.6
2003-Oct-21 Tue	###	###	###	###	97,841	0	###	###	0.0
2003-Oct-20 Mon	###	###	###	###			70.8	70.8	0.0
2003-Oct-17 Fri	###	9	###	###	107,054	481,743	###	###	0.0
2003-Oct-16 Thu	8.79	8.89	8.78	8.85	324,422	###	###	###	0.6
2003-Oct-15 Wed	8.8	8.8	8.76	8.77			###	###	###
2003-Oct-14 Tue	###	###	8.81	8.82			###	###	###
2003-Oct-13 Mon	###	###	###	###	148,975	0	###	###	0.0
2003-Oct-10 Fri	###	9.23	###	9.21			71.3	71.3	0.7
2003-Oct-09 Thu	###	###	###	###	174,527	0	###	###	0.0
2003-Oct-08 Wed	###	###	###	###	221,976	0	###	###	0.0
2003-Oct-07 Tue	###	###	###	###	173,955	0	29.8	29.8	0.0
2003-Oct-06 Mon	###	9.2	###	###	45,658	210,026	69.9	69.9	0.0
2003-Oct-03 Fri	###	###	###	###	117,720	0	###	###	0.0
2003-Oct-02 Thu	###	###	###	###	265,557	0	###	###	0.0
2003-Oct-01 Wed	###	###	###	###	271,344	0	30.8	30.8	0.0
2003-Sep-30 Tue	###	9.2	###	###			###	###	0.0
2003-Sep-29 Mon	###	9.23	###	###	264,379	###	###	###	0.0
2003-Sep-26 Fri	###	9.24	###	###	127,574	###	71.1	71.1	0.0
2003-Sep-25 Thu	9.4	9.4	###	###	348,774	###	###	###	0.0
2003-Sep-24 Wed	9.4	9.56	###	9.45			###	###	0.7
2003-Sep-23 Tue	9.43	9.55	###	###	102,928	491,481	34.5	34.5	0.0
2003-Sep-22 Mon	###	###	###	###			14.9	14.9	0.0
2003-Sep-19 Fri	9.4	###	###	###			83.2	83.2	0.0
2003-Sep-18 Thu	###	###	###	###			86.7	86.7	0.0
2003-Sep-17 Wed	9	###	###	9			###	###	0.6
2003-Sep-16 Tue	###	9	###	9	183,046	###	73.2	73.2	0.6
2003-Sep-15 Mon	8.88	###	8.83	8.87			39.2	39.2	###
2003-Sep-12 Fri	###	###	8.84	8.84	83,577	###	32.0	32.0	###
2003-Sep-11 Thu	9	###	###	###			###	###	0.0
2003-Sep-10 Wed	###	###	###	9			###	###	0.6
2003-Sep-09 Tue	9	9	###	9			###	###	0.6
2003-Sep-08 Mon	###	9	###	9	35,627	160,321	67.8	67.8	0.6
2003-Sep-05 Fri	###	9	###	###			###	###	0.0
2003-Sep-04 Thu	###	9	###	###			###	###	0.0
2003-Sep-03 Wed	###	9	8.88	9	120,627	###	74.7	74.7	0.6
2003-Sep-02 Tue	9	9	8.8	8.87	147,672	1,314,280	###	###	###
2003-Sep-01 Mon	###	9	###	9			73.8	73.8	0.6
2003-Aug-29 Fri	8.85	###	8.8	###	90,841	###	72.3	72.3	0.0
2003-Aug-28 Thu	8.86	###	8.83	8.83			30.3	30.3	###
2003-Aug-27 Wed	8.85	###	8.8	8.8			###	###	0.6
2003-Aug-26 Tue	8.89	###	8.78	8.78	113,857	###	###	###	0.6
2003-Aug-25 Mon	8.86	###	8.86	###			###	###	0.0
2003-Aug-22 Fri	8.88	8.88	8.8	8.86			###	###	0.6
2003-Aug-21 Thu	###	###	8.88	8.88			30.6	30.6	0.6
2003-Aug-20 Wed	###	###	8.89	###	71,258	316,741	35.3	35.3	0.0
2003-Aug-19 Tue	9	###	###	###	94,988	0	###	###	0.0
2003-Aug-18 Mon	8.8	###	8.78	9	92,376	###	81.8	81.8	0.6
2003-Aug-15 Fri	8.75	8.8	8.72	8.78			71.8	71.8	0.6
2003-Aug-14 Thu	8.7	8.75	###	8.7			###	###	###
2003-Aug-13 Wed	###	8.7	8.59	###			67.6	67.6	0.0
2003-Aug-12 Tue	###	###	8.58	###	109,741	470,788	###	###	0.0
2003-Aug-11 Mon	8.25	###	8.25	8.58	200,582	###	###	###	0.6
2003-Aug-08 Fri	###	8.22	###	8.21			74.5	74.5	###
2003-Aug-07 Thu	###	###	###	###			32.3	32.3	0.0
2003-Aug-06 Wed	###	###	###	###			27.1	27.1	0.0
2003-Aug-05 Tue	###	8.2	###	8.2	145,625	###	###	###	0.6
2003-Aug-04 Mon	###	###	###	###			###	###	0.0
2003-Aug-01 Fri	###	###	###	###			###	###	0.0
2003-Jul-31 Thu	###	###	###	###			64.8	64.8	0.0
2003-Jul-30 Wed	###	###	###	###	78,182	0	###	###	0.0
2003-Jul-29 Tue	###	###	###	###	123,671	0	###	###	0.0
2003-Jul-28 Mon	###	###	###	###	60,070	0	###	###	0.0
2003-Jul-25 Fri	###	###	###	###	47,682	0	###	###	0.0
2003-Jul-24 Thu	###	###	###	###			74.5	74.5	0.0
2003-Jul-23 Wed	###	###	###	###	168,773	0	###	###	0.0
2003-Jul-22 Tue	8.2	8.2	###	###	45,256	185,549	###	###	0.0
2003-Jul-21 Mon	###	8.2	###	8.2			76.3	76.3	0.6
2003-Jul-18 Fri	###	###	###	###			27.1	27.1	0.0
2003-Jul-17 Thu	8.21	8.21	###	###			###	###	0.0
2003-Jul-16 Wed	###	8.2	###	8.2	92,328	378,544	###	###	0.6
2003-Jul-15 Tue	###	###	###	###			###	###	0.0
2003-Jul-14 Mon	###	8.2	###	8.2	88,671	363,551	81.8	81.8	0.6
2003-Jul-11 Fri	###	###	###	###			###	###	0.0
2003-Jul-10 Thu	###	###	8	###	66,253	###	###	###	0.0
2003-Jul-09 Wed	###	###	###	###			###	###	0.0
2003-Jul-08 Tue	8.25	8.25	###	###			###	###	0.0
2003-Jul-07 Mon	###	8.2	###	8.2			75.9	75.9	0.6
2003-Jul-04 Fri	###	8.21	###	###	75,947	###	###	###	0.0
2003-Jul-03 Thu	###	8.2	###	###			###	###	0.0
2003-Jul-02 Wed	###	###	8	8	108,328	###	###	###	###
2003-Jul-01 Tue	###	###	8	###	75,959	###	25.8	25.8	0.0
2003-Jun-30 Mon	###	8.2	8	###			72.0	72.0	0.0
2003-Jun-27 Fri	###	###	8	###	92,122	368,488	###	###	0.0
2003-Jun-26 Thu	###	###	###	###			14.2	14.2	0.0
2003-Jun-25 Wed	8.2	###	8.2	###	94,257	386,453	###	###	0.0
2003-Jun-24 Tue	8.2	8.27	###	###			32.6	32.6	0.0
2003-Jun-23 Mon	###	###	8.28	8.28	54,472	###	29.4	29.4	###
2003-Jun-20 Fri	8.4	8.4	8.28	8.28			19.8	19.8	###
2003-Jun-19 Thu	###	8.4	8.26	8.4			###	###	###
2003-Jun-18 Wed	###	###	8.25	8.26			###	###	0.6
2003-Jun-17 Tue	8.4	8.4	###	###	216,770	###	31.6	31.6	0.0
2003-Jun-16 Mon	###	8.4	###	8.4	212,871	894,058	89.4	89.4	###
2003-Jun-13 Fri	###	###	###	###			68.5	68.5	0.0
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	###	###	8	###	157,687	630,748	###	###	0.0
2003-Jun-10 Tue	###	###	8	8	183,926	###	###	###	###
2003-Jun-06 Fri	###	###	###	###			###	###	0.0
2003-Jun-05 Thu	###	###	###	###			###	###	0.0
2003-Jun-04 Wed	###	###	###	###	115,149	0	###	###	0.0
2003-Jun-03 Tue	###	###	###	###	234,243	0	###	###	0.0
2003-Jun-02 Mon	###	###	###	###	98,579	0	85.0	85.0	0.0
2003-May-30 Fri	8	###	###	###			24.2	24.2	0.0
2003-May-29 Thu	###	###	###	###			84.7	84.7	0.0
2003-May-28 Wed	7.87	###	7.84	###			###	###	0.0
2003-May-27 Tue	7.72	7.87	###	7.87	91,342	###	###	###	0.6
2003-May-26 Mon	###	7.75	###	7.75			78.0	78.0	###
2003-May-23 Fri	###	7.72	###	###	79,024	###	73.8	73.8	0.0
2003-May-22 Thu	###	###	###	###	51,349	0	###	###	0.0
2003-May-21 Wed	7.5	###	7.5	###			###	###	0.0
2003-May-20 Tue	###	###	7.5	7.5			###	###	0.5
2003-May-19 Mon	7.5	###	7.5	###	17,749	66,558	###	###	0.0
2003-May-16 Fri	7.51	7.58	7.5	7.5			###	###	0.5
2003-May-15 Thu	###	###	7.5	7.5			###	###	0.5
2003-May-14 Wed	###	###	7.52	7.52			###	###	0.5
2003-May-13 Tue	###	###	7.59	###	107,152	406,641	28.7	28.7	0.0
2003-May-12 Mon	###	###	7.56	###			26.7	26.7	0.0
2003-May-09 Fri	###	###	7.52	###			71.9	71.9	0.0
2003-May-08 Thu	###	###	7.55	7.56	107,559	###	###	###	0.5
2003-May-07 Wed	###	###	###	###	26,325	0	70.6	70.6	0.0
2003-May-06 Tue	7.5	###	7.5	###			86.1	86.1	0.0
2003-May-05 Mon	###	###	7.48	###	39,448	###	27.5	27.5	0.0
2003-May-02 Fri	###	###	7.5	7.5	30,724	###	19.6	19.6	0.5
2003-May-01 Thu	7.48	###	7.48	###			84.6	84.6	0.0
2003-Apr-30 Wed	7.56	###	7.45	7.46			###	###	0.5
2003-Apr-29 Tue	7.5	###	7.5	7.56	95,424	357,840	###	###	0.5
2003-Apr-28 Mon	7.52	7.54	7.48	7.5	66,085	###	###	###	0.5
2003-Apr-24 Thu	###	###	7.51	7.51	46,558	174,825	21.5	21.5	###
2003-Apr-23 Wed	###	###	7.55	7.55			24.5	24.5	###
2003-Apr-22 Tue	7.48	###	7.48	###			83.3	83.3	0.0
2003-Apr-17 Thu	7.49	7.5	7.4	7.48	44,985	###	30.8	30.8	0.5
2003-Apr-16 Wed	7.56	###	7.5	7.5			24.0	24.0	0.5
2003-Apr-15 Tue	7.7	7.74	7.52	7.52	54,881	418,742	###	###	0.5
2003-Apr-14 Mon	7.7	7.74	7.7	7.74	40,820	###	78.6	78.6	0.6
2003-Apr-11 Fri	7.75	7.75	###	7.74	56,178	217,689	25.9	25.9	0.6
2003-Apr-10 Thu	###	7.75	###	7.75			###	###	###
2003-Apr-09 Wed	7.74	7.74	7.5	7.5			###	###	0.5
2003-Apr-08 Tue	7.7	7.78	7.7	7.75	76,320	###	76.7	76.7	###
2003-Apr-07 Mon	7.84	7.85	###	7.79	137,371	539,181	###	###	###
2003-Apr-04 Fri	7.71	7.8	7.7	7.8			###	###	0.6
2003-Apr-03 Thu	7.74	7.74	###	###			###	###	0.0
2003-Apr-02 Wed	7.7	7.74	###	###	126,727	###	###	###	0.0
2003-Apr-01 Tue	###	7.75	###	###	145,386	563,370	###	###	0.0
2003-Mar-31 Mon	###	7.7	###	###	941,381	###	###	###	0.0
2003-Mar-28 Fri	7.7	7.75	###	7.75	230,047	###	75.2	75.2	###
2003-Mar-27 Thu	7.47	###	7.45	###			###	###	0.0
2003-Mar-26 Wed	7.55	7.55	7.46	7.5	134,142	###	22.6	22.6	0.5
2003-Mar-25 Tue	7.59	###	7.51	7.55			###	###	###
2003-Mar-24 Mon	###	###	###	###			###	###	0.0
2003-Mar-21 Fri	7.5	###	7.5	7.59	72,679	272,546	###	###	0.5
2003-Mar-20 Thu	7.5	7.51	7.4	7.51	69,525	###	###	###	###
2003-Mar-19 Wed	7.25	7.49	7.25	7.49	75,642	557,481	88.7	88.7	###
2003-Mar-18 Tue	7.25	7.29	###	7.25			62.8	62.8	0.5
2003-Mar-17 Mon	7.24	7.24	###	###			26.0	26.0	0.0
2003-Mar-14 Fri	###	7.24	###	7.2			72.9	72.9	0.5
2003-Mar-13 Thu	###	###	7	###			25.8	25.8	0.0
2003-Mar-12 Wed	###	7.29	###	###	75,573	###	###	###	0.0
2003-Mar-11 Tue	7.21	7.27	###	###	131,151	###	38.4	38.4	0.0
2003-Mar-10 Mon	7.27	###	7.26	###	36,347	###	###	###	0.0
2003-Mar-07 Fri	7.25	###	7.23	7.25	72,351	261,548	79.7	79.7	0.5
2003-Mar-06 Thu	7.24	###	7.23	7.23			###	###	###
2003-Mar-05 Wed	7.4	7.4	7.28	7.28	155,682	###	21.4	21.4	0.5
2003-Mar-04 Tue	7.47	7.49	###	7.42			###	###	0.5
2003-Mar-03 Mon	7.5	7.55	7.44	7.5	112,180	840,789	74.9	74.9	0.5
2003-Feb-28 Fri	7.59	7.59	7.46	7.48	204,624	###	###	###	0.5
2003-Feb-27 Thu	7.55	###	7.51	7.59	56,320	211,481	79.7	79.7	0.5
2003-Feb-26 Wed	7.4	###	7.4	###	56,254	###	92.9	92.9	0.0
2003-Feb-25 Tue	###	###	7.45	7.45			17.7	17.7	0.5
2003-Feb-24 Mon	###	###	7.53	###	320,846	1,207,985	###	###	0.0
2003-Feb-21 Fri	7.5	###	7.45	7.51	115,779	431,276	74.0	74.0	###
2003-Feb-20 Thu	7.59	###	7.51	###			###	###	0.0
2003-Feb-19 Wed	7.55	###	7.53	###	183,971	692,650	77.7	77.7	0.0
2003-Feb-18 Tue	7.78	7.81	7.52	7.52			9.9	9.9	0.5
2003-Feb-17 Mon	###	###	###	7.7			###	###	0.6
2003-Feb-14 Fri	7.75	###	7.73	###			###	###	0.0
2003-Feb-13 Thu	7.82	7.82	7.74	7.74	119,884	###	###	###	0.6
2003-Feb-12 Wed	7.82	###	7.82	7.85			74.7	74.7	###
2003-Feb-11 Tue	7.85	###	7.84	7.85	78,349	307,128	###	###	###
2003-Feb-10 Mon	7.85	7.86	7.78	7.8	45,778	357,983	31.8	31.8	0.6
2003-Feb-07 Fri	7.75	7.86	7.75	7.76	52,572	410,324	###	###	0.6
2003-Feb-06 Thu	###	###	7.73	7.77	168,740	652,180	###	###	0.6
2003-Feb-05 Wed	###	###	###	###			28.8	28.8	0.0
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###			###	###	0.0
2003-Jan-31 Fri	###	###	###	###			###	###	0.0
2003-Jan-30 Thu	###	###	###	###			###	###	0.0
2003-Jan-29 Wed	###	###	###	###	99,042	0	88.3	88.3	0.0
2003-Jan-28 Tue	###	8.2	###	###	164,372	673,925	###	###	0.0
2003-Jan-24 Fri	###	8.24	###	8.22			###	###	0.6
2003-Jan-23 Thu	###	###	###	###			14.7	14.7	0.0
2003-Jan-22 Wed	8.25	###	8.24	###	123,584	###	###	###	0.0
2003-Jan-21 Tue	8.23	###	8.2	###	156,627	642,170	###	###	0.0
2003-Jan-20 Mon	8.22	8.29	8.21	8.23	63,086	520,459	###	###	0.6
2003-Jan-17 Fri	8.25	8.26	8.23	8.23			###	###	0.6
2003-Jan-16 Thu	###	8.26	###	8.26			81.4	81.4	0.6
2003-Jan-15 Wed	8.26	8.27	8.23	8.23	86,571	###	###	###	0.6
2003-Jan-14 Tue	###	8.28	###	8.26			80.0	80.0	0.6
2003-Jan-13 Mon	###	8.23	###	8.21			73.9	73.9	###
2003-Jan-10 Fri	8.2	8.2	###	###	29,670	121,646	###	###	0.0
2003-Jan-09 Thu	###	8.21	###	8.2	48,629	199,622	###	###	0.6
2003-Jan-08 Wed	###	8.22	###	8.22			81.8	81.8	0.6
2003-Jan-07 Tue	###	###	###	###	244,884	0	74.9	74.9	0.0
2003-Jan-06 Mon	###	###	###	###	64,476	0	###	###	0.0
2003-Jan-03 Fri	###	###	###	###			68.0	68.0	0.0
2003-Jan-02 Thu	###	###	###	###	14,443	0	###	###	0.0
2002-Dec-31 Tue	7.85	###	7.85	7.88	90,774	356,287	68.9	68.9	0.6
2002-Dec-30 Mon	###	###	7.85	7.85	62,751	###	18.1	18.1	###
2002-Dec-27 Fri	8	###	###	###			###	###	0.0
2002-Dec-24 Tue	###	###	8	8	41,089	164,356	###	###	###
2002-Dec-23 Mon	8	###	###	###			###	###	0.0
2002-Dec-20 Fri	###	###	8	8	64,928	###	###	###	###
2002-Dec-19 Thu	8	###	###	8			67.3	67.3	###
2002-Dec-18 Wed	8	###	###	###	126,253	0	22.9	22.9	0.0
2002-Dec-17 Tue	###	###	###	###			###	###	0.0
2002-Dec-16 Mon	###	###	###	###			###	###	0.0
2002-Dec-13 Fri	###	###	###	###	106,278	0	69.2	69.2	0.0
2002-Dec-12 Thu	###	###	###	###			###	###	0.0
2002-Dec-11 Wed	8.2	8.2	###	###	150,754	###	23.5	23.5	0.0
2002-Dec-10 Tue	###	###	###	###			###	###	0.0
2002-Dec-09 Mon	8.2	8.22	###	8.22	71,254	292,853	74.8	74.8	0.6
2002-Dec-06 Fri	8.2	8.24	###	###	59,342	244,489	23.9	23.9	0.0
2002-Dec-05 Thu	8.22	8.25	###	8.2	95,247	###	###	###	0.6
2002-Dec-04 Wed	###	8.2	###	8.2			###	###	0.6
2002-Dec-03 Tue	###	8.2	###	###			29.2	29.2	0.0
2002-Dec-02 Mon	8.2	8.24	###	###			###	###	0.0
2002-Nov-29 Fri	###	8.24	###	8.23	50,471	207,940	###	###	0.6
2002-Nov-28 Thu	8.2	8.23	###	###			###	###	0.0
2002-Nov-27 Wed	###	8.23	###	###	81,026	333,421	30.5	30.5	0.0
2002-Nov-26 Tue	8.2	8.2	###	8.2			75.4	75.4	0.6
2002-Nov-25 Mon	###	8.2	###	###	115,183	472,250	79.1	79.1	0.0
2002-Nov-22 Fri	###	###	###	###	198,059	0	###	###	0.0
2002-Nov-21 Thu	###	###	###	###	89,884	0	###	###	0.0
2002-Nov-20 Wed	###	###	7.84	###	62,789	###	###	###	0.0
2002-Nov-19 Tue	###	###	7.83	###	79,647	###	###	###	0.0
2002-Nov-18 Mon	7.85	###	7.85	###	48,826	191,642	###	###	0.0
2002-Nov-15 Fri	###	###	###	###	68,774	0	21.4	21.4	0.0
2002-Nov-14 Thu	7.81	###	7.81	###			88.7	88.7	0.0
2002-Nov-13 Wed	7.8	7.85	7.71	7.82			77.7	77.7	0.6
2002-Nov-12 Tue	7.89	7.89	7.89	7.89	0				###
2002-Nov-11 Mon	###	###	7.84	7.89	141,126	###	22.8	22.8	###
2002-Nov-08 Fri	###	###	8	8	101,326	###	###	###	###
2002-Nov-07 Thu	###	###	###	###			###	###	0.0
2002-Nov-06 Wed	###	8.2	###	###	48,222	###	34.5	34.5	0.0
2002-Nov-05 Tue	###	8.2	###	8.2	45,645	187,144	###	###	0.6
2002-Nov-04 Mon	###	###	###	###	28,877	0	###	###	0.0
2002-Nov-01 Fri	8.25	8.25	###	###	40,142	165,585	12.5	12.5	0.0
2002-Oct-31 Thu	8.24	8.25	###	8.2	143,189	590,654	###	###	0.6
2002-Oct-30 Wed	8.2	8.25	8.2	8.21	62,984	518,043	74.9	74.9	###
2002-Oct-29 Tue	###	8.2	###	8.2	36,956	###	77.2	77.2	0.6
2002-Oct-28 Mon	###	8.2	###	8.2			77.8	77.8	0.6
2002-Oct-25 Fri	###	###	###	###			81.2	81.2	0.0
2002-Oct-24 Thu	8	8.2	###	###			###	###	0.0
2002-Oct-23 Wed	8	###	###	###	97,140	0	###	###	0.0
2002-Oct-22 Tue	###	###	8	###			###	###	0.0
2002-Oct-21 Mon	8.25	###	###	8.25	191,570	0	79.1	79.1	###
2002-Oct-18 Fri	###	###	###	###			88.5	88.5	0.0
2002-Oct-17 Thu	###	###	###	###	230,757	0	###	###	0.0
2002-Oct-16 Wed	###	###	7.79	7.88			###	###	0.6
2002-Oct-15 Tue	7.75	###	7.75	7.89	106,475	###	###	###	###
2002-Oct-14 Mon	7.75	7.8	###	7.71			28.6	28.6	###
2002-Oct-11 Fri	7.89	7.89	###	7.75	568,953	###	16.4	16.4	###
2002-Oct-10 Thu	###	###	7.7	###			26.9	26.9	0.0
2002-Oct-09 Wed	###	###	###	###	135,151	0	###	###	0.0
2002-Oct-08 Tue	###	###	###	###			###	###	0.0
2002-Oct-07 Mon	###	###	###	###			###	###	0.0
2002-Oct-04 Fri	###	###	###	###			29.5	29.5	0.0
2002-Oct-03 Thu	8.25	###	8.22	###			###	###	0.0
2002-Oct-02 Wed	8.2	8.25	###	8.25			###	###	###
2002-Oct-01 Tue	###	###	###	###	99,487	0	###	###	0.0
2002-Sep-30 Mon	8.26	8.5	8.21	8.21	343,772	###	###	###	###
2002-Sep-27 Fri	8.45	8.52	8.4	8.52	123,142	1,041,781	###	###	0.6
2002-Sep-26 Thu	8.4	8.45	###	8.45	249,324	###	80.2	80.2	###
2002-Sep-25 Wed	8.41	8.44	8.25	8.4			###	###	###
2002-Sep-24 Tue	8.45	8.45	8.4	8.42	205,589	1,732,087	###	###	###
2002-Sep-23 Mon	###	8.5	###	8.45	146,951	624,541	###	###	###
2002-Sep-20 Fri	###	###	###	###			74.4	74.4	0.0
2002-Sep-19 Thu	8.46	8.49	8.25	###	349,749	###	27.5	27.5	0.0
2002-Sep-18 Wed	###	8.45	###	8.45			87.5	87.5	###
2002-Sep-17 Tue	8.26	8.4	8.26	8.4			###	###	###
2002-Sep-16 Mon	###	8.25	###	8.24			86.8	86.8	0.6
2002-Sep-13 Fri	###	8.2	8	###			###	###	0.0
2002-Sep-12 Thu	8.2	8.28	8.2	8.25			###	###	###
2002-Sep-11 Wed	8.21	8.28	8.2	8.2	392,876	###	25.8	25.8	0.6
2002-Sep-10 Tue	###	8.28	###	8.21	786,951	3,257,977	86.5	86.5	###
2002-Sep-09 Mon	###	###	###	###			87.3	87.3	0.0
2002-Sep-06 Fri	###	###	7.87	###	58,884	###	###	###	0.0
2002-Sep-05 Thu	###	###	7.88	###			82.0	82.0	0.0
2002-Sep-04 Wed	7.89	###	7.83	7.86			###	###	###
2002-Sep-03 Tue	7.8	###	7.76	###	76,175	295,559	###	###	0.0
2002-Sep-02 Mon	7.8	7.8	7.8	7.8	0				0.6
2002-Aug-30 Fri	7.85	###	7.71	7.8	54,487	210,047	23.5	23.5	0.6
2002-Aug-29 Thu	###	###	7.85	7.85			###	###	###
2002-Aug-28 Wed	7.88	###	7.87	###	121,126	###	80.7	80.7	0.0
2002-Aug-27 Tue	7.84	7.89	7.76	7.89	234,756	###	76.6	76.6	###
2002-Aug-26 Mon	7.55	7.8	7.55	7.8			###	###	0.6
2002-Aug-23 Fri	7.79	7.82	7.59	7.59	112,553	867,220	12.7	12.7	0.5
2002-Aug-22 Thu	7.7	7.78	7.7	7.78	76,650	593,271	###	###	0.6
2002-Aug-21 Wed	###	7.73	###	7.7	146,874	###	73.8	73.8	0.6
2002-Aug-20 Tue	###	7.7	###	###	99,540	383,229	###	###	0.0
2002-Aug-19 Mon	7.55	###	7.5	###			###	###	0.0
2002-Aug-16 Fri	7.5	7.55	7.45	7.55			###	###	###
2002-Aug-15 Thu	###	7.5	###	7.5	76,785	287,943	###	###	0.5
2002-Aug-14 Wed	7.52	7.52	###	###			###	###	0.0
2002-Aug-13 Tue	7.72	7.72	7.49	7.5	193,052	###	###	###	0.5
2002-Aug-12 Mon	7.41	7.75	7.41	7.7	392,277	2,973,459	###	###	0.6
2002-Aug-09 Fri	7.2	7.24	###	7.24			72.8	72.8	0.5
2002-Aug-08 Thu	###	7.2	###	###			###	###	0.0
2002-Aug-07 Wed	###	###	###	7	80,872	0	###	###	0.5
2002-Aug-06 Tue	###	###	###	###	122,059	0	29.8	29.8	0.0
2002-Aug-05 Mon	###	###	###	###	57,883	0	35.0	35.0	0.0
2002-Aug-02 Fri	7	###	###	###	49,759	0	###	###	0.0
2002-Aug-01 Thu	###	###	###	###			27.6	27.6	0.0
2002-Jul-31 Wed	###	###	###	7	89,759	0	###	###	0.5
2002-Jul-30 Tue	###	###	6.84	###	157,649	539,159	###	###	0.0
2002-Jul-29 Mon	6.8	###	6.7	6.83	132,854	###	70.8	70.8	0.5
2002-Jul-26 Fri	6.83	6.89	6.7	6.8	96,375	###	###	###	0.5
2002-Jul-25 Thu	6.78	6.89	6.78	6.82	102,987	###	###	###	0.5
2002-Jul-24 Wed	6.7	6.76	###	6.76			87.3	87.3	0.5
2002-Jul-23 Tue	###	6.77	###	###			###	###	0.0
2002-Jul-22 Mon	6.51	###	###	###			85.6	85.6	0.0
2002-Jul-19 Fri	6.79	6.79	###	6.75			39.0	39.0	0.5
2002-Jul-18 Thu	6.78	6.81	6.77	6.78	64,981	441,220	###	###	0.5
2002-Jul-17 Wed	6.7	6.8	6.7	6.78			###	###	0.5
2002-Jul-16 Tue	6.8	6.81	6.72	6.76			###	###	0.5
2002-Jul-15 Mon	6.85	6.89	6.8	6.83	60,741	415,772	30.3	30.3	0.5
2002-Jul-12 Fri	6.87	###	6.8	6.84	22,320	75,888	###	###	0.5
2002-Jul-11 Thu	6.79	###	6.72	6.84			###	###	0.5
2002-Jul-10 Wed	6.89	###	6.8	6.8	67,388	###	21.1	21.1	0.5
2002-Jul-09 Tue	6.89	###	6.85	6.89	59,089	202,379	68.2	68.2	0.5
2002-Jul-08 Mon	###	7	6.85	###	90,252	###	73.1	73.1	0.0
2002-Jul-05 Fri	###	###	6.85	###	79,620	###	22.1	22.1	0.0
2002-Jul-04 Thu	###	###	###	###			###	###	0.0
2002-Jul-03 Wed	6.89	###	6.88	7			###	###	0.5
2002-Jul-02 Tue	6.85	###	6.83	6.89	87,243	###	78.7	78.7	0.5
2002-Jul-01 Mon	6.8	6.86	6.79	6.86			77.1	77.1	0.5
2002-Jun-28 Fri	6.82	6.85	6.75	6.8	506,477	3,444,043	###	###	0.5
2002-Jun-27 Thu	6.76	6.87	6.7	6.74			30.4	30.4	###
2002-Jun-26 Wed	###	7	6.75	6.77			###	###	###
2002-Jun-25 Tue	###	###	###	###			###	###	0.0
2002-Jun-24 Mon	###	###	###	###			###	###	0.0
2002-Jun-21 Fri	###	###	###	###	54,950	0	###	###	0.0
2002-Jun-20 Thu	###	###	###	###			31.6	31.6	0.0
2002-Jun-19 Wed	###	###	###	###	89,357	0	###	###	0.0
2002-Jun-18 Tue	###	###	###	###	51,781	0	###	###	0.0
2002-Jun-17 Mon	###	###	###	###			76.8	76.8	0.0
2002-Jun-14 Fri	###	###	###	###			###	###	0.0
2002-Jun-13 Thu	###	###	###	###	109,288	0	75.4	75.4	0.0
2002-Jun-12 Wed	###	###	###	###	54,871	0	###	###	0.0
2002-Jun-11 Tue	###	###	###	###	55,173	0	78.1	78.1	0.0
2002-Jun-07 Fri	###	###	###	###			###	###	0.0
2002-Jun-06 Thu	###	###	###	###			###	###	0.0
2002-Jun-05 Wed	###	###	###	###	36,074	0	###	###	0.0
2002-Jun-04 Tue	###	###	###	###	54,123	0	23.5	23.5	0.0
2002-Jun-03 Mon	###	###	###	###	150,853	0	74.6	74.6	0.0
2002-May-31 Fri	###	###	###	###	77,456	0	###	###	0.0
2002-May-30 Thu	###	###	###	###	128,947	0	68.5	68.5	0.0
2002-May-29 Wed	###	###	7	###	76,242	266,847	30.4	30.4	0.0
2002-May-28 Tue	###	###	###	###	69,683	0	77.5	77.5	0.0
2002-May-27 Mon	###	###	7	7	144,220	504,770	28.4	28.4	0.5
2002-May-24 Fri	###	###	###	###	70,989	0	###	###	0.0
2002-May-23 Thu	###	###	###	###	64,075	0	29.7	29.7	0.0
2002-May-22 Wed	###	###	###	###	95,670	0	71.4	71.4	0.0
2002-May-21 Tue	###	###	###	###	45,382	0	35.9	35.9	0.0
2002-May-20 Mon	###	###	###	###			###	###	0.0
2002-May-17 Fri	###	###	###	###			###	###	0.0
2002-May-16 Thu	###	###	7	###			73.5	73.5	0.0
2002-May-15 Wed	###	###	###	###			81.7	81.7	0.0
2002-May-14 Tue	6.83	###	6.83	###	59,223	202,246	###	###	0.0
2002-May-13 Mon	###	###	6.81	6.81	120,640	410,779	###	###	###
2002-May-10 Fri	7	###	###	###			###	###	0.0
2002-May-09 Thu	7.2	7.2	###	###			13.3	13.3	0.0
2002-May-08 Wed	###	7.23	###	7.2	47,881	173,089	###	###	0.5
2002-May-07 Tue	7.2	7.23	###	###			###	###	0.0
2002-May-06 Mon	7.2	7.25	###	7.23	119,047	431,545	75.2	75.2	###
2002-May-03 Fri	7.23	7.23	7.2	7.2			###	###	0.5
2002-May-02 Thu	7.23	7.25	###	7.21	105,684	###	35.4	35.4	###
2002-May-01 Wed	7.23	7.25	###	7.23			###	###	###
2002-Apr-30 Tue	7.25	7.27	###	7.2	220,755	802,444	###	###	0.5
2002-Apr-29 Mon	###	7.24	###	7.23			83.2	83.2	###
2002-Apr-26 Fri	###	###	###	###			77.9	77.9	0.0
2002-Apr-24 Wed	###	###	7	###			###	###	0.0
2002-Apr-23 Tue	###	###	###	###	79,580	0	###	###	0.0
2002-Apr-22 Mon	7	7	###	###	68,649	240,271	###	###	0.0
2002-Apr-19 Fri	7	7	###	7			70.0	70.0	0.5
2002-Apr-18 Thu	###	###	###	7	101,645	0	71.4	71.4	0.5
2002-Apr-17 Wed	###	###	###	###	100,449	0	30.6	30.6	0.0
2002-Apr-16 Tue	###	7	###	###	65,328	228,648	###	###	0.0
2002-Apr-15 Mon	###	7	###	###			76.2	76.2	0.0
2002-Apr-12 Fri	###	###	###	###			###	###	0.0
2002-Apr-11 Thu	###	###	###	7	92,351	0	31.4	31.4	0.5
2002-Apr-10 Wed	###	###	###	###			###	###	0.0
2002-Apr-09 Tue	###	###	###	###	137,159	0	###	###	0.0
2002-Apr-08 Mon	###	###	###	###			33.0	33.0	0.0
2002-Apr-05 Fri	###	###	###	###	104,080	0	###	###	0.0
2002-Apr-04 Thu	###	###	###	###	102,574	0	37.5	37.5	0.0
2002-Apr-03 Wed	###	###	###	###			###	###	0.0
2002-Apr-02 Tue	###	###	###	###			81.7	81.7	0.0
2002-Mar-28 Thu	###	###	###	###	113,858	0	66.3	66.3	0.0
2002-Mar-27 Wed	7	###	###	7			70.2	70.2	0.5
2002-Mar-26 Tue	###	###	###	###	141,477	0	25.8	25.8	0.0
2002-Mar-25 Mon	###	###	###	###	83,557	0	###	###	0.0
2002-Mar-22 Fri	###	7	###	7			78.1	78.1	0.5
2002-Mar-21 Thu	###	###	###	###	196,770	0	26.1	26.1	0.0
2002-Mar-20 Wed	7	7	###	###			29.2	29.2	0.0
2002-Mar-19 Tue	###	###	###	7	110,926	0	26.8	26.8	0.5
2002-Mar-18 Mon	###	###	###	###			79.3	79.3	0.0
2002-Mar-15 Fri	###	###	###	###	487,251	0	###	###	0.0
2002-Mar-14 Thu	###	###	###	###			32.4	32.4	0.0
2002-Mar-13 Wed	###	###	###	7.083	82,022	0	29.1	29.1	0.5
2002-Mar-12 Tue	###	###	###	###			29.6	29.6	0.0
2002-Mar-11 Mon	7.171	7.2	###	###			30.4	30.4	0.0
2002-Mar-08 Fri	7.128	7.21	###	###			32.7	32.7	0.0
2002-Mar-07 Thu	7.146	7.146	###	###	117,087	418,351	20.9	20.9	0.0
2002-Mar-06 Wed	###	###	###	###	153,787	0	69.9	69.9	0.0
2002-Mar-05 Tue	###	###	###	###	96,125	0	###	###	0.0
2002-Mar-04 Mon	7.42	7.45	7.2	###			###	###	0.0
2002-Mar-01 Fri	###	7.47	7.29	###			69.5	69.5	0.0
2002-Feb-28 Thu	7	###	7	7.28			###	###	0.5
2002-Feb-27 Wed	###	###	7	###	260,587	912,054	29.6	29.6	0.0
2002-Feb-26 Tue	7.2	7.2	###	7.152			34.0	34.0	###
2002-Feb-25 Mon	7.45	7.45	6.85	###			12.0	12.0	0.0
2002-Feb-22 Fri	7.589	###	7.45	7.47			###	###	###
2002-Feb-21 Thu	###	7.7	7.58	###			###	###	0.0
2002-Feb-20 Wed	###	###	###	###	215,420	0	33.6	33.6	0.0
2002-Feb-19 Tue	###	###	7.5	7.679	339,650	1,273,687	###	###	0.5
2002-Feb-18 Mon	###	###	###	###	192,240	0	###	###	0.0
2002-Feb-15 Fri	###	8.2	###	###			34.8	34.8	0.0
2002-Feb-14 Thu	###	8.2	###	8.189			###	###	0.6
2002-Feb-13 Wed	###	###	###	###			###	###	0.0
2002-Feb-12 Tue	###	###	###	###	105,181	0	###	###	0.0
2002-Feb-11 Mon	###	###	###	###	104,759	0	###	###	0.0
2002-Feb-08 Fri	###	###	###	###	102,476	0	28.9	28.9	0.0
2002-Feb-07 Thu	###	###	8	###			32.8	32.8	0.0
2002-Feb-06 Wed	###	###	###	8.127	121,756	0	35.8	35.8	###
2002-Feb-05 Tue	###	###	###	###			###	###	0.0
2002-Feb-04 Mon	###	###	###	###	97,957	0	###	###	0.0
2002-Feb-01 Fri	###	8.2	###	###			###	###	0.0
2002-Jan-31 Thu	8.21	8.21	###	###	213,942	###	###	###	0.0
2002-Jan-30 Wed	###	###	###	8.21			###	###	###
2002-Jan-29 Tue	###	###	###	###	136,546	0	82.4	82.4	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	170,043	0	###	###	0.0
2002-Jan-24 Thu	7.8	###	7.8	###	144,889	###	80.2	80.2	0.0
2002-Jan-23 Wed	7.559	7.75	7.559	7.75			###	###	###
2002-Jan-22 Tue	7.641	7.641	7.53	###			28.5	28.5	0.0
2002-Jan-21 Mon	7.5	###	7.48	###			###	###	0.0
2002-Jan-18 Fri	7.5	###	7.41	7.5	78,945	###	71.0	71.0	0.5
2002-Jan-17 Thu	7.55	###	7.448	7.448			###	###	###
2002-Jan-16 Wed	###	###	7.56	###	63,383	239,587	###	###	0.0
2002-Jan-15 Tue	###	###	7.56	###	28,787	###	###	###	0.0
2002-Jan-14 Mon	7.581	###	7.55	###			###	###	0.0
2002-Jan-11 Fri	7.52	###	7.5	###	66,175	248,156	77.7	77.7	0.0
2002-Jan-10 Thu	###	###	7.5	7.522			###	###	0.5
2002-Jan-09 Wed	###	7.7	###	###	90,051	###	###	###	0.0
2002-Jan-08 Tue	7.76	7.77	###	###	419,452	1,629,571	26.1	26.1	0.0
2002-Jan-07 Mon	7.77	7.8	7.75	7.77			###	###	0.6
2002-Jan-04 Fri	7.72	7.72	###	7.72			###	###	###
2002-Jan-03 Thu	7.7	7.72	###	7.72			###	###	###
2002-Jan-02 Wed	###	7.7	###	7.7	100,481	386,851	67.5	67.5	0.6
2001-Dec-31 Mon	7.79	7.79	7.56	###	183,726	###	13.6	13.6	0.0
2001-Dec-28 Fri	7.7	###	7.7	7.8	38,976	150,057	###	###	0.6
2001-Dec-27 Thu	###	7.7	###	###			###	###	0.0
2001-Dec-24 Mon	###	7.7	###	###			21.5	21.5	0.0
2001-Dec-21 Fri	7.558	7.72	7.558	###	121,277	###	###	###	0.0
2001-Dec-20 Thu	7.42	7.55	7.41	7.55			###	###	###
2001-Dec-19 Wed	###	###	###	###			80.0	80.0	0.0
2001-Dec-18 Tue	###	###	###	###	83,654	0	###	###	0.0
2001-Dec-17 Mon	###	7.29	###	7.24			###	###	0.5
2001-Dec-14 Fri	7.245	7.28	###	7.128	72,581	###	###	###	###
2001-Dec-13 Thu	7.28	###	7.25	7.25	62,052	###	###	###	0.5
2001-Dec-12 Wed	7.21	7.27	7.2	7.27	94,043	###	81.2	81.2	###
2001-Dec-11 Tue	###	###	###	###			78.2	78.2	0.0
2001-Dec-10 Mon	###	7.2	###	###			73.3	73.3	0.0
2001-Dec-07 Fri	7.145	###	###	###			###	###	0.0
2001-Dec-06 Thu	7.243	7.27	###	###	85,475	###	28.6	28.6	0.0
2001-Dec-05 Wed	7.281	###	7.2	7.2	58,744	211,478	26.4	26.4	0.5
2001-Dec-04 Tue	7.25	###	7.25	7.26			74.0	74.0	0.5
2001-Dec-03 Mon	###	7.25	###	7.25			###	###	0.5
2001-Nov-30 Fri	###	###	###	###	68,643	0	27.5	27.5	0.0
2001-Nov-29 Thu	7.2	7.2	###	###			###	###	0.0
2001-Nov-28 Wed	###	7.21	###	7.2	143,887	###	###	###	0.5
2001-Nov-27 Tue	###	7	6.85	###			78.2	78.2	0.0
2001-Nov-26 Mon	###	###	###	###			30.6	30.6	0.0
2001-Nov-23 Fri	###	###	###	###	66,058	0	###	###	0.0
2001-Nov-22 Thu	6.941	###	6.89	6.89			25.2	25.2	0.5
2001-Nov-21 Wed	###	###	6.88	###	81,682	280,986	70.3	70.3	0.0
2001-Nov-20 Tue	6.86	###	6.86	###			78.6	78.6	0.0
2001-Nov-19 Mon	6.81	6.88	6.76	6.8			25.9	25.9	0.5
2001-Nov-16 Fri	###	###	###	###	50,747	0	20.7	20.7	0.0
2001-Nov-15 Thu	###	###	###	###	47,473	0	33.0	33.0	0.0
2001-Nov-14 Wed	###	###	6.85	###			67.1	67.1	0.0
2001-Nov-13 Tue	###	###	6.87	6.87	57,081	196,073	33.6	33.6	###
2001-Nov-12 Mon	6.88	###	6.87	###	61,480	211,183	71.4	71.4	0.0
2001-Nov-09 Fri	6.88	###	6.85	6.87			###	###	###
2001-Nov-08 Thu	6.83	###	6.8	6.88			70.8	70.8	###
2001-Nov-07 Wed	6.74	6.84	6.73	6.83	62,280	###	###	###	0.5
2001-Nov-06 Tue	###	6.74	###	6.74			###	###	###
2001-Nov-05 Mon	###	###	6.56	6.57			###	###	###
2001-Nov-02 Fri	###	6.7	###	###	86,874	291,027	###	###	0.0
2001-Nov-01 Thu	6.55	###	6.51	6.627	76,888	250,270	###	###	###
2001-Oct-31 Wed	###	###	6.52	6.55			23.5	23.5	0.5
2001-Oct-30 Tue	###	###	6.55	###			71.4	71.4	0.0
2001-Oct-29 Mon	###	6.72	###	###			79.9	79.9	0.0
2001-Oct-26 Fri	###	###	6.55	6.55			26.2	26.2	0.5
2001-Oct-25 Thu	6.343	###	###	6.57			###	###	###
2001-Oct-24 Wed	###	###	6.27	###	703,481	###	70.2	70.2	0.0
2001-Oct-23 Tue	6.2	###	6.2	6.29			###	###	###
2001-Oct-22 Mon	###	6.2	###	###	185,521	###	75.3	75.3	0.0
2001-Oct-19 Fri	6.2	6.2	###	###			22.6	22.6	0.0
2001-Oct-18 Thu	###	###	###	6.2			23.4	23.4	0.4
2001-Oct-17 Wed	###	###	###	6.25	215,050	0	###	###	###
2001-Oct-16 Tue	###	6.28	###	6.24	157,384	494,185	###	###	0.4
2001-Oct-15 Mon	###	###	###	###	74,376	0	###	###	0.0
2001-Oct-12 Fri	###	###	###	###			32.0	32.0	0.0
2001-Oct-11 Thu	###	###	###	###			###	###	0.0
2001-Oct-10 Wed	###	###	###	###			30.4	30.4	0.0
2001-Oct-09 Tue	###	###	###	###			71.4	71.4	0.0
2001-Oct-08 Mon	6.125	6.125	###	###			33.7	33.7	0.0
2001-Oct-05 Fri	###	###	###	###	332,449	0	65.3	65.3	0.0
2001-Oct-04 Thu	###	###	###	###			###	###	0.0
2001-Oct-03 Wed	###	###	###	###			73.4	73.4	0.0
2001-Oct-02 Tue	###	###	###	###	121,481	0	64.0	64.0	0.0
2001-Oct-01 Mon	###	###	###	###			75.1	75.1	0.0
2001-Sep-28 Fri	###	###	###	###			22.2	22.2	0.0
2001-Sep-27 Thu	###	###	###	###	128,741	0	###	###	0.0
2001-Sep-26 Wed	###	###	###	###			66.1	66.1	0.0
2001-Sep-25 Tue	###	###	###	###	112,278	0	71.1	71.1	0.0
2001-Sep-24 Mon	6	###	###	###			37.0	37.0	0.0
2001-Sep-21 Fri	6	###	###	###			74.2	74.2	0.0
2001-Sep-20 Thu	###	###	###	###	67,658	0	78.9	78.9	0.0
2001-Sep-19 Wed	###	6.2	###	6.2			72.9	72.9	0.4
2001-Sep-18 Tue	5.858	###	5.858	###			###	###	0.0
2001-Sep-17 Mon	6.22	6.25	5.75	5.85			28.1	28.1	0.4
2001-Sep-14 Fri	6.43	6.43	6.25	6.25	67,147	###	###	###	###
2001-Sep-13 Thu	###	6.55	###	6.45			###	###	###
2001-Sep-12 Wed	6.5	6.5	###	###			22.2	22.2	0.0
2001-Sep-11 Tue	6.57	6.57	6.54	6.57	59,444	389,655	70.7	70.7	###
2001-Sep-10 Mon	###	6.58	6.52	6.57			71.5	71.5	###
2001-Sep-07 Fri	6.54	6.58	6.52	6.57			73.3	73.3	###
2001-Sep-06 Thu	6.55	6.57	6.51	6.528			33.7	33.7	###
2001-Sep-05 Wed	6.55	6.58	6.52	6.55	128,044	838,688	###	###	0.5
2001-Sep-04 Tue	6.59	6.59	6.56	6.56	93,752	###	29.0	29.0	0.5
2001-Sep-03 Mon	6.57	6.57	6.55	6.57			###	###	###
2001-Aug-31 Fri	###	###	6.53	6.55	110,425	###	29.2	29.2	0.5
2001-Aug-30 Thu	6.58	###	6.56	###			74.3	74.3	0.0
2001-Aug-29 Wed	###	###	6.55	6.55	45,659	###	30.4	30.4	0.5
2001-Aug-28 Tue	6.57	###	6.55	6.59	105,374	###	###	###	###
2001-Aug-27 Mon	6.475	###	6.47	6.57	102,251	330,781	81.6	81.6	###
2001-Aug-24 Fri	6.48	6.5	6.45	6.48	53,028	343,356	###	###	0.5
2001-Aug-23 Thu	6.48	6.5	6.44	6.48	51,823	###	###	###	0.5
2001-Aug-22 Wed	6.48	6.48	6.41	6.45	60,023	386,848	###	###	###
2001-Aug-21 Tue	6.5	6.53	6.45	6.5	63,443	411,745	71.7	71.7	0.5
2001-Aug-20 Mon	6.56	6.56	6.5	6.5	110,548	721,878	###	###	0.5
2001-Aug-17 Fri	###	###	6.55	6.55	59,585	195,140	###	###	0.5
2001-Aug-16 Thu	###	###	6.55	6.55	55,545	###	###	###	0.5
2001-Aug-15 Wed	###	###	6.56	6.56			25.2	25.2	0.5
2001-Aug-14 Tue	###	###	###	###	79,048	0	###	###	0.0
2001-Aug-13 Mon	###	6.7	###	###	118,779	###	###	###	0.0
2001-Aug-10 Fri	###	6.7	###	###	91,927	307,955	###	###	0.0
2001-Aug-09 Thu	6.7	6.71	###	###	99,889	335,127	27.0	27.0	0.0
2001-Aug-08 Wed	6.7	6.77	###	6.7			70.5	70.5	0.5
2001-Aug-07 Tue	6.74	6.75	###	6.7			###	###	0.5
2001-Aug-06 Mon	###	6.8	###	6.72			###	###	0.5
2001-Aug-03 Fri	6.48	6.5	6.4	6.41	91,250	###	23.6	23.6	0.5
2001-Aug-02 Thu	6.5	6.54	6.46	6.48	60,844	395,486	###	###	0.5
2001-Aug-01 Wed	6.582	6.582	6.44	6.5	90,657	###	###	###	0.5
2001-Jul-31 Tue	6.5	###	6.5	###	50,127	###	###	###	0.0
2001-Jul-30 Mon	###	###	6.5	6.5	66,953	###	###	###	0.5
2001-Jul-27 Fri	6.57	###	6.52	###			68.8	68.8	0.0
2001-Jul-26 Thu	###	###	6.52	6.55	55,849	###	34.3	34.3	0.5
2001-Jul-25 Wed	###	###	6.57	6.57			###	###	###
2001-Jul-24 Tue	6.75	6.8	###	###			###	###	0.0
2001-Jul-23 Mon	6.7	6.76	###	6.75			###	###	0.5
2001-Jul-20 Fri	###	6.76	###	6.7	91,822	310,358	75.8	75.8	0.5
2001-Jul-19 Thu	###	6.76	###	###			73.2	73.2	0.0
2001-Jul-18 Wed	6.748	6.76	6.57	###	117,579	###	###	###	0.0
2001-Jul-17 Tue	6.75	6.8	6.73	6.77			76.4	76.4	###
2001-Jul-16 Mon	###	6.8	###	6.75			###	###	0.5
2001-Jul-13 Fri	6.55	6.7	6.5	###	51,926	###	###	###	0.0
2001-Jul-12 Thu	###	###	6.46	6.46			###	###	###
2001-Jul-11 Wed	6.7	6.74	6.59	###			27.0	27.0	0.0
2001-Jul-10 Tue	###	6.75	###	###			78.5	78.5	0.0
2001-Jul-09 Mon	6.5	6.59	6.48	6.59			###	###	###
2001-Jul-06 Fri	###	6.5	###	6.5			88.8	88.8	0.5
2001-Jul-05 Thu	###	6.49	###	###	95,448	309,728	###	###	0.0
2001-Jul-04 Wed	6.582	6.582	###	6.458			20.4	20.4	###
2001-Jul-03 Tue	6.5	###	6.48	6.51	85,173	###	67.7	67.7	###
2001-Jul-02 Mon	6.5	###	6.47	6.5			67.8	67.8	0.5
2001-Jun-29 Fri	###	###	6.45	###	1,233,977	3,979,575	27.6	27.6	0.0
2001-Jun-28 Thu	###	6.72	###	###			###	###	0.0
2001-Jun-27 Wed	6.89	###	###	###			12.0	12.0	0.0
2001-Jun-26 Tue	###	###	6.7	6.8			27.6	27.6	0.5
2001-Jun-25 Mon	6.85	###	6.8	6.8	131,271	446,321	###	###	0.5
2001-Jun-22 Fri	7	###	6.85	6.85	108,278	370,852	15.4	15.4	###
2001-Jun-21 Thu	###	7	###	7	80,846	###	79.2	79.2	0.5
2001-Jun-20 Wed	6.883	###	6.85	6.89			###	###	0.5
2001-Jun-19 Tue	6.78	###	6.78	6.87			82.6	82.6	###
2001-Jun-18 Mon	###	6.85	###	6.746			###	###	###
2001-Jun-15 Fri	###	###	6.59	###	67,423	222,158	###	###	0.0
2001-Jun-14 Thu	6.7	6.85	###	###	121,082	###	###	###	0.0
2001-Jun-13 Wed	6.45	###	6.44	###	96,725	311,454	###	###	0.0
2001-Jun-12 Tue	6.359	6.58	6.359	6.43			82.5	82.5	###
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	6.2	###	###	###			84.4	84.4	0.0
2001-Jun-07 Thu	6.142	6.2	###	6.2	83,959	260,272	###	###	0.4
2001-Jun-06 Wed	6.2	6.2	###	###			29.4	29.4	0.0
2001-Jun-05 Tue	6.183	6.2	###	###	46,981	145,641	###	###	0.0
2001-Jun-04 Mon	###	###	###	###	79,027	0	78.5	78.5	0.0
2001-Jun-01 Fri	###	###	###	###	92,584	0	34.5	34.5	0.0
2001-May-31 Thu	###	###	###	###			###	###	0.0
2001-May-30 Wed	###	###	###	###			###	###	0.0
2001-May-29 Tue	###	###	###	###			###	###	0.0
2001-May-28 Mon	###	###	###	###			###	###	0.0
2001-May-25 Fri	###	###	###	###			###	###	0.0
2001-May-24 Thu	###	###	###	###			###	###	0.0
2001-May-23 Wed	###	###	###	###			###	###	0.0
2001-May-22 Tue	###	###	###	###	38,951	0	38.0	38.0	0.0
2001-May-21 Mon	6.059	###	6.059	###			###	###	0.0
2001-May-18 Fri	###	###	###	###	86,927	0	21.8	21.8	0.0
2001-May-17 Thu	###	###	###	###	51,740	0	71.7	71.7	0.0
2001-May-16 Wed	###	###	###	###			###	###	0.0
2001-May-15 Tue	###	###	###	###			26.7	26.7	0.0
2001-May-14 Mon	###	###	###	###			80.2	80.2	0.0
2001-May-11 Fri	###	###	###	###	38,488	0	24.4	24.4	0.0
2001-May-10 Thu	###	###	###	###			###	###	0.0
2001-May-09 Wed	###	###	###	###			74.2	74.2	0.0
2001-May-08 Tue	6.128	###	###	###	61,776	0	###	###	0.0
2001-May-07 Mon	6.058	###	6.058	###			###	###	0.0
2001-May-04 Fri	###	###	###	###	46,686	0	###	###	0.0
2001-May-03 Thu	###	###	###	###			25.3	25.3	0.0
2001-May-02 Wed	6.2	6.2	###	###	73,281	227,171	###	###	0.0
2001-May-01 Tue	###	###	###	###			###	###	0.0
2001-Apr-30 Mon	6.2	6.2	###	###	31,253	96,884	21.8	21.8	0.0
2001-Apr-27 Fri	###	6.23	###	6.2			###	###	0.4
2001-Apr-26 Thu	###	###	###	###			###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###			73.7	73.7	0.0
2001-Apr-23 Mon	###	###	5.975	5.975			###	###	###
2001-Apr-20 Fri	###	###	###	###			78.8	78.8	0.0
2001-Apr-19 Thu	###	###	###	###			28.9	28.9	0.0
2001-Apr-18 Wed	6	###	6	###	35,944	###	76.4	76.4	0.0
2001-Apr-17 Tue	###	###	###	6			###	###	0.4
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	49,522	0	72.4	72.4	0.0
2001-Apr-11 Wed	###	###	6	###			###	###	0.0
2001-Apr-10 Tue	###	###	###	###			###	###	0.0
2001-Apr-09 Mon	###	###	###	###	64,924	0	77.8	77.8	0.0
2001-Apr-06 Fri	###	###	6	6			###	###	0.4
2001-Apr-05 Thu	###	###	###	###	55,887	0	68.2	68.2	0.0
2001-Apr-04 Wed	###	###	###	6.074	47,877	0	###	###	###
2001-Apr-03 Tue	###	###	###	###			35.2	35.2	0.0
2001-Apr-02 Mon	6	###	6	###	64,959	194,877	###	###	0.0
2001-Mar-30 Fri	###	###	5.985	5.985	104,723	313,383	28.6	28.6	0.4
2001-Mar-29 Thu	###	###	###	###	68,021	0	###	###	0.0
2001-Mar-28 Wed	###	###	###	###	156,342	0	###	###	0.0
2001-Mar-27 Tue	###	###	###	###	110,349	0	70.0	70.0	0.0
2001-Mar-26 Mon	###	###	###	###			35.5	35.5	0.0
2001-Mar-23 Fri	6.2	6.2	###	###			###	###	0.0
2001-Mar-22 Thu	###	6.23	6.2	6.2	93,381	###	###	###	0.4
2001-Mar-21 Wed	6.25	6.25	6.2	6.23			34.6	34.6	0.4
2001-Mar-20 Tue	###	6.243	###	6.243			###	###	0.4
2001-Mar-19 Mon	###	###	###	###	121,980	0	###	###	0.0
2001-Mar-16 Fri	###	###	###	###	362,958	0	###	###	0.0
2001-Mar-15 Thu	###	###	###	###	161,085	0	78.6	78.6	0.0
2001-Mar-14 Wed	###	###	###	###	139,627	0	71.6	71.6	0.0
2001-Mar-13 Tue	###	###	###	###	85,378	0	44.0	44.0	0.0
2001-Mar-12 Mon	###	###	###	###	43,820	0	###	###	0.0
2001-Mar-09 Fri	###	###	###	###			###	###	0.0
2001-Mar-08 Thu	###	###	###	###	130,075	0	###	###	0.0
2001-Mar-07 Wed	###	###	###	###	134,388	0	29.5	29.5	0.0
2001-Mar-06 Tue	###	###	###	###	93,773	0	###	###	0.0
2001-Mar-05 Mon	6.284	6.284	###	###			13.9	13.9	0.0
2001-Mar-02 Fri	6.2	###	6.2	###			###	###	0.0
2001-Mar-01 Thu	6.2	6.25	###	###	82,120	256,625	###	###	0.0
2001-Feb-28 Wed	6.243	6.25	###	6.2			27.0	27.0	0.4
2001-Feb-27 Tue	6.23	6.25	###	6.25			###	###	###
2001-Feb-26 Mon	###	6.28	###	6.23			77.2	77.2	0.4
2001-Feb-23 Fri	###	###	###	###	50,347	0	78.0	78.0	0.0
2001-Feb-22 Thu	###	###	###	###	64,057	0	71.4	71.4	0.0
2001-Feb-21 Wed	###	###	###	###			32.3	32.3	0.0
2001-Feb-20 Tue	###	###	###	###			86.3	86.3	0.0
2001-Feb-19 Mon	###	###	5.85	###			32.1	32.1	0.0
2001-Feb-16 Fri	6	###	###	###	47,084	0	###	###	0.0
2001-Feb-15 Thu	###	6	5.85	6			84.8	84.8	0.4
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	6	###	###	###	76,829	0	###	###	0.0
2001-Feb-12 Mon	5.978	6	###	###	48,673	###	30.8	30.8	0.0
2001-Feb-09 Fri	6.187	6.187	###	###	115,322	356,748	###	###	0.0
2001-Feb-08 Thu	###	###	###	###	130,178	0	###	###	0.0
2001-Feb-07 Wed	6.086	###	###	###	101,755	0	###	###	0.0
2001-Feb-06 Tue	###	###	###	###			29.7	29.7	0.0
2001-Feb-05 Mon	6.282	6.282	6	###	233,082	1,431,356	10.1	10.1	0.0
2001-Feb-02 Fri	6.25	6.29	6.23	6.24			39.8	39.8	0.4
2001-Feb-01 Thu	6.2	6.29	###	6.23	83,247	###	###	###	0.4
2001-Jan-31 Wed	###	###	###	###	108,174	0	###	###	0.0
2001-Jan-30 Tue	###	###	###	###			###	###	0.0
2001-Jan-29 Mon	###	6.21	###	6.21			78.5	78.5	###
2001-Jan-25 Thu	###	###	###	###			###	###	0.0
2001-Jan-24 Wed	###	###	###	###			25.6	25.6	0.0
2001-Jan-23 Tue	6	###	###	###			73.9	73.9	0.0
2001-Jan-22 Mon	###	6	###	###			69.7	69.7	0.0
2001-Jan-19 Fri	###	6	###	###			###	###	0.0
2001-Jan-18 Thu	5.86	###	5.86	###	292,384	856,685	###	###	0.0
2001-Jan-17 Wed	###	5.82	###	5.82			86.0	86.0	0.4
2001-Jan-16 Tue	###	5.72	5.58	5.58			34.9	34.9	0.4
2001-Jan-15 Mon	5.54	###	5.54	5.57			###	###	0.4
2001-Jan-12 Fri	5.52	5.57	5.5	5.57	62,284	344,741	77.1	77.1	0.4
2001-Jan-11 Thu	5.48	5.55	5.48	5.5	136,823	754,578	77.3	77.3	0.4
2001-Jan-10 Wed	5.48	5.5	5.46	5.47	77,324	###	###	###	###
2001-Jan-09 Tue	5.44	5.48	5.43	5.48			###	###	###
2001-Jan-08 Mon	5.45	5.45	5.4	5.44			###	###	0.4
2001-Jan-05 Fri	5.41	5.45	5.4	5.45	34,743	188,480	76.3	76.3	###
2001-Jan-04 Thu	5.4	5.43	###	5.41	51,040	138,573	###	###	###
2001-Jan-03 Wed	###	5.44	###	###	44,322	120,555	20.2	20.2	0.0
2001-Jan-02 Tue	5.4	5.48	5.4	5.47	27,977	###	83.4	83.4	###
2001-Jan-01 Mon	5.42	5.48	5.42	5.42	173,720	946,774	###	###	0.4
2000-Dec-29 Fri	5.42	5.48	5.42	5.42	173,720	946,774	###	###	0.4
2000-Dec-28 Thu	5.42	5.42	5.4	5.42			73.0	73.0	0.4
2000-Dec-27 Wed	###	5.43	###	5.4	38,850	105,477	###	###	0.4
2000-Dec-26 Tue	5.289	###	5.289	###	39,040	103,241	70.1	70.1	0.0
2000-Dec-25 Mon	5.289	###	5.289	###	39,040	103,241	70.1	70.1	0.0
2000-Dec-22 Fri	5.289	###	5.289	###	39,040	103,241	70.1	70.1	0.0
2000-Dec-21 Thu	###	###	5.28	5.321			###	###	###
2000-Dec-20 Wed	5.43	5.43	###	###			29.1	29.1	0.0
2000-Dec-19 Tue	###	5.44	###	5.44	83,679	###	80.4	80.4	0.4
2000-Dec-18 Mon	###	###	###	5.355	58,643	0	76.0	76.0	0.4
2000-Dec-15 Fri	5.4	5.4	###	###			###	###	0.0
2000-Dec-14 Thu	###	5.4	###	5.4	49,457	###	###	###	0.4
2000-Dec-13 Wed	###	5.4	###	###			28.7	28.7	0.0
2000-Dec-12 Tue	5.45	5.45	###	###			###	###	0.0
2000-Dec-11 Mon	5.45	5.5	5.41	5.45	95,875	###	###	###	###
2000-Dec-08 Fri	5.4	5.5	###	###			28.0	28.0	0.0
2000-Dec-07 Thu	###	5.48	5.28	5.45			###	###	###
2000-Dec-06 Wed	5.4	5.45	###	###	138,546	###	###	###	0.0
2000-Dec-05 Tue	###	5.44	###	###	194,358	528,653	###	###	0.0
2000-Dec-04 Mon	5.26	###	5.26	###	231,387	608,547	###	###	0.0
2000-Dec-01 Fri	5.24	5.26	5.2	5.26			70.1	70.1	0.4
2000-Nov-30 Thu	5.2	5.24	###	5.24			###	###	0.4
2000-Nov-29 Wed	###	###	###	###			###	###	0.0
2000-Nov-28 Tue	5.2	5.2	###	###			25.0	25.0	0.0
2000-Nov-27 Mon	5.24	5.25	###	5.2			34.8	34.8	###
2000-Nov-24 Fri	###	5.25	###	5.24			###	###	0.4
2000-Nov-23 Thu	5.2	5.25	###	5.2	75,083	###	74.9	74.9	###
2000-Nov-22 Wed	5.21	5.25	5.2	5.21			72.3	72.3	0.4
2000-Nov-21 Tue	5.2	5.23	###	###	57,558	###	33.6	33.6	0.0
2000-Nov-20 Mon	5.26	5.29	###	###			###	###	0.0
2000-Nov-17 Fri	###	###	5.22	5.26			###	###	0.4
2000-Nov-16 Thu	5.2	###	5.2	###			84.5	84.5	0.0
2000-Nov-15 Wed	5.2	5.24	###	5.2			69.2	69.2	###
2000-Nov-13 Mon	5.2	5.25	5.2	5.24			76.4	76.4	0.4
2000-Nov-10 Fri	###	5.2	###	5.2	141,049	366,727	###	###	###
2000-Nov-09 Thu	5.157	5.2	###	###	100,940	262,444	67.2	67.2	0.0
2000-Nov-08 Wed	###	###	###	###	186,557	0	73.6	73.6	0.0
2000-Nov-07 Tue	###	###	###	###			66.9	66.9	0.0
2000-Nov-06 Mon	###	###	###	###			32.6	32.6	0.0
2000-Nov-03 Fri	###	###	###	###	124,476	0	###	###	0.0
2000-Nov-02 Thu	###	###	###	###	139,543	0	###	###	0.0
2000-Nov-01 Wed	###	###	###	###			###	###	0.0
2000-Oct-31 Tue	###	###	###	###			###	###	0.0
2000-Oct-30 Mon	###	###	###	###	42,141	0	###	###	0.0
2000-Oct-27 Fri	###	###	###	###	43,370	0	27.9	27.9	0.0
2000-Oct-26 Thu	5.176	5.176	###	###			###	###	0.0
2000-Oct-25 Wed	###	###	###	###	92,624	0	30.2	30.2	0.0
2000-Oct-24 Tue	###	5.2	###	5.2			###	###	###
2000-Oct-23 Mon	5.2	5.23	###	###	36,754	###	33.7	33.7	0.0
2000-Oct-20 Fri	###	5.23	###	5.23			###	###	###
2000-Oct-19 Thu	5.2	5.22	###	5.2	146,674	###	###	###	###
2000-Oct-18 Wed	###	5.42	5.2	5.384	290,684	###	92.3	92.3	0.4
2000-Oct-17 Tue	###	5.25	###	5.25	39,120	###	###	###	0.4
2000-Oct-16 Mon	5.22	5.25	5.2	5.24			###	###	0.4
2000-Oct-13 Fri	5.159	5.24	5.159	5.24			###	###	0.4
2000-Oct-12 Thu	5.2	5.2	###	###			###	###	0.0
2000-Oct-11 Wed	###	5.22	###	5.22			82.5	82.5	0.4
2000-Oct-10 Tue	5.2	5.24	###	###			30.3	30.3	0.0
2000-Oct-09 Mon	5.24	5.27	###	5.2			###	###	###
2000-Oct-06 Fri	5.25	###	5.24	5.24			24.1	24.1	0.4
2000-Oct-05 Thu	###	5.25	###	5.25			###	###	0.4
2000-Oct-04 Wed	5.2	5.2	###	5.2			###	###	###
2000-Oct-03 Tue	5.2	5.2	###	###	70,043	###	###	###	0.0
2000-Oct-02 Mon	###	5.21	###	###	21,482	###	22.7	22.7	0.0
2000-Sep-29 Fri	###	###	###	###	16,476	0	65.7	65.7	0.0
2000-Sep-28 Thu	###	###	###	###			###	###	0.0
2000-Sep-27 Wed	###	###	###	###			###	###	0.0
2000-Sep-26 Tue	###	###	###	###	46,940	0	###	###	0.0
2000-Sep-25 Mon	###	###	###	###			###	###	0.0
2000-Sep-22 Fri	###	###	###	###	17,379	0	###	###	0.0
2000-Sep-21 Thu	###	###	###	###			###	###	0.0
2000-Sep-20 Wed	###	###	###	###	13,376	0	###	###	0.0
2000-Sep-19 Tue	###	###	###	###			###	###	0.0
2000-Sep-18 Mon	5.2	5.25	###	###			###	###	0.0
2000-Sep-15 Fri	5.28	5.28	5.2	5.27	41,153	215,641	###	###	###
2000-Sep-14 Thu	###	###	5.28	5.28	26,628	###	35.9	35.9	0.4
2000-Sep-13 Wed	5.328	###	5.25	5.28			###	###	0.4
2000-Sep-12 Tue	###	###	###	###			###	###	0.0
2000-Sep-11 Mon	5.27	###	5.27	###	107,826	284,121	81.7	81.7	0.0
2000-Sep-08 Fri	###	5.28	###	5.25	53,181	###	###	###	0.4
2000-Sep-07 Thu	5.158	5.23	###	###	31,221	81,642	42.2	42.2	0.0
2000-Sep-06 Wed	###	###	###	###	41,885	0	###	###	0.0
2000-Sep-05 Tue	###	###	###	###			74.0	74.0	0.0
2000-Sep-04 Mon	4.971	###	###	###			37.6	37.6	0.0
2000-Sep-01 Fri	###	###	###	###			74.5	74.5	0.0
2000-Aug-31 Thu	###	###	###	###			21.7	21.7	0.0
2000-Aug-30 Wed	###	###	###	###	115,888	0	28.6	28.6	0.0
2000-Aug-29 Tue	###	###	###	###			36.5	36.5	0.0
2000-Aug-28 Mon	5.2	5.2	###	###			###	###	0.0
2000-Aug-25 Fri	###	###	###	###			###	###	0.0
2000-Aug-24 Thu	5.273	5.29	5.2	5.21	68,427	###	26.7	26.7	0.4
2000-Aug-23 Wed	5.28	5.28	5.2	5.23			###	###	###
2000-Aug-22 Tue	###	###	5.21	5.28			31.3	31.3	0.4
2000-Aug-21 Mon	###	###	5.25	5.27			###	###	###
2000-Aug-18 Fri	###	###	5.28	###	176,720	466,540	###	###	0.0
2000-Aug-17 Thu	###	###	###	###	245,585	0	29.0	29.0	0.0
2000-Aug-16 Wed	5.29	###	5.21	###			69.3	69.3	0.0
2000-Aug-15 Tue	###	###	###	5.28	147,021	0	91.7	91.7	0.4
2000-Aug-14 Mon	###	5.22	###	###	63,143	###	###	###	0.0
2000-Aug-11 Fri	###	###	###	###			73.7	73.7	0.0
2000-Aug-10 Thu	5	###	5	###	273,647	###	###	###	0.0
2000-Aug-09 Wed	###	###	###	###	90,823	0	###	###	0.0
2000-Aug-08 Tue	###	###	###	5			###	###	0.4
2000-Aug-07 Mon	4.85	4.86	4.79	4.79	43,340	###	27.6	27.6	0.3
2000-Aug-04 Fri	###	###	4.83	4.83			###	###	0.3
2000-Aug-03 Thu	4.83	###	4.83	###	63,679	153,784	###	###	0.0
2000-Aug-02 Wed	###	###	4.84	4.84			29.7	29.7	0.3
2000-Aug-01 Tue	4.843	###	4.83	4.89	40,720	###	74.4	74.4	###
2000-Jul-31 Mon	4.81	4.89	4.8	4.87	24,255	###	76.8	76.8	0.3
2000-Jul-28 Fri	4.83	4.86	4.82	4.82			###	###	0.3
2000-Jul-27 Thu	4.85	4.85	4.75	4.83	31,444	###	39.5	39.5	0.3
2000-Jul-26 Wed	4.85	4.86	4.78	4.78			###	###	###
2000-Jul-25 Tue	4.8	4.88	4.8	4.84			###	###	0.3
2000-Jul-24 Mon	4.86	4.86	4.8	4.8			###	###	0.3
2000-Jul-21 Fri	4.84	###	4.8	###			###	###	0.0
2000-Jul-20 Thu	4.84	4.85	4.82	4.84	17,470	###	###	###	0.3
2000-Jul-19 Wed	###	4.87	4.82	4.84	30,254	146,580	###	###	0.3
2000-Jul-18 Tue	###	###	4.84	4.87	18,827	###	36.5	36.5	0.3
2000-Jul-17 Mon	###	###	4.81	###	34,526	###	###	###	0.0
2000-Jul-14 Fri	4.851	###	4.85	###			74.5	74.5	0.0
2000-Jul-13 Thu	4.85	4.89	4.8	4.83	53,842	###	###	###	0.3
2000-Jul-12 Wed	4.84	4.89	4.84	4.84	23,525	114,449	###	###	0.3
2000-Jul-11 Tue	4.89	4.89	4.84	4.84			27.6	27.6	0.3
2000-Jul-10 Mon	###	###	4.81	4.81	60,149	144,658	23.9	23.9	###
2000-Jul-07 Fri	###	###	4.88	###			33.5	33.5	0.0
2000-Jul-06 Thu	4.941	###	4.88	4.88	51,482	###	###	###	0.3
2000-Jul-05 Wed	4.82	5	4.82	###			###	###	0.0
2000-Jul-04 Tue	4.85	###	4.83	4.83	34,547	###	###	###	0.3
2000-Jul-03 Mon	###	###	4.85	4.85			###	###	###
2000-Jun-30 Fri	###	5	4.86	###	85,389	###	###	###	0.0
2000-Jun-29 Thu	###	###	4.86	###			57.8	57.8	0.0
2000-Jun-28 Wed	###	###	4.84	###	58,522	141,623	27.0	27.0	0.0
2000-Jun-27 Tue	4.85	4.86	4.8	4.86	79,724	###	63.2	63.2	0.3
2000-Jun-26 Mon	4.76	4.84	4.75	4.84	70,978	###	###	###	0.3
2000-Jun-23 Fri	###	4.76	###	4.76	72,981	###	###	###	###
2000-Jun-22 Thu	###	###	4.58	###	47,488	108,747	67.9	67.9	0.0
2000-Jun-21 Wed	4.7	4.7	4.58	###			###	###	0.0
2000-Jun-20 Tue	###	4.7	###	###	43,279	###	###	###	0.0
2000-Jun-19 Mon	4.683	4.683	###	###			32.8	32.8	0.0
2000-Jun-16 Fri	4.7	4.7	###	###			###	###	0.0
2000-Jun-15 Thu	4.74	4.74	###	4.7	29,172	###	32.9	32.9	0.3
2000-Jun-14 Wed	4.72	4.76	###	###			33.1	33.1	0.0
2000-Jun-13 Tue	4.852	4.852	###	###	92,670	###	14.9	14.9	0.0
2000-Jun-12 Mon	4.85	4.85	4.85	4.85	0				###
2000-Jun-08 Thu	###	4.83	4.79	4.83			70.2	70.2	0.3
2000-Jun-07 Wed	4.85	4.88	4.79	###			###	###	0.0
2000-Jun-06 Tue	4.79	###	4.79	4.85	80,426	192,620	###	###	###
2000-Jun-05 Mon	4.776	###	4.776	4.79			72.7	72.7	0.3
2000-Jun-02 Fri	4.85	4.85	4.79	4.82	28,826	138,941	###	###	0.3
2000-Jun-01 Thu	###	4.85	4.7	4.85			87.4	87.4	###
2000-May-31 Wed	###	###	4.74	4.74	89,749	###	18.8	18.8	0.3
2000-May-30 Tue	4.86	###	4.8	4.8	53,420	###	30.3	30.3	0.3
2000-May-29 Mon	4.89	4.89	4.82	4.82			###	###	0.3
2000-May-26 Fri	4.85	###	4.82	4.89			73.1	73.1	###
2000-May-25 Thu	###	###	4.88	4.88	40,943	###	29.3	29.3	0.3
2000-May-24 Wed	###	5	###	###	25,442	###	37.6	37.6	0.0
2000-May-23 Tue	###	5	###	5			###	###	0.4
2000-May-22 Mon	###	5	4.88	###			###	###	0.0
2000-May-19 Fri	###	5	###	###	14,449	36,122	###	###	0.0
2000-May-18 Thu	###	5	4.88	4.88	40,150	198,340	27.8	27.8	0.3
2000-May-17 Wed	4.983	###	###	###	37,575	0	###	###	0.0
2000-May-16 Tue	###	5	###	5	27,570	68,925	###	###	0.4
2000-May-15 Mon	5	5	###	5			76.2	76.2	0.4
2000-May-12 Fri	###	###	###	###	23,576	0	###	###	0.0
2000-May-11 Thu	4.89	###	4.89	###	48,770	119,242	80.4	80.4	0.0
2000-May-10 Wed	5	###	###	###	40,057	0	43.6	43.6	0.0
2000-May-09 Tue	###	###	###	###			34.1	34.1	0.0
2000-May-08 Mon	###	###	###	###	18,854	0	21.0	21.0	0.0
2000-May-05 Fri	###	###	###	###	23,723	0	72.6	72.6	0.0
2000-May-04 Thu	###	###	5	5			37.1	37.1	0.4
2000-May-03 Wed	5	###	5	5			###	###	0.4
2000-May-02 Tue	###	###	5	5			###	###	0.4
2000-May-01 Mon	###	###	5	###	35,970	89,925	###	###	0.0
2000-Apr-28 Fri	###	###	###	###	40,123	0	###	###	0.0
2000-Apr-27 Thu	###	###	###	###	22,480	0	###	###	0.0
2000-Apr-26 Wed	###	###	5	###			###	###	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	5.044	5.044	###	###	34,946	###	###	###	0.0
2000-Apr-19 Wed	5	###	###	###	45,253	0	###	###	0.0
2000-Apr-18 Tue	###	###	4.941	4.941			29.7	29.7	0.4
2000-Apr-17 Mon	###	5	###	5			###	###	0.4
2000-Apr-14 Fri	###	###	###	5			58.5	58.5	0.4
2000-Apr-13 Thu	###	###	###	###			43.9	43.9	0.0
2000-Apr-12 Wed	5	###	###	###			68.4	68.4	0.0
2000-Apr-11 Tue	5	5	###	###	38,028	95,070	###	###	0.0
2000-Apr-07 Fri	5.183	5.183	###	###			###	###	0.0
2000-Apr-06 Thu	###	###	###	###			58.3	58.3	0.0
2000-Apr-05 Wed	###	###	###	###	18,858	0	###	###	0.0
2000-Apr-04 Tue	###	5.2	###	###	42,188	109,688	###	###	0.0
2000-Apr-03 Mon	###	###	###	###	65,145	0	###	###	0.0
2000-Mar-31 Fri	###	5.2	###	###			39.4	39.4	0.0
2000-Mar-30 Thu	###	###	###	###	43,124	0	###	###	0.0
2000-Mar-29 Wed	###	###	###	###			35.2	35.2	0.0
2000-Mar-28 Tue	###	###	###	###			37.0	37.0	0.0
2000-Mar-24 Fri	###	###	5.21	5.21	12,653	###	###	###	0.4
2000-Mar-23 Thu	5.384	5.4	###	###	47,421	###	33.6	33.6	0.0
2000-Mar-22 Wed	###	5.4	###	###	27,545	74,371	36.2	36.2	0.0
2000-Mar-21 Tue	###	###	###	###	31,153	0	###	###	0.0
2000-Mar-20 Mon	5.58	5.59	5.5	5.55	29,941	166,022	38.2	38.2	###
2000-Mar-17 Fri	5.55	###	5.5	5.55	18,246	50,176	###	###	###
2000-Mar-16 Thu	5.49	5.58	5.49	5.54	59,826	###	###	###	0.4
2000-Mar-15 Wed	###	###	###	###			21.4	21.4	0.0
2000-Mar-14 Tue	5.528	###	5.528	5.58	34,623	###	76.0	76.0	0.4
2000-Mar-13 Mon	5.53	###	5.53	###	27,922	###	75.6	75.6	0.0
2000-Mar-10 Fri	###	5.55	###	5.5			75.0	75.0	0.4
2000-Mar-09 Thu	###	5.5	###	5.49			###	###	0.4
2000-Mar-08 Wed	###	5.45	###	###			###	###	0.0
2000-Mar-07 Tue	###	###	5.25	###			###	###	0.0
2000-Mar-06 Mon	###	###	5.26	###			69.5	69.5	0.0
2000-Mar-03 Fri	###	5.7	###	###			###	###	0.0
2000-Mar-02 Thu	5.5	5.75	5.5	5.73	66,544	###	90.8	90.8	###
2000-Mar-01 Wed	5.45	5.55	5.44	5.5			71.3	71.3	0.4
2000-Feb-29 Tue	5.325	5.44	###	5.44	99,326	###	82.0	82.0	0.4
2000-Feb-28 Mon	###	###	###	###	22,473	0	78.2	78.2	0.0
2000-Feb-25 Fri	5.2	5.4	###	###	68,550	185,085	###	###	0.0
2000-Feb-24 Thu	###	###	###	###			###	###	0.0
2000-Feb-23 Wed	###	###	5	###			###	###	0.0
2000-Feb-22 Tue	5.026	###	5	###			###	###	0.0
2000-Feb-21 Mon	###	###	###	###			66.9	66.9	0.0
2000-Feb-18 Fri	###	###	###	###			27.6	27.6	0.0
2000-Feb-17 Thu	###	###	5	5	46,672	116,680	37.1	37.1	0.4
2000-Feb-16 Wed	###	###	###	###			###	###	0.0
2000-Feb-15 Tue	###	###	5	###	53,046	###	64.5	64.5	0.0
2000-Feb-14 Mon	5	###	###	###	37,443	0	###	###	0.0
2000-Feb-11 Fri	4.928	5	4.928	###			67.1	67.1	0.0
2000-Feb-10 Thu	###	###	###	###			24.0	24.0	0.0
2000-Feb-09 Wed	###	###	5	5	30,954	77,385	###	###	0.4
2000-Feb-08 Tue	###	###	###	###	32,750	0	29.4	29.4	0.0
2000-Feb-07 Mon	5	###	###	###			###	###	0.0
2000-Feb-04 Fri	###	###	###	###			67.0	67.0	0.0
2000-Feb-03 Thu	5	5	###	###	18,954	47,385	###	###	0.0
2000-Feb-02 Wed	###	5	###	###			39.9	39.9	0.0
2000-Feb-01 Tue	###	###	###	5	17,848	0	###	###	0.4
2000-Jan-31 Mon	5	###	###	###			31.7	31.7	0.0
2000-Jan-28 Fri	###	###	###	###	26,484	0	###	###	0.0
2000-Jan-27 Thu	###	###	4.88	###			###	###	0.0
2000-Jan-25 Tue	4.946	###	4.88	###	70,954	173,127	30.6	30.6	0.0
2000-Jan-24 Mon	###	###	5	5			22.0	22.0	0.4
2000-Jan-21 Fri	###	###	###	###			33.1	33.1	0.0
2000-Jan-20 Thu	5	###	5	###	21,072	52,680	###	###	0.0
2000-Jan-19 Wed	###	###	5	###	20,742	51,855	76.3	76.3	0.0
2000-Jan-18 Tue	5	###	###	###			###	###	0.0
2000-Jan-17 Mon	###	###	###	5	49,878	0	21.4	21.4	0.4
2000-Jan-14 Fri	###	###	###	5.021			23.4	23.4	0.4
2000-Jan-13 Thu	5.156	5.156	###	###			###	###	0.0
2000-Jan-12 Wed	###	###	###	###	20,844	0	68.7	68.7	0.0
2000-Jan-11 Tue	5.142	###	###	###			###	###	0.0
2000-Jan-10 Mon	###	###	###	###	19,456	0	###	###	0.0
2000-Jan-07 Fri	###	###	5	###	34,546	###	79.6	79.6	0.0
2000-Jan-06 Thu	###	###	###	###			37.5	37.5	0.0
2000-Jan-05 Wed	5.022	###	5.022	###			83.2	83.2	0.0
2000-Jan-04 Tue	###	5.2	###	###			###	###	0.0
1999-Dec-31 Fri	###	###	###	###	20,478	0	###	###	0.0
1999-Dec-30 Thu	###	###	###	###	20,478	0	###	###	0.0
1999-Dec-29 Wed	###	5.21	###	###	11,041	###	###	###	0.0
1999-Dec-28 Tue	###	###	###	###			22.2	22.2	0.0
1999-Dec-27 Mon	###	###	###	###			22.2	22.2	0.0
1999-Dec-24 Fri	###	###	###	###			22.2	22.2	0.0
1999-Dec-23 Thu	###	5.25	###	###	26,074	68,444	29.3	29.3	0.0
1999-Dec-22 Wed	###	5.24	###	###			26.8	26.8	0.0
1999-Dec-21 Tue	###	5.24	###	###	55,828	###	37.2	37.2	0.0
1999-Dec-20 Mon	5.074	###	###	###	34,680	0	72.8	72.8	0.0
1999-Dec-17 Fri	###	###	###	5	40,174	0	###	###	0.4
1999-Dec-16 Thu	5.041	###	###	###			73.0	73.0	0.0
1999-Dec-15 Wed	###	###	###	###			###	###	0.0
1999-Dec-14 Tue	5.2	5.2	###	###			37.3	37.3	0.0
1999-Dec-13 Mon	###	5.2	###	###			38.3	38.3	0.0
1999-Dec-10 Fri	5.4	5.4	###	###	22,886	###	5.9	5.9	0.0
1999-Dec-09 Thu	5.4	5.45	5.26	5.4	12,374	###	###	###	0.4
1999-Dec-08 Wed	###	5.4	5	5.4	39,343	204,583	###	###	0.4
1999-Dec-07 Tue	5.41	5.41	5.2	5.2			12.4	12.4	###
1999-Dec-06 Mon	###	###	5.42	5.45			42.4	42.4	###
1999-Dec-03 Fri	5.5	5.55	###	###	20,577	###	19.2	19.2	0.0
1999-Dec-02 Thu	5.5	5.5	5.4	5.5			68.2	68.2	0.4
1999-Dec-01 Wed	5.4	5.45	5.4	5.45			###	###	###
1999-Nov-30 Tue	5.52	5.55	5.4	###			26.5	26.5	0.0
1999-Nov-29 Mon	###	###	5.49	5.55			31.9	31.9	###
1999-Nov-26 Fri	###	###	5.5	5.5			17.8	17.8	0.4
1999-Nov-25 Thu	###	5.7	5.5	5.5			22.5	22.5	0.4
1999-Nov-24 Wed	###	###	5.54	###	19,626	###	###	###	0.0
1999-Nov-23 Tue	###	###	5.52	###			69.3	69.3	0.0
1999-Nov-22 Mon	###	5.7	###	###	15,887	45,277	33.2	33.2	0.0
1999-Nov-19 Fri	5.7	5.7	###	###			26.4	26.4	0.0
1999-Nov-18 Thu	###	5.55	5.49	5.49	130,674	721,320	###	###	0.4
1999-Nov-17 Wed	5.8	5.8	5.55	5.55			6.2	6.2	###
1999-Nov-16 Tue	5.8	5.8	5.7	5.79	31,851	183,143	###	###	###
1999-Nov-15 Mon	5.85	5.85	5.8	5.8	9,850	57,376	###	###	0.4
1999-Nov-12 Fri	###	###	5.8	5.85			###	###	0.4
1999-Nov-11 Thu	5.8	###	5.8	###			###	###	0.0
1999-Nov-10 Wed	5.86	5.86	5.8	5.8			###	###	0.4
1999-Nov-09 Tue	5.85	5.86	5.8	5.86			###	###	0.4
1999-Nov-08 Mon	###	###	5.78	5.85			###	###	0.4
1999-Nov-05 Fri	###	###	5.8	5.85	25,075	###	###	###	0.4
1999-Nov-04 Thu	5.78	5.83	5.78	5.8	38,747	224,926	73.5	73.5	0.4
1999-Nov-03 Wed	###	5.81	5.75	5.78	96,182	###	###	###	0.4
1999-Nov-02 Tue	5.78	5.78	5.74	5.78			70.8	70.8	0.4
1999-Nov-01 Mon	5.8	5.85	5.788	5.788			###	###	###
1999-Oct-29 Fri	5.85	5.85	5.74	5.74	68,184	395,126	21.1	21.1	0.4
1999-Oct-28 Thu	5.842	5.85	5.75	5.8			###	###	0.4
1999-Oct-27 Wed	###	5.75	###	5.75			###	###	###
1999-Oct-26 Tue	###	###	5.55	###	44,945	124,722	33.8	33.8	0.0
1999-Oct-25 Mon	5.81	5.81	5.542	5.542	31,643	###	###	###	0.4
1999-Oct-22 Fri	5.882	5.882	5.81	5.82	34,074	###	23.3	23.3	0.4
1999-Oct-21 Thu	###	###	5.83	###			###	###	0.0
1999-Oct-20 Wed	5.855	###	5.85	5.88	44,423	###	###	###	0.4
1999-Oct-19 Tue	5.843	5.85	5.8	5.85			###	###	0.4
1999-Oct-18 Mon	5.772	5.85	5.71	5.85			89.5	89.5	0.4
1999-Oct-15 Fri	###	###	5.85	5.85	35,084	102,620	34.5	34.5	0.4
1999-Oct-14 Thu	5.85	###	5.85	5.85	26,043	76,175	###	###	0.4
1999-Oct-13 Wed	###	6	5.85	5.85	31,241	###	14.2	14.2	0.4
1999-Oct-12 Tue	6.142	6.142	###	###			11.2	11.2	0.0
1999-Oct-11 Mon	###	###	6	6			15.0	15.0	0.4
1999-Oct-08 Fri	###	###	###	###	20,178	0	###	###	0.0
1999-Oct-07 Thu	###	###	###	###			###	###	0.0
1999-Oct-06 Wed	###	###	###	###	39,851	0	###	###	0.0
1999-Oct-05 Tue	###	###	###	###	24,686	0	###	###	0.0
1999-Oct-04 Mon	###	###	6	###			27.6	27.6	0.0
1999-Oct-01 Fri	###	###	###	###			###	###	0.0
1999-Sep-30 Thu	###	###	6	###			###	###	0.0
1999-Sep-29 Wed	###	###	###	###	10,355	0	###	###	0.0
1999-Sep-28 Tue	###	###	###	###	21,086	0	###	###	0.0
1999-Sep-27 Mon	6.049	###	###	###	14,259	0	###	###	0.0
1999-Sep-24 Fri	###	###	###	###	8,158,258	0	20.1	20.1	0.0
1999-Sep-23 Thu	###	###	###	###			###	###	0.0
1999-Sep-22 Wed	5.971	###	5.971	###	26,156	78,088	79.0	79.0	0.0
1999-Sep-21 Tue	###	###	6	###			###	###	0.0
1999-Sep-20 Mon	###	###	###	###			###	###	0.0
1999-Sep-17 Fri	###	###	###	###			79.4	79.4	0.0
1999-Sep-16 Thu	###	###	###	###			76.5	76.5	0.0
1999-Sep-15 Wed	###	###	###	###	11,054	0	33.2	33.2	0.0
1999-Sep-14 Tue	###	###	###	###			69.6	69.6	0.0
1999-Sep-13 Mon	###	###	###	###	10,843	0	###	###	0.0
1999-Sep-10 Fri	###	###	###	###			###	###	0.0
1999-Sep-09 Thu	###	###	###	###	14,426	0	67.2	67.2	0.0
1999-Sep-08 Wed	###	###	###	###	8,928	0	###	###	0.0
1999-Sep-07 Tue	###	###	###	###	7,549	0	79.0	79.0	0.0
1999-Sep-06 Mon	6.156	6.156	###	###	12,877	###	31.9	31.9	0.0
1999-Sep-03 Fri	6.143	6.143	###	###	18,647	57,274	27.4	27.4	0.0
1999-Sep-02 Thu	###	###	###	###	19,024	0	29.4	29.4	0.0
1999-Sep-01 Wed	###	6.175	###	6.175	14,375	44,382	73.8	73.8	###
1999-Aug-31 Tue	###	###	###	###	18,374	0	###	###	0.0
1999-Aug-30 Mon	###	###	###	###	11,948	0	###	###	0.0
1999-Aug-27 Fri	###	###	###	###	13,755	0	28.9	28.9	0.0
1999-Aug-26 Thu	###	###	###	###			74.1	74.1	0.0
1999-Aug-25 Wed	###	###	###	###	13,884	0	###	###	0.0
1999-Aug-24 Tue	###	###	###	###			26.9	26.9	0.0
1999-Aug-23 Mon	###	###	###	###			###	###	0.0
1999-Aug-20 Fri	6.184	###	###	###			###	###	0.0
1999-Aug-19 Thu	###	###	###	###			###	###	0.0
1999-Aug-18 Wed	###	###	###	###			72.2	72.2	0.0
1999-Aug-17 Tue	###	###	###	###	28,750	0	###	###	0.0
1999-Aug-16 Mon	###	###	###	###			###	###	0.0
1999-Aug-13 Fri	###	###	###	###	28,046	0	###	###	0.0
1999-Aug-12 Thu	###	###	###	###	28,271	0	###	###	0.0
1999-Aug-11 Wed	###	###	###	###			###	###	0.0
1999-Aug-10 Tue	6.126	###	###	###			###	###	0.0
1999-Aug-09 Mon	###	###	###	###	36,543	0	36.1	36.1	0.0
1999-Aug-06 Fri	###	###	###	###	16,955	0	###	###	0.0
1999-Aug-05 Thu	###	6.2	###	###	63,375	###	###	###	0.0
1999-Aug-04 Wed	###	6.2	###	###	35,750	110,825	78.0	78.0	0.0
1999-Aug-03 Tue	###	###	###	###			75.3	75.3	0.0
1999-Aug-02 Mon	###	###	###	###			###	###	0.0
1999-Jul-30 Fri	###	###	###	###			69.8	69.8	0.0
1999-Jul-29 Thu	###	###	###	###	11,249	0	33.7	33.7	0.0
1999-Jul-28 Wed	###	###	###	###			21.5	21.5	0.0
1999-Jul-27 Tue	###	###	###	###	16,422	0	###	###	0.0
1999-Jul-26 Mon	6.151	6.151	###	###	22,571	###	###	###	0.0
1999-Jul-23 Fri	6.2	6.2	###	###			26.7	26.7	0.0
1999-Jul-22 Thu	6.2	6.2	###	###			33.5	33.5	0.0
1999-Jul-21 Wed	###	###	###	###			72.3	72.3	0.0
1999-Jul-20 Tue	6.228	6.228	###	6.2	29,128	###	28.6	28.6	0.4
1999-Jul-19 Mon	###	6.25	###	6.25	47,742	###	###	###	###
1999-Jul-16 Fri	6.2	6.22	###	###			20.6	20.6	0.0
1999-Jul-15 Thu	###	6.22	###	6.2	34,224	###	79.5	79.5	0.4
1999-Jul-14 Wed	6.2	6.22	###	6.2	21,240	66,056	###	###	0.4
1999-Jul-13 Tue	6.2	6.25	6.2	6.2			###	###	0.4
1999-Jul-12 Mon	###	6.25	###	###			###	###	0.0
1999-Jul-09 Fri	6.25	6.25	###	###			22.3	22.3	0.0
1999-Jul-08 Thu	###	6.25	###	6.25	9,074	28,356	###	###	###
1999-Jul-07 Wed	6.2	6.25	###	###	31,584	###	###	###	0.0
1999-Jul-06 Tue	6.2	6.25	6.2	6.25	30,146	187,658	###	###	###
1999-Jul-05 Mon	###	6.2	###	6.2	65,128	###	81.4	81.4	0.4
1999-Jul-02 Fri	###	###	###	###	15,140	0	22.5	22.5	0.0
1999-Jul-01 Thu	###	6.2	###	6.2	32,973	###	###	###	0.4
1999-Jun-30 Wed	6.082	6.2	###	6.2	48,156	149,283	###	###	0.4
1999-Jun-29 Tue	6.25	6.25	###	###			14.6	14.6	0.0
1999-Jun-28 Mon	6.183	6.183	###	###	7,070	21,856	30.5	30.5	0.0
1999-Jun-25 Fri	###	###	###	###	24,388	0	72.7	72.7	0.0
1999-Jun-24 Thu	6.29	6.29	###	###			###	###	0.0
1999-Jun-23 Wed	6.29	6.29	###	6.25	22,943	72,155	28.0	28.0	###
1999-Jun-22 Tue	###	6.285	###	6.285			###	###	0.4
1999-Jun-21 Mon	###	###	###	###	21,524	0	###	###	0.0
1999-Jun-18 Fri	6.25	6.25	###	###	23,777	###	###	###	0.0
1999-Jun-17 Thu	6.143	6.28	###	6.28	20,028	62,887	###	###	0.4
1999-Jun-16 Wed	###	###	###	###			###	###	0.0
1999-Jun-15 Tue	###	###	###	###			###	###	0.0
1999-Jun-11 Fri	###	6.28	###	###			14.3	14.3	0.0
1999-Jun-10 Thu	6.25	6.25	###	###			###	###	0.0
1999-Jun-09 Wed	###	6.28	###	6.28	18,221	###	77.2	77.2	0.4
1999-Jun-08 Tue	###	###	###	###			79.1	79.1	0.0
1999-Jun-07 Mon	###	6.23	###	###			27.9	27.9	0.0
1999-Jun-04 Fri	###	###	###	###	9,623	0	71.6	71.6	0.0
1999-Jun-03 Thu	6.174	###	###	###			###	###	0.0
1999-Jun-02 Wed	###	###	###	###			###	###	0.0
1999-Jun-01 Tue	###	6.4	###	###			21.0	21.0	0.0
1999-May-31 Mon	###	###	6.25	###			80.9	80.9	0.0
1999-May-28 Fri	###	###	###	6.2			###	###	0.4
1999-May-27 Thu	6.042	###	6.042	###			###	###	0.0
1999-May-26 Wed	###	###	###	###	20,256	0	###	###	0.0
1999-May-25 Tue	###	###	###	###	31,385	0	87.2	87.2	0.0
1999-May-24 Mon	###	###	6	###	18,424	55,272	32.5	32.5	0.0
1999-May-21 Fri	###	###	###	###			76.3	76.3	0.0
1999-May-20 Thu	6	###	###	###			###	###	0.0
1999-May-19 Wed	###	6	###	6			84.1	84.1	0.4
1999-May-18 Tue	###	6	###	###			###	###	0.0
1999-May-17 Mon	5.75	6	5.75	6	15,851	93,124	###	###	0.4
1999-May-14 Fri	###	###	5.75	5.75	30,377	###	7.7	7.7	###
1999-May-13 Thu	5.881	###	5.8	5.8	21,221	61,540	20.4	20.4	0.4
1999-May-12 Wed	###	###	5.85	5.88			27.2	27.2	0.4
1999-May-11 Tue	###	###	5.8	5.86			24.5	24.5	0.4
1999-May-10 Mon	###	6	###	###			38.4	38.4	0.0
1999-May-07 Fri	###	###	5.75	###	34,170	###	###	###	0.0
1999-May-06 Thu	###	###	5.85	5.86			###	###	0.4
1999-May-05 Wed	###	###	6	6			###	###	0.4
1999-May-04 Tue	6.022	###	6	###			74.0	74.0	0.0
1999-May-03 Mon	###	###	###	###	17,926	0	###	###	0.0
1999-Apr-30 Fri	###	6.22	###	###			23.6	23.6	0.0
1999-Apr-29 Thu	###	###	###	###	22,426	0	###	###	0.0
1999-Apr-28 Wed	###	###	6	6			15.9	15.9	0.4
1999-Apr-27 Tue	###	###	###	###			###	###	0.0
1999-Apr-26 Mon	6.221	6.221	###	###			###	###	0.0
1999-Apr-23 Fri	###	6.2	###	###			28.4	28.4	0.0
1999-Apr-22 Thu	###	###	###	###			###	###	0.0
1999-Apr-21 Wed	###	###	###	###	24,947	0	###	###	0.0
1999-Apr-20 Tue	###	###	###	###	34,186	0	###	###	0.0
1999-Apr-19 Mon	6.2	6.2	###	###	20,076	###	###	###	0.0
1999-Apr-16 Fri	###	###	###	###			###	###	0.0
1999-Apr-15 Thu	###	###	6	###			72.4	72.4	0.0
1999-Apr-14 Wed	###	###	###	###			17.1	17.1	0.0
1999-Apr-13 Tue	6.2	6.23	###	6.2	24,457	76,183	69.6	69.6	0.4
1999-Apr-12 Mon	###	6.2	###	6.2	19,481	###	###	###	0.4
1999-Apr-09 Fri	6.23	###	6.22	###	41,750	129,842	75.1	75.1	0.0
1999-Apr-08 Thu	6.24	6.24	6.2	6.21	59,179	###	###	###	###
1999-Apr-07 Wed	6.24	6.25	###	6.24			###	###	0.4
1999-Apr-06 Tue	6.24	6.25	###	6.25	48,082	150,256	###	###	###
1999-Apr-01 Thu	###	6.24	###	6.24			81.9	81.9	0.4
1999-Mar-31 Wed	6.22	6.24	###	###	27,153	###	32.0	32.0	0.0
1999-Mar-30 Tue	###	6.22	###	6.22			###	###	0.4
1999-Mar-29 Mon	###	###	###	###			76.7	76.7	0.0
1999-Mar-26 Fri	###	###	###	###			###	###	0.0
1999-Mar-25 Thu	6.2	6.2	###	###			###	###	0.0
1999-Mar-24 Wed	6.2	6.2	###	6.2			75.3	75.3	0.4
1999-Mar-23 Tue	6.2	6.23	6.2	6.22	35,121	218,277	###	###	0.4
1999-Mar-22 Mon	###	6.2	###	6.2			###	###	0.4
1999-Mar-19 Fri	###	###	###	###			22.2	22.2	0.0
1999-Mar-18 Thu	###	###	6	6			###	###	0.4
1999-Mar-17 Wed	6.24	6.24	###	6.2			###	###	0.4
1999-Mar-16 Tue	6.2	6.24	###	6.24			###	###	0.4
1999-Mar-15 Mon	###	6.2	###	###			###	###	0.0
1999-Mar-12 Fri	###	###	###	###	42,247	0	###	###	0.0
1999-Mar-11 Thu	###	6.2	###	###	37,825	117,257	###	###	0.0
1999-Mar-10 Wed	6.147	6.2	###	###			###	###	0.0
1999-Mar-09 Tue	6.27	6.28	###	###			###	###	0.0
1999-Mar-08 Mon	###	###	6.27	6.27			32.9	32.9	0.4
1999-Mar-05 Fri	6.2	###	6.2	6.28			###	###	0.4
1999-Mar-04 Thu	###	6.21	###	6.2			81.3	81.3	0.4
1999-Mar-03 Wed	6.277	###	6.2	6.2			22.5	22.5	0.4
1999-Mar-02 Tue	###	###	###	6.2	113,943	0	###	###	0.4
1999-Mar-01 Mon	5.85	6	5.85	###			76.4	76.4	0.0
1999-Feb-26 Fri	###	###	5.81	5.82			###	###	0.4
1999-Feb-25 Thu	5.75	###	5.75	###	19,927	###	92.5	92.5	0.0
1999-Feb-24 Wed	5.75	5.8	5.75	5.75	16,125	93,121	72.3	72.3	###
1999-Feb-23 Tue	5.85	###	5.75	5.78			###	###	0.4
1999-Feb-22 Mon	###	###	5.8	5.8	18,922	54,873	###	###	0.4
1999-Feb-19 Fri	###	6	5.89	###			19.8	19.8	0.0
1999-Feb-18 Thu	5.859	###	5.859	5.86			###	###	0.4
1999-Feb-17 Wed	5.88	###	5.85	5.86	41,688	###	###	###	0.4
1999-Feb-16 Tue	###	###	5.85	5.88	43,073	125,988	###	###	0.4
1999-Feb-15 Mon	###	###	5.85	5.85	17,042	49,847	###	###	0.4
1999-Feb-12 Fri	5.977	5.977	###	###	29,655	88,623	###	###	0.0
1999-Feb-11 Thu	###	###	###	###	60,385	0	28.9	28.9	0.0
1999-Feb-10 Wed	6	6	###	###			###	###	0.0
1999-Feb-09 Tue	###	###	###	6			74.1	74.1	0.4
1999-Feb-08 Mon	5.75	###	5.75	###			92.4	92.4	0.0
1999-Feb-05 Fri	5.8	5.86	5.71	5.75			###	###	###
1999-Feb-04 Thu	###	5.89	5.8	5.8			###	###	0.4
1999-Feb-03 Wed	5.785	5.89	5.78	5.85	24,742	###	###	###	0.4
1999-Feb-02 Tue	5.842	5.88	5.75	5.8	24,589	142,985	30.0	30.0	0.4
1999-Feb-01 Mon	6	6	5.85	5.85	55,557	329,175	###	###	0.4
1999-Jan-29 Fri	###	###	5.83	###			###	###	0.0
1999-Jan-28 Thu	###	###	###	###	19,587	0	###	###	0.0
1999-Jan-27 Wed	6	6	###	###	25,756	###	29.9	29.9	0.0
1999-Jan-25 Mon	###	6	5.85	6	37,052	###	83.0	83.0	0.4
1999-Jan-22 Fri	6	6	###	###	24,645	###	15.3	15.3	0.0
1999-Jan-21 Thu	5.89	6	5.85	6	25,955	153,783	###	###	0.4
1999-Jan-20 Wed	###	###	5.8	5.81	32,827	###	18.2	18.2	###
1999-Jan-19 Tue	###	###	###	###			###	###	0.0
1999-Jan-18 Mon	5.8	5.89	5.78	5.8	47,052	274,548	###	###	0.4
1999-Jan-15 Fri	###	5.72	###	5.72	56,373	161,226	###	###	0.4
1999-Jan-14 Thu	5.8	5.8	###	5.7			16.3	16.3	0.4
1999-Jan-13 Wed	###	###	5.78	5.84			###	###	0.4
1999-Jan-12 Tue	###	###	###	###			18.0	18.0	0.0
1999-Jan-11 Mon	6.057	###	6	###	42,174	126,522	###	###	0.0
1999-Jan-08 Fri	###	###	###	6	65,840	0	###	###	0.4
1999-Jan-07 Thu	###	###	###	###	72,827	0	15.1	15.1	0.0
1999-Jan-06 Wed	###	###	6.22	6.25			21.3	21.3	###
1999-Jan-05 Tue	6.2	6.4	6.2	###			###	###	0.0
1999-Jan-04 Mon	###	6	5.84	6	44,857	265,553	81.7	81.7	0.4
1998-Dec-31 Thu	5.8	5.8	5.72	5.8			61.3	61.3	0.4
1998-Dec-30 Wed	5.5	5.8	5.5	5.8	75,088	424,247	###	###	0.4
1998-Dec-29 Tue	5.45	5.5	5.45	5.5	33,124	181,353	79.1	79.1	0.4
1998-Dec-24 Thu	5.48	5.49	5.4	5.4	35,180	191,555	###	###	0.4
1998-Dec-23 Wed	5.48	5.48	5.45	5.48	75,171	###	###	###	###
1998-Dec-22 Tue	###	5.48	###	5.48	52,381	143,523	85.0	85.0	###
1998-Dec-21 Mon	###	5.4	###	###	23,780	###	75.6	75.6	0.0
1998-Dec-18 Fri	5.4	5.4	5.28	5.28	46,581	248,742	14.1	14.1	0.4
1998-Dec-17 Thu	5.46	5.46	###	###			###	###	0.0
1998-Dec-16 Wed	###	5.5	5.4	5.45			75.0	75.0	###
1998-Dec-15 Tue	5.341	5.43	###	5.4			76.3	76.3	0.4
1998-Dec-14 Mon	###	###	5.28	###			###	###	0.0
1998-Dec-11 Fri	###	5.4	###	###			25.9	25.9	0.0
1998-Dec-10 Thu	###	5.45	5.28	5.41	118,689	###	###	###	###
1998-Dec-09 Wed	5.25	###	5.25	###	91,485	240,148	###	###	0.0
1998-Dec-08 Tue	5.2	5.29	5.2	5.29	78,281	410,583	###	###	0.4
1998-Dec-07 Mon	5.2	5.25	###	###	55,188	###	22.2	22.2	0.0
1998-Dec-04 Fri	###	###	###	###	61,870	0	###	###	0.0
1998-Dec-03 Thu	###	5.25	###	5.25	70,880	###	89.9	89.9	0.4
1998-Dec-02 Wed	###	5.5	###	###			###	###	0.0
1998-Dec-01 Tue	###	5.28	5	5.21	77,581	###	###	###	0.4
1998-Nov-30 Mon	5	###	5	###			###	###	0.0
1998-Nov-27 Fri	###	5	###	5			###	###	0.4
1998-Nov-26 Thu	4.88	###	4.88	###	59,220	###	75.9	75.9	0.0
1998-Nov-25 Wed	4.878	4.89	4.86	4.88			76.2	76.2	0.3
1998-Nov-24 Tue	###	###	4.85	4.89			25.6	25.6	###
1998-Nov-23 Mon	###	###	4.88	4.89	101,627	###	21.6	21.6	###
1998-Nov-20 Fri	###	###	###	###			###	###	0.0
1998-Nov-19 Thu	4.86	###	4.85	###	33,888	82,178	81.1	81.1	0.0
1998-Nov-18 Wed	4.859	###	4.85	4.86			75.3	75.3	0.3
1998-Nov-17 Tue	###	4.85	###	4.85	42,444	102,926	###	###	###
1998-Nov-16 Mon	###	4.72	###	4.7			###	###	0.3
1998-Nov-13 Fri	###	###	###	###			20.5	20.5	0.0
1998-Nov-12 Thu	###	4.7	###	###	58,070	###	###	###	0.0
1998-Nov-11 Wed	4.675	4.675	###	###	60,672	141,820	###	###	0.0
1998-Nov-10 Tue	###	###	4.57	###			###	###	0.0
1998-Nov-09 Mon	4.71	4.71	###	###	35,522	83,654	###	###	0.0
1998-Nov-06 Fri	4.73	4.73	4.7	4.71			###	###	###
1998-Nov-05 Thu	4.75	4.8	4.7	4.7	31,626	150,223	19.3	19.3	0.3
1998-Nov-04 Wed	4.71	4.8	4.7	4.79	28,283	134,344	###	###	0.3
1998-Nov-03 Tue	4.75	4.8	4.7	4.7			###	###	0.3
1998-Nov-02 Mon	###	4.75	###	4.75	45,844	108,879	85.6	85.6	###
1998-Oct-30 Fri	4.75	4.75	###	###	27,222	64,652	8.9	8.9	0.0
1998-Oct-29 Thu	4.75	###	4.75	###	65,782	###	90.3	90.3	0.0
1998-Oct-28 Wed	###	4.75	###	4.75	52,945	125,744	85.6	85.6	###
1998-Oct-27 Tue	4.657	###	4.56	###	39,977	91,147	25.1	25.1	0.0
1998-Oct-26 Mon	4.55	###	4.52	###	9,687	###	###	###	0.0
1998-Oct-23 Fri	4.59	###	4.56	4.56			###	###	0.3
1998-Oct-22 Thu	###	###	4.57	###	20,928	47,820	###	###	0.0
1998-Oct-21 Wed	###	###	4.55	4.55	35,150	###	###	###	0.3
1998-Oct-20 Tue	###	###	###	###			###	###	0.0
1998-Oct-19 Mon	###	###	###	###			###	###	0.0
1998-Oct-16 Fri	###	###	4.55	4.57	40,822	92,870	22.5	22.5	###
1998-Oct-15 Thu	4.53	###	4.5	4.58	50,185	###	84.9	84.9	0.3
1998-Oct-14 Wed	###	###	4.55	4.55			###	###	0.3
1998-Oct-13 Tue	4.7	4.7	###	4.7			83.8	83.8	0.3
1998-Oct-12 Mon	4.75	4.75	###	4.7			###	###	0.3
1998-Oct-09 Fri	4.51	4.75	4.5	4.75	39,749	###	###	###	###
1998-Oct-08 Thu	4.58	4.58	4.5	4.57			###	###	###
1998-Oct-07 Wed	###	4.7	###	4.7	52,071	###	76.7	76.7	0.3
1998-Oct-06 Tue	4.52	###	4.52	4.59	45,171	102,086	###	###	0.3
1998-Oct-05 Mon	4.5	4.55	4.49	4.55			###	###	0.3
1998-Oct-02 Fri	4.52	4.53	4.46	4.49	45,541	###	###	###	###
1998-Oct-01 Thu	4.58	4.58	4.51	4.55	27,085	###	23.0	23.0	0.3
1998-Sep-30 Wed	4.55	###	4.55	###			76.9	76.9	0.0
1998-Sep-29 Tue	4.55	4.58	4.5	4.58	54,758	###	###	###	0.3
1998-Sep-28 Mon	4.55	4.55	4.49	4.55	34,277	###	72.9	72.9	0.3
1998-Sep-25 Fri	###	###	4.5	4.5			15.7	15.7	###
1998-Sep-24 Thu	4.5	###	4.5	###			###	###	0.0
1998-Sep-23 Wed	4.45	4.5	4.4	4.5			69.4	69.4	###
1998-Sep-22 Tue	4.41	4.45	4.4	4.45	38,581	170,720	###	###	0.3
1998-Sep-21 Mon	4.4	4.41	###	4.4	63,254	139,475	###	###	0.3
1998-Sep-18 Fri	4.4	4.4	###	4.4			72.3	72.3	0.3
1998-Sep-17 Thu	4.45	4.45	###	4.4			###	###	0.3
1998-Sep-16 Wed	###	4.45	4.4	4.45	35,044	###	82.7	82.7	0.3
1998-Sep-15 Tue	###	4.4	###	4.4			###	###	0.3
1998-Sep-14 Mon	###	###	4.28	###			22.9	22.9	0.0
1998-Sep-11 Fri	###	###	###	4.26	15,274	0	###	###	0.3
1998-Sep-10 Thu	###	###	###	###			4.7	4.7	0.0
1998-Sep-09 Wed	###	###	4.2	4.2	41,858	###	4.5	4.5	###
1998-Sep-08 Tue	###	4.41	###	4.4	29,056	###	###	###	0.3
1998-Sep-07 Mon	###	4.4	###	###	47,976	105,547	64.3	64.3	0.0
1998-Sep-04 Fri	4.29	###	4.25	###	45,541	96,774	78.6	78.6	0.0
1998-Sep-03 Thu	###	###	4.29	###	65,775	141,087	76.5	76.5	0.0
1998-Sep-02 Wed	4.2	4.29	###	4.29	78,272	###	84.0	84.0	###
1998-Sep-01 Tue	3.953	###	3.953	###			84.7	84.7	0.0
1998-Aug-31 Mon	###	###	###	###			###	###	0.0
1998-Aug-28 Fri	4.052	###	###	###	32,470	0	80.5	80.5	0.0
1998-Aug-27 Thu	4.2	4.21	###	###	33,540	###	###	###	0.0
1998-Aug-26 Wed	4.25	4.25	###	4.25	43,547	###	84.8	84.8	###
1998-Aug-25 Tue	4.21	###	4.2	4.2			###	###	###
1998-Aug-24 Mon	4.2	4.21	###	4.21	28,553	###	79.7	79.7	###
1998-Aug-21 Fri	###	4.2	###	4.2	80,687	169,442	###	###	###
1998-Aug-20 Thu	###	###	###	###	59,372	0	75.3	75.3	0.0
1998-Aug-19 Wed	###	###	###	###	41,078	0	###	###	0.0
1998-Aug-18 Tue	###	###	###	###	41,984	0	###	###	0.0
1998-Aug-17 Mon	###	###	###	###			28.1	28.1	0.0
1998-Aug-14 Fri	###	###	###	###	57,685	0	###	###	0.0
1998-Aug-13 Thu	4.057	###	4.057	###	30,880	62,640	###	###	0.0
1998-Aug-12 Wed	###	###	###	###	47,582	0	17.9	17.9	0.0
1998-Aug-11 Tue	###	4.2	###	###	65,779	###	###	###	0.0
1998-Aug-10 Mon	###	###	4	###	10,245	###	86.4	86.4	0.0
1998-Aug-07 Fri	###	###	###	###			26.1	26.1	0.0
1998-Aug-06 Thu	###	###	###	###	31,943	0	41.9	41.9	0.0
1998-Aug-05 Wed	4	###	###	###			###	###	0.0
1998-Aug-04 Tue	4.044	###	4	###	24,758	###	82.3	82.3	0.0
1998-Aug-03 Mon	###	###	###	###	18,729	0	###	###	0.0
1998-Jul-31 Fri	4.045	###	4.045	###	24,789	###	85.6	85.6	0.0
1998-Jul-30 Thu	###	###	###	4	56,723	0	###	###	0.3
1998-Jul-29 Wed	3.986	4	###	###	63,322	126,644	80.9	80.9	0.0
1998-Jul-28 Tue	3.974	###	###	###			###	###	0.0
1998-Jul-27 Mon	###	###	###	###	110,043	0	###	###	0.0
1998-Jul-24 Fri	###	###	###	###	39,053	0	###	###	0.0
1998-Jul-23 Thu	###	###	###	###			###	###	0.0
1998-Jul-22 Wed	4.143	###	###	###			17.7	17.7	0.0
1998-Jul-21 Tue	###	4.22	###	###	30,173	###	24.8	24.8	0.0
1998-Jul-20 Mon	4.22	4.22	###	###			24.3	24.3	0.0
1998-Jul-17 Fri	###	###	4.23	4.25	74,186	###	17.0	17.0	###
1998-Jul-16 Thu	4.22	###	4.22	###	221,482	467,327	88.0	88.0	0.0
1998-Jul-15 Wed	4.187	4.27	4.187	4.21			84.1	84.1	###
1998-Jul-14 Tue	###	###	###	###			88.1	88.1	0.0
1998-Jul-13 Mon	4	###	4	###			83.7	83.7	0.0
1998-Jul-10 Fri	###	4	###	###			83.6	83.6	0.0
1998-Jul-09 Thu	4	###	###	###			24.4	24.4	0.0
1998-Jul-08 Wed	###	4	###	###	38,655	###	###	###	0.0
1998-Jul-07 Tue	###	###	###	###			75.3	75.3	0.0
1998-Jul-06 Mon	###	###	###	###	33,850	0	21.8	21.8	0.0
1998-Jul-03 Fri	4	###	###	###	75,726	0	###	###	0.0
1998-Jul-02 Thu	4	###	4	4			65.1	65.1	0.3
1998-Jul-01 Wed	3.748	###	3.748	###	43,354	81,245	85.8	85.8	0.0
1998-Jun-30 Tue	###	3.75	###	3.75	53,844	100,957	###	###	0.3
1998-Jun-29 Mon	3.5	###	3.5	###	44,620	78,085	###	###	0.0
1998-Jun-26 Fri	3.5	3.5	3.46	3.5	34,342	###	###	###	0.3
1998-Jun-25 Thu	3.43	3.43	###	###	33,771	###	19.6	19.6	0.0
1998-Jun-24 Wed	3.4	3.4	###	###			###	###	0.0
1998-Jun-23 Tue	3.45	3.5	###	###	10,851	18,989	###	###	0.0
1998-Jun-22 Mon	3.4	3.45	###	3.45			###	###	###
1998-Jun-19 Fri	3.5	3.5	3.4	3.4	26,347	###	###	###	0.2
1998-Jun-18 Thu	3.5	3.55	3.5	3.5			65.1	65.1	0.3
1998-Jun-17 Wed	3.43	3.43	3.4	3.43			71.7	71.7	0.2
1998-Jun-16 Tue	###	3.42	###	3.4			###	###	0.2
1998-Jun-15 Mon	3.5	3.5	3.4	3.4	36,741	126,756	14.3	14.3	0.2
1998-Jun-12 Fri	3.47	3.5	3.42	3.48			68.7	68.7	0.2
1998-Jun-11 Thu	3.43	3.5	3.4	3.5			###	###	0.3
1998-Jun-10 Wed	###	3.45	3.41	3.43	23,047	79,051	###	###	0.2
1998-Jun-09 Tue	3.56	3.56	3.4	3.41	44,044	153,273	###	###	###
1998-Jun-05 Fri	3.56	###	3.53	3.56			78.1	78.1	0.3
1998-Jun-04 Thu	3.52	###	3.52	###	17,952	###	###	###	0.0
1998-Jun-03 Wed	3.55	###	3.52	3.52			30.8	30.8	###
1998-Jun-02 Tue	###	###	3.5	###			###	###	0.0
1998-Jun-01 Mon	###	###	###	###			36.9	36.9	0.0
1998-May-29 Fri	###	###	###	###			69.2	69.2	0.0
1998-May-28 Thu	###	###	###	###			###	###	0.0
1998-May-27 Wed	###	###	###	###			26.2	26.2	0.0
1998-May-26 Tue	###	3.7	###	3.7	13,159	24,344	###	###	0.3
1998-May-25 Mon	###	3.7	###	###			###	###	0.0
1998-May-22 Fri	###	###	###	###	29,453	0	###	###	0.0
1998-May-21 Thu	3.72	3.73	###	###	38,889	72,527	15.5	15.5	0.0
1998-May-20 Wed	3.74	3.74	3.72	3.72			27.6	27.6	0.3
1998-May-19 Tue	3.752	3.76	3.74	3.74			27.5	27.5	0.3
1998-May-18 Mon	3.78	3.8	3.75	3.75	30,248	114,186	33.2	33.2	0.3
1998-May-15 Fri	3.79	3.8	3.75	3.8	46,420	###	72.2	72.2	###
1998-May-14 Thu	3.77	3.79	3.75	3.79			###	###	###
1998-May-13 Wed	3.741	3.79	3.74	3.79	23,327	87,826	###	###	###
1998-May-12 Tue	###	3.74	###	3.74	29,188	54,581	85.4	85.4	0.3
1998-May-11 Mon	3.73	3.73	###	###	21,426	39,959	16.0	16.0	0.0
1998-May-08 Fri	3.71	3.73	3.7	3.71			###	###	###
1998-May-07 Thu	3.71	3.73	3.7	3.7	16,071	###	22.2	22.2	0.3
1998-May-06 Wed	3.8	3.8	3.7	3.74			17.7	17.7	0.3
1998-May-05 Tue	3.77	3.822	3.77	3.822	20,445	###	###	###	0.3
1998-May-04 Mon	3.82	3.84	3.78	3.8	42,679	###	29.1	29.1	###
1998-May-01 Fri	3.75	3.85	3.75	3.85			###	###	0.3
1998-Apr-30 Thu	###	3.75	###	3.75	45,476	###	86.6	86.6	0.3
1998-Apr-29 Wed	3.75	3.75	###	###			###	###	0.0
1998-Apr-28 Tue	3.758	3.758	###	3.75			###	###	0.3
1998-Apr-27 Mon	3.8	3.83	3.8	3.8			75.5	75.5	###
1998-Apr-24 Fri	3.85	3.85	3.83	3.85			###	###	0.3
1998-Apr-23 Thu	3.78	3.85	3.76	3.85			###	###	0.3
1998-Apr-22 Wed	3.78	3.83	3.78	3.8			76.9	76.9	###
1998-Apr-21 Tue	3.78	3.78	3.75	3.78			76.7	76.7	0.3
1998-Apr-20 Mon	###	###	3.8	3.8	16,781	31,883	###	###	###
1998-Apr-17 Fri	3.945	###	3.87	3.87	28,128	54,427	12.9	12.9	###
1998-Apr-16 Thu	###	4	###	4			79.2	79.2	0.3
1998-Apr-15 Wed	3.846	###	3.82	###	49,725	94,974	88.6	88.6	0.0
1998-Apr-14 Tue	###	3.85	###	3.85			82.1	82.1	0.3
1998-Apr-09 Thu	3.82	3.83	3.78	3.78			###	###	0.3
1998-Apr-08 Wed	3.8	3.81	3.79	3.81	21,424	###	72.5	72.5	0.3
1998-Apr-07 Tue	3.85	3.87	3.8	3.8	22,420	85,980	20.7	20.7	###
1998-Apr-06 Mon	###	###	###	###	21,775	0	###	###	0.0
1998-Apr-03 Fri	###	4	###	4			76.3	76.3	0.3
1998-Apr-02 Thu	4	###	###	###	36,153	0	###	###	0.0
1998-Apr-01 Wed	###	###	###	###			###	###	0.0
1998-Mar-31 Tue	###	4	###	4	23,270	46,540	###	###	0.3
1998-Mar-30 Mon	###	###	###	###			###	###	0.0
1998-Mar-27 Fri	4	4	###	###			20.3	20.3	0.0
1998-Mar-26 Thu	###	###	###	4			###	###	0.3
1998-Mar-25 Wed	###	4	###	###			###	###	0.0
1998-Mar-24 Tue	3.886	###	3.87	###			84.3	84.3	0.0
1998-Mar-23 Mon	###	###	###	###	32,047	0	###	###	0.0
1998-Mar-20 Fri	###	###	3.89	###			74.7	74.7	0.0
1998-Mar-19 Thu	###	###	3.88	3.88	17,387	###	25.4	25.4	0.3
1998-Mar-18 Wed	###	###	###	###	41,680	0	###	###	0.0
1998-Mar-17 Tue	###	###	###	###			###	###	0.0
1998-Mar-16 Mon	###	###	###	###			22.8	22.8	0.0
1998-Mar-13 Fri	###	###	###	###	20,659	0	###	###	0.0
1998-Mar-12 Thu	###	###	3.86	3.86			###	###	0.3
1998-Mar-11 Wed	###	###	3.85	3.86	19,377	###	17.8	17.8	0.3
1998-Mar-10 Tue	###	###	3.85	###			73.3	73.3	0.0
1998-Mar-09 Mon	###	###	###	###	1,852	0	###	###	0.0
1998-Mar-06 Fri	3.84	###	3.84	3.87	9,883	18,975	72.7	72.7	###
1998-Mar-05 Thu	3.82	3.84	3.75	3.84			85.3	85.3	0.3
1998-Mar-04 Wed	###	###	3.8	3.84	18,580	###	###	###	0.3
1998-Mar-03 Tue	###	###	###	###	15,426	0	###	###	0.0
1998-Mar-02 Mon	###	###	###	###			80.9	80.9	0.0
1998-Feb-27 Fri	3.955	###	###	###			###	###	0.0
1998-Feb-26 Thu	3.954	###	###	###	11,483	0	22.2	22.2	0.0
1998-Feb-25 Wed	3.8	###	3.8	###	19,185	36,451	91.7	91.7	0.0
1998-Feb-24 Tue	###	###	3.85	3.85			12.8	12.8	0.3
1998-Feb-23 Mon	###	###	###	###			23.9	23.9	0.0
1998-Feb-20 Fri	###	###	###	###			72.4	72.4	0.0
1998-Feb-19 Thu	###	###	###	###	35,971	0	27.4	27.4	0.0
1998-Feb-18 Wed	###	###	###	###	31,485	0	###	###	0.0
1998-Feb-17 Tue	###	###	###	###			17.1	17.1	0.0
1998-Feb-16 Mon	###	###	###	###	5,851	0	87.5	87.5	0.0
1998-Feb-13 Fri	###	###	###	###			###	###	0.0
1998-Feb-12 Thu	3.977	4	3.977	###	12,285	###	74.0	74.0	0.0
1998-Feb-11 Wed	4	4	###	###			17.9	17.9	0.0
1998-Feb-10 Tue	###	###	###	###	27,450	0	###	###	0.0
1998-Feb-09 Mon	###	###	4	###	25,523	51,046	71.8	71.8	0.0
1998-Feb-06 Fri	###	###	###	###			9.0	9.0	0.0
1998-Feb-05 Thu	###	###	###	###	24,055	0	25.7	25.7	0.0
1998-Feb-04 Wed	###	4.2	###	4.2	15,843	33,270	###	###	###
1998-Feb-03 Tue	###	4.2	###	###			28.5	28.5	0.0
1998-Feb-02 Mon	###	###	###	###	27,676	0	###	###	0.0
1998-Jan-30 Fri	###	###	###	###			77.9	77.9	0.0
1998-Jan-29 Thu	###	###	###	###	22,885	0	78.1	78.1	0.0
1998-Jan-28 Wed	###	###	###	###			###	###	0.0
1998-Jan-27 Tue	###	###	4	4	20,951	###	###	###	0.3
1998-Jan-23 Fri	4	###	###	###	36,974	0	###	###	0.0
1998-Jan-22 Thu	###	###	###	###			79.9	79.9	0.0
1998-Jan-21 Wed	3.975	###	###	###	70,621	0	###	###	0.0
1998-Jan-20 Tue	###	###	###	###	8,670	0	76.5	76.5	0.0
1998-Jan-19 Mon	###	4	###	###	37,828	75,656	###	###	0.0
1998-Jan-16 Fri	###	###	###	###			###	###	0.0
1998-Jan-15 Thu	###	###	###	###			82.3	82.3	0.0
1998-Jan-14 Wed	###	###	###	###			###	###	0.0
1998-Jan-13 Tue	###	###	###	###	42,485	0	75.1	75.1	0.0
1998-Jan-12 Mon	###	###	3.75	3.85			88.2	88.2	0.3
1998-Jan-09 Fri	###	###	###	###			###	###	0.0
1998-Jan-08 Thu	3.945	###	###	###			70.3	70.3	0.0
1998-Jan-07 Wed	3.852	###	3.85	###			93.8	93.8	0.0
1998-Jan-06 Tue	3.75	###	3.75	###	45,422	###	92.7	92.7	0.0
1998-Jan-05 Mon	3.73	3.78	3.73	3.75			###	###	0.3
1998-Jan-02 Fri	###	3.73	###	3.73	31,256	###	###	###	###
1997-Dec-31 Wed	###	###	###	###			###	###	0.0
1997-Dec-30 Tue	###	###	###	###			###	###	0.0
1997-Dec-29 Mon	###	###	###	###	115,927	0	69.8	69.8	0.0
1997-Dec-24 Wed	###	###	###	###			###	###	0.0
1997-Dec-23 Tue	###	###	###	###	69,981	0	68.9	68.9	0.0
1997-Dec-22 Mon	###	###	3.55	###			###	###	0.0
1997-Dec-19 Fri	3.651	###	###	###	63,429	0	31.1	31.1	0.0
1997-Dec-18 Thu	###	###	###	###			###	###	0.0
1997-Dec-17 Wed	###	3.7	###	###	56,123	103,827	72.0	72.0	0.0
1997-Dec-16 Tue	###	###	3.57	###	129,542	###	73.2	73.2	0.0
1997-Dec-15 Mon	###	###	3.55	###	31,580	56,054	###	###	0.0
1997-Dec-12 Fri	3.53	3.55	3.5	3.55	18,976	###	###	###	###
1997-Dec-11 Thu	###	###	3.5	3.5	104,324	###	18.6	18.6	0.3
1997-Dec-10 Wed	###	###	3.55	###			###	###	0.0
1997-Dec-09 Tue	3.55	###	3.51	3.51			18.9	18.9	###
1997-Dec-08 Mon	3.47	3.55	3.456	3.55	125,345	439,083	###	###	###
1997-Dec-05 Fri	3.51	3.51	3.45	3.45			###	###	###
1997-Dec-04 Thu	3.5	3.5	3.45	3.45			###	###	###
1997-Dec-03 Wed	3.41	3.48	###	3.48			###	###	0.2
1997-Dec-02 Tue	3.383	3.42	3.382	3.42			###	###	0.2
1997-Dec-01 Mon	3.342	###	###	###			78.8	78.8	0.0
1997-Nov-28 Fri	###	###	###	###	71,155	0	20.9	20.9	0.0
1997-Nov-27 Thu	###	3.4	###	###			29.5	29.5	0.0
1997-Nov-26 Wed	3.445	3.445	###	###			###	###	0.0
1997-Nov-25 Tue	###	###	3.42	3.43			###	###	0.2
1997-Nov-24 Mon	3.48	3.48	3.45	3.46			28.6	28.6	0.2
1997-Nov-21 Fri	3.5	3.51	3.47	3.48			23.3	23.3	0.2
1997-Nov-20 Thu	3.5	3.5	3.46	3.48	11,478	39,943	28.6	28.6	0.2
1997-Nov-19 Wed	###	3.5	3.45	3.5	34,458	119,741	###	###	0.3
1997-Nov-18 Tue	3.452	3.5	3.45	3.5	45,475	158,025	###	###	0.3
1997-Nov-17 Mon	3.45	3.45	3.42	3.45			77.3	77.3	###
1997-Nov-14 Fri	3.49	3.53	3.4	3.4			###	###	0.2
1997-Nov-13 Thu	###	3.5	3.48	3.49			24.2	24.2	###
1997-Nov-12 Wed	3.52	3.55	3.51	3.52			###	###	###
1997-Nov-11 Tue	3.53	3.55	3.51	3.52			20.7	20.7	###
1997-Nov-10 Mon	3.55	3.57	3.51	3.51			###	###	###
1997-Nov-07 Fri	###	###	3.54	###	20,644	###	###	###	0.0
1997-Nov-06 Thu	###	###	3.55	###			###	###	0.0
1997-Nov-05 Wed	3.654	3.7	###	###			27.4	27.4	0.0
1997-Nov-04 Tue	###	3.7	###	###			75.0	75.0	0.0
1997-Nov-03 Mon	###	###	3.56	###			###	###	0.0
1997-Oct-31 Fri	###	###	3.58	###	22,377	40,054	###	###	0.0
1997-Oct-30 Thu	3.675	###	3.55	3.59			30.6	30.6	###
1997-Oct-29 Wed	3.551	3.75	3.551	###	117,042	###	###	###	0.0
1997-Oct-28 Tue	###	3.53	3.2	3.29	111,320	###	21.3	21.3	###
1997-Oct-27 Mon	3.828	3.85	###	###			26.3	26.3	0.0
1997-Oct-24 Fri	###	###	###	###	23,384	0	95.3	95.3	0.0
1997-Oct-23 Thu	###	4	3.8	3.8	16,951	###	###	###	###
1997-Oct-22 Wed	###	###	3.85	4			###	###	0.3
1997-Oct-21 Tue	###	###	4	4	24,771	49,542	15.7	15.7	0.3
1997-Oct-20 Mon	4.075	4.075	###	###	31,056	63,276	###	###	0.0
1997-Oct-17 Fri	###	###	###	###	13,453	0	###	###	0.0
1997-Oct-16 Thu	###	###	###	###			77.3	77.3	0.0
1997-Oct-15 Wed	###	4.2	###	###	12,678	26,623	###	###	0.0
1997-Oct-14 Tue	###	###	4	###			###	###	0.0
1997-Oct-13 Mon	4.2	4.2	4	4			4.0	4.0	0.3
1997-Oct-10 Fri	###	###	4.2	4.2			12.5	12.5	###
1997-Oct-09 Thu	###	###	###	###			79.0	79.0	0.0
1997-Oct-08 Wed	4.4	4.4	###	###	18,050	###	###	###	0.0
1997-Oct-07 Tue	###	4.4	###	4.4			###	###	0.3
1997-Oct-06 Mon	4.45	4.45	###	###			###	###	0.0
1997-Oct-03 Fri	4.45	4.45	4.44	4.45	6,673	###	74.3	74.3	0.3
1997-Oct-02 Thu	###	4.4	###	4.4	17,586	38,689	###	###	0.3
1997-Oct-01 Wed	4.4	4.4	###	###	19,471	###	11.6	11.6	0.0
1997-Sep-30 Tue	4.48	4.5	4.48	4.49	26,140	###	###	###	###
1997-Sep-29 Mon	4.5	4.5	4.45	4.48	14,327	###	###	###	###
1997-Sep-26 Fri	4.45	4.5	4.44	4.44			###	###	0.3
1997-Sep-25 Thu	4.48	4.5	4.44	4.5	8,743	39,081	67.0	67.0	###
1997-Sep-24 Wed	4.44	4.5	4.42	4.5			###	###	###
1997-Sep-23 Tue	4.445	4.48	4.42	4.48	64,541	###	81.4	81.4	###
1997-Sep-22 Mon	4.45	4.5	4.44	4.45			65.2	65.2	0.3
1997-Sep-19 Fri	4.45	4.5	4.45	4.45	36,249	###	68.9	68.9	0.3
1997-Sep-18 Thu	###	4.45	###	4.45	37,949	###	89.2	89.2	0.3
1997-Sep-17 Wed	###	###	###	###	6,254	0	###	###	0.0
1997-Sep-16 Tue	###	###	###	###			74.6	74.6	0.0
1997-Sep-15 Mon	###	###	###	###	32,374	0	23.7	23.7	0.0
1997-Sep-12 Fri	###	###	###	###	10,740	0	23.9	23.9	0.0
1997-Sep-11 Thu	###	###	###	###			###	###	0.0
1997-Sep-10 Wed	###	###	###	###			70.4	70.4	0.0
1997-Sep-09 Tue	4.45	4.5	###	###			4.9	4.9	0.0
1997-Sep-08 Mon	4.45	4.45	4.4	4.45			###	###	0.3
1997-Sep-05 Fri	###	4.45	4.4	4.45	14,525	64,273	###	###	0.3
1997-Sep-04 Thu	###	4.4	###	4.4			80.7	80.7	0.3
1997-Sep-03 Wed	###	4.41	###	4.4			72.9	72.9	0.3
1997-Sep-02 Tue	###	###	###	###			76.6	76.6	0.0
1997-Sep-01 Mon	###	###	###	###	6,543	0	26.4	26.4	0.0
1997-Aug-29 Fri	###	###	###	###	2,950	0	###	###	0.0
1997-Aug-28 Thu	4.355	4.4	4.355	###	29,480	129,048	72.1	72.1	0.0
1997-Aug-27 Wed	###	###	###	###	23,070	0	77.2	77.2	0.0
1997-Aug-26 Tue	###	###	###	###	14,225	0	26.4	26.4	0.0
1997-Aug-25 Mon	4.44	4.44	###	###			13.0	13.0	0.0
1997-Aug-22 Fri	4.43	4.43	4.4	4.41	23,359	103,129	###	###	###
1997-Aug-21 Thu	4.45	4.46	4.4	4.4	22,028	97,584	18.7	18.7	0.3
1997-Aug-20 Wed	4.42	4.49	4.4	4.4	59,527	###	###	###	0.3
1997-Aug-19 Tue	###	4.55	###	###	45,784	104,158	4.7	4.7	0.0
1997-Aug-18 Mon	###	###	4.49	4.5			18.8	18.8	###
1997-Aug-15 Fri	4.584	###	4.58	###			###	###	0.0
1997-Aug-14 Thu	###	###	4.56	###	7,523	17,152	###	###	0.0
1997-Aug-13 Wed	###	###	###	###			###	###	0.0
1997-Aug-12 Tue	4.7	4.7	###	4.7	12,643	###	77.2	77.2	0.3
1997-Aug-11 Mon	4.724	4.75	4.7	4.7	53,855	###	36.3	36.3	0.3
1997-Aug-08 Fri	4.71	4.75	4.7	4.75	32,652	154,280	###	###	###
1997-Aug-07 Thu	4.59	4.75	4.59	4.7	48,487	###	###	###	0.3
1997-Aug-06 Wed	4.57	4.59	4.55	4.59			68.7	68.7	0.3
1997-Aug-05 Tue	4.57	4.57	4.53	4.53			24.3	24.3	###
1997-Aug-04 Mon	4.53	4.56	4.53	4.53			76.0	76.0	###
1997-Aug-01 Fri	4.54	4.55	4.52	4.53	47,022	213,244	###	###	###
1997-Jul-31 Thu	###	4.54	4.49	4.52			###	###	0.3
1997-Jul-30 Wed	4.448	4.49	4.4	4.49			78.8	78.8	###
1997-Jul-29 Tue	4.45	4.5	###	###	26,957	60,653	13.3	13.3	0.0
1997-Jul-28 Mon	4.46	4.46	4.4	4.45	65,676	290,944	###	###	0.3
1997-Jul-25 Fri	4.47	4.5	4.46	4.46			24.5	24.5	0.3
1997-Jul-24 Thu	4.48	4.48	4.44	4.48	7,870	###	###	###	###
1997-Jul-23 Wed	4.45	4.48	4.45	4.48	30,027	134,070	###	###	###
1997-Jul-22 Tue	4.5	4.5	4.44	4.45			16.7	16.7	0.3
1997-Jul-21 Mon	###	4.5	4.46	4.46	9,876	44,244	39.2	39.2	0.3
1997-Jul-18 Fri	4.55	4.55	4.49	4.49			16.5	16.5	###
1997-Jul-17 Thu	4.46	4.55	4.45	4.55			86.6	86.6	0.3
1997-Jul-16 Wed	###	###	4.45	4.45			###	###	0.3
1997-Jul-15 Tue	4.53	4.55	4.5	4.5			39.3	39.3	###
1997-Jul-14 Mon	4.5	4.55	4.5	4.55			###	###	0.3
1997-Jul-11 Fri	4.5	4.5	4.47	4.47			23.1	23.1	###
1997-Jul-10 Thu	4.48	4.5	4.44	4.5	40,352	180,373	66.9	66.9	###
1997-Jul-09 Wed	4.482	4.482	4.4	4.48			21.5	21.5	###
1997-Jul-08 Tue	4.5	4.52	4.5	4.5			###	###	###
1997-Jul-07 Mon	4.55	###	4.5	4.5	11,081	###	39.6	39.6	###
1997-Jul-04 Fri	###	###	4.48	4.55	31,683	###	28.1	28.1	0.3
1997-Jul-03 Thu	###	###	4.47	###			###	###	0.0
1997-Jul-02 Wed	###	###	###	###			###	###	0.0
1997-Jul-01 Tue	###	###	###	###	25,648	0	###	###	0.0
1997-Jun-30 Mon	###	###	###	###			###	###	0.0
1997-Jun-27 Fri	4.642	###	###	###			###	###	0.0
1997-Jun-26 Thu	###	###	###	4.656			26.9	26.9	0.3
1997-Jun-25 Wed	###	4.7	###	###			###	###	0.0
1997-Jun-24 Tue	###	###	4.57	4.58	22,282	###	###	###	0.3
1997-Jun-23 Mon	###	###	4.58	###	8,127	###	###	###	0.0
1997-Jun-20 Fri	4.58	###	4.58	###	13,052	29,889	70.8	70.8	0.0
1997-Jun-19 Thu	4.59	###	4.57	4.59			71.8	71.8	0.3
1997-Jun-18 Wed	4.57	###	4.55	4.59	39,323	89,459	###	###	0.3
1997-Jun-17 Tue	4.479	4.59	4.479	4.54			###	###	0.3
1997-Jun-16 Mon	###	4.5	###	4.47			86.1	86.1	###
1997-Jun-13 Fri	###	###	###	###			###	###	0.0
1997-Jun-12 Thu	4.45	4.45	4.4	4.4	19,875	87,946	###	###	0.3
1997-Jun-11 Wed	4.45	4.48	4.42	4.47	16,222	72,187	###	###	###
1997-Jun-10 Tue	4.45	4.45	4.44	4.45			###	###	0.3
1997-Jun-06 Fri	4.48	4.48	4.45	4.45	9,749	43,529	###	###	0.3
1997-Jun-05 Thu	###	4.48	4.46	4.46	25,522	114,083	###	###	0.3
1997-Jun-04 Wed	4.47	4.55	4.46	4.47			###	###	###
1997-Jun-03 Tue	4.452	4.47	4.45	4.47	20,355	90,783	72.1	72.1	###
1997-Jun-02 Mon	###	4.47	4.46	4.47			70.0	70.0	###
1997-May-30 Fri	4.46	4.47	4.42	4.44	72,340	321,551	20.4	20.4	0.3
1997-May-29 Thu	4.47	4.47	4.45	4.46	78,659	###	###	###	0.3
1997-May-28 Wed	4.48	4.48	4.46	4.47	76,170	340,479	###	###	###
1997-May-27 Tue	4.47	4.49	4.47	4.48	26,850	120,288	68.8	68.8	###
1997-May-26 Mon	4.483	4.5	4.47	4.48			27.0	27.0	###
1997-May-23 Fri	4.447	4.5	4.447	4.48	38,054	###	73.8	73.8	###
1997-May-22 Thu	4.45	4.45	4.42	4.43			###	###	###
1997-May-21 Wed	4.5	4.5	4.45	4.48			###	###	###
1997-May-20 Tue	4.55	4.55	4.5	4.5			22.9	22.9	###
1997-May-19 Mon	4.52	4.53	4.52	4.53			###	###	###
1997-May-16 Fri	4.545	4.58	4.4	4.52			20.6	20.6	0.3
1997-May-15 Thu	4.59	4.59	4.5	4.55	5,580	###	###	###	0.3
1997-May-14 Wed	4.59	###	4.58	4.59	13,780	31,556	70.1	70.1	0.3
1997-May-13 Tue	###	###	4.59	4.59	21,076	###	27.8	27.8	0.3
1997-May-12 Mon	###	###	4.58	###	39,947	91,478	###	###	0.0
1997-May-09 Fri	4.59	4.59	4.52	4.58			###	###	0.3
1997-May-08 Thu	4.57	###	4.57	4.58			74.3	74.3	0.3
1997-May-07 Wed	4.57	###	4.57	4.59			75.3	75.3	0.3
1997-May-06 Tue	###	###	4.55	4.57	9,842	###	###	###	###
1997-May-05 Mon	###	###	###	###			31.9	31.9	0.0
1997-May-02 Fri	###	###	###	###	12,385	0	66.6	66.6	0.0
1997-May-01 Thu	###	###	###	###	4,124	0	18.9	18.9	0.0
1997-Apr-30 Wed	4.7	4.7	###	###			###	###	0.0
1997-Apr-29 Tue	###	4.7	###	###	43,244	101,623	28.5	28.5	0.0
1997-Apr-28 Mon	###	4.7	###	4.7			79.6	79.6	0.3
1997-Apr-24 Thu	###	###	###	###			###	###	0.0
1997-Apr-23 Wed	4.656	4.72	###	###	15,125	###	28.4	28.4	0.0
1997-Apr-22 Tue	###	###	###	###	11,345	0	71.8	71.8	0.0
1997-Apr-21 Mon	###	4.75	###	###	18,175	###	###	###	0.0
1997-Apr-18 Fri	4.71	4.71	###	###	14,187	###	13.5	13.5	0.0
1997-Apr-17 Thu	###	4.71	###	4.71			74.8	74.8	###
1997-Apr-16 Wed	4.71	4.71	###	###	22,340	###	###	###	0.0
1997-Apr-15 Tue	4.79	4.79	4.7	4.72			10.3	10.3	0.3
1997-Apr-14 Mon	4.75	4.8	4.75	4.79			77.3	77.3	0.3
1997-Apr-11 Fri	4.8	4.8	4.78	4.8			78.4	78.4	0.3
1997-Apr-10 Thu	4.8	4.82	4.77	4.77			###	###	###
1997-Apr-09 Wed	###	4.8	###	4.8	64,725	155,340	###	###	0.3
1997-Apr-08 Tue	###	###	4.56	###			12.8	12.8	0.0
1997-Apr-07 Mon	4.685	###	###	###			###	###	0.0
1997-Apr-04 Fri	4.8	4.8	###	###	22,380	###	###	###	0.0
1997-Apr-03 Thu	4.8	###	4.8	###			85.3	85.3	0.0
1997-Apr-02 Wed	###	4.75	###	4.75	17,642	###	87.3	87.3	###
1997-Apr-01 Tue	4.551	4.58	4.48	4.58	22,583	###	###	###	0.3
1997-Mar-27 Thu	4.7	4.7	###	4.7			59.7	59.7	0.3
1997-Mar-26 Wed	4.5	4.7	4.5	4.7			###	###	0.3
1997-Mar-25 Tue	###	4.5	4.45	4.5			74.2	74.2	###
1997-Mar-24 Mon	###	4.5	4.4	4.5			###	###	###
1997-Mar-21 Fri	###	4.4	###	4.4			###	###	0.3
1997-Mar-20 Thu	###	###	###	###			###	###	0.0
1997-Mar-19 Wed	4.344	###	###	###			###	###	0.0
1997-Mar-18 Tue	4.4	4.4	###	###	69,850	153,670	30.0	30.0	0.0
1997-Mar-17 Mon	4.4	4.4	###	4.4	81,223	###	###	###	0.3
1997-Mar-14 Fri	###	###	###	4.4			36.9	36.9	0.3
1997-Mar-13 Thu	4.43	4.43	4.4	4.43			69.5	69.5	###
1997-Mar-12 Wed	4.45	4.49	4.4	4.43	64,028	###	29.5	29.5	###
1997-Mar-11 Tue	4.59	4.59	4.44	4.44	31,157	140,673	8.2	8.2	0.3
1997-Mar-10 Mon	###	###	###	###	12,771	0	###	###	0.0
1997-Mar-07 Fri	###	###	###	###			###	###	0.0
1997-Mar-06 Thu	4.7	4.7	###	###	23,184	54,482	###	###	0.0
1997-Mar-05 Wed	###	4.7	###	4.7			###	###	0.3
1997-Mar-04 Tue	4.7	4.7	###	###	29,448	###	27.7	27.7	0.0
1997-Mar-03 Mon	4.7	4.75	###	4.7			79.1	79.1	0.3
1997-Feb-28 Fri	4.74	4.75	4.7	4.7	23,773	112,327	24.6	24.6	0.3
1997-Feb-27 Thu	4.74	4.75	4.72	4.73			30.6	30.6	0.3
1997-Feb-26 Wed	4.78	4.78	4.72	4.72			###	###	0.3
1997-Feb-25 Tue	4.75	4.78	4.7	4.72			23.3	23.3	0.3
1997-Feb-24 Mon	###	4.78	4.7	4.7			33.7	33.7	0.3
1997-Feb-21 Fri	4.7	4.7	###	4.7			64.1	64.1	0.3
1997-Feb-20 Thu	###	4.72	###	4.7			77.0	77.0	0.3
1997-Feb-19 Wed	###	###	###	###			2.1	2.1	0.0
1997-Feb-18 Tue	###	###	###	4.81	48,942	0	###	###	###
1997-Feb-17 Mon	4.482	4.55	4.48	4.55			81.1	81.1	0.3
1997-Feb-14 Fri	4.45	4.49	4.42	4.42	37,655	167,753	32.0	32.0	0.3
1997-Feb-13 Thu	###	4.49	4.45	4.45	10,150	45,370	23.5	23.5	0.3
1997-Feb-12 Wed	4.481	4.49	4.43	4.47	15,950	###	###	###	###
1997-Feb-11 Tue	4.46	4.49	4.41	4.49	11,250	###	###	###	###
1997-Feb-10 Mon	4.47	4.47	4.43	4.46	22,150	###	30.2	30.2	0.3
1997-Feb-07 Fri	4.47	4.49	4.42	4.42	20,981	93,470	18.8	18.8	0.3
1997-Feb-06 Thu	4.45	4.49	4.44	4.47			###	###	###
1997-Feb-05 Wed	4.45	4.47	4.44	4.47			###	###	###
1997-Feb-04 Tue	4.258	4.45	4.25	4.45	28,970	###	###	###	0.3
1997-Feb-03 Mon	###	4.25	###	4.25			84.5	84.5	###
1997-Jan-31 Fri	###	###	###	###			68.2	68.2	0.0
1997-Jan-30 Thu	###	###	###	###	24,858	0	16.5	16.5	0.0
1997-Jan-29 Wed	4.2	4.2	###	###			###	###	0.0
1997-Jan-28 Tue	###	4.2	###	###			###	###	0.0
1997-Jan-24 Fri	###	4.2	###	###			73.1	73.1	0.0
1997-Jan-23 Thu	###	4.2	###	4.2			###	###	###
1997-Jan-22 Wed	###	4.2	###	4.2			75.5	75.5	###
1997-Jan-21 Tue	###	4.2	###	4.2			78.4	78.4	###
1997-Jan-20 Mon	###	4.2	###	4.2			###	###	###
1997-Jan-17 Fri	4.2	4.2	###	###			25.6	25.6	0.0
1997-Jan-16 Thu	###	4.2	###	###			###	###	0.0
1997-Jan-15 Wed	###	4.2	###	###			###	###	0.0
1997-Jan-14 Tue	###	4.2	###	###			###	###	0.0
1997-Jan-13 Mon	###	4.2	###	###	17,320	36,372	###	###	0.0
1997-Jan-10 Fri	4.2	4.2	###	4.2			70.8	70.8	###
1997-Jan-09 Thu	4.2	4.2	###	4.2			65.6	65.6	###
1997-Jan-08 Wed	4.2	4.2	###	4.2	13,150	###	66.3	66.3	###
1997-Jan-07 Tue	4.2	4.2	###	4.2	13,277	27,881	75.9	75.9	###
1997-Jan-06 Mon	4.2	4.2	###	###	43,026	90,354	###	###	0.0
1997-Jan-03 Fri	###	4.2	###	4.2			79.6	79.6	###
1997-Jan-02 Thu	###	4.2	###	4.2			82.0	82.0	###
1996-Dec-31 Tue	###	###	###	###	6,325	0	63.6	63.6	0.0
1996-Dec-30 Mon	4.174	###	###	###	6,250	0	70.4	70.4	0.0
1996-Dec-27 Fri	###	###	###	###			###	###	0.0
1996-Dec-24 Tue	###	###	###	###	5,871	0	67.6	67.6	0.0
1996-Dec-23 Mon	###	###	###	###			68.5	68.5	0.0
1996-Dec-20 Fri	###	###	###	###			66.3	66.3	0.0
1996-Dec-19 Thu	###	###	###	###			###	###	0.0
1996-Dec-18 Wed	###	###	###	###			13.1	13.1	0.0
1996-Dec-17 Tue	###	###	###	###	32,123	0	###	###	0.0
1996-Dec-16 Mon	4.181	4.2	###	###	17,253	###	17.9	17.9	0.0
1996-Dec-13 Fri	###	###	###	###	75,381	0	###	###	0.0
1996-Dec-12 Thu	###	4.151	###	###	12,525	###	###	###	0.0
1996-Dec-11 Wed	4.2	4.2	###	###			###	###	0.0
1996-Dec-10 Tue	###	4.2	###	4.2	19,570	###	66.9	66.9	###
1996-Dec-09 Mon	###	4.2	###	4.2	13,381	###	###	###	###
1996-Dec-06 Fri	###	4.2	###	###			###	###	0.0
1996-Dec-05 Thu	4.2	4.2	###	4.2	10,047	###	###	###	###
1996-Dec-04 Wed	###	4.2	###	###	22,549	47,352	31.9	31.9	0.0
1996-Dec-03 Tue	###	4.2	###	4.2	11,620	###	###	###	###
1996-Dec-02 Mon	###	###	###	###			24.3	24.3	0.0
1996-Nov-29 Fri	###	###	###	###	10,046	0	19.8	19.8	0.0
1996-Nov-28 Thu	###	4.2	###	###			###	###	0.0
1996-Nov-27 Wed	###	4.2	###	4.2			76.5	76.5	###
1996-Nov-26 Tue	4.182	4.2	###	###	77,273	162,273	37.7	37.7	0.0
1996-Nov-25 Mon	###	4.2	###	4.2	32,056	###	###	###	###
1996-Nov-22 Fri	###	4.2	###	###	12,171	25,559	30.3	30.3	0.0
1996-Nov-21 Thu	4.2	4.2	###	###			###	###	0.0
1996-Nov-20 Wed	###	4.2	###	###			###	###	0.0
1996-Nov-19 Tue	###	###	###	###	16,580	0	77.3	77.3	0.0
1996-Nov-18 Mon	###	###	###	###			15.0	15.0	0.0
1996-Nov-15 Fri	###	4.2	###	###	35,581	74,720	###	###	0.0
1996-Nov-14 Thu	###	###	###	###	16,874	0	21.2	21.2	0.0
1996-Nov-13 Wed	###	###	###	###			###	###	0.0
1996-Nov-12 Tue	###	###	###	###	15,652	0	75.1	75.1	0.0
1996-Nov-11 Mon	4.2	4.2	###	###	54,289	###	22.1	22.1	0.0
1996-Nov-07 Thu	4.2	4.25	###	4.2			78.2	78.2	###
1996-Nov-06 Wed	4.2	4.25	###	4.2			69.7	69.7	###
1996-Nov-05 Tue	4.157	4.2	###	###	13,244	###	20.1	20.1	0.0
1996-Nov-04 Mon	4.176	4.2	###	###	22,981	###	16.4	16.4	0.0
1996-Nov-01 Fri	###	###	###	###	22,289	0	74.4	74.4	0.0
1996-Oct-31 Thu	4.156	###	###	###	32,688	0	###	###	0.0
1996-Oct-30 Wed	4.182	4.182	###	###	47,120	98,527	###	###	0.0
1996-Oct-29 Tue	###	###	###	###	17,942	0	###	###	0.0
1996-Oct-28 Mon	4.2	4.2	###	###	13,958	###	###	###	0.0
1996-Oct-25 Fri	4.2	4.2	###	4.2	19,970	###	###	###	###
1996-Oct-24 Thu	###	4.2	###	4.2			###	###	###
1996-Oct-23 Wed	###	###	###	###			68.9	68.9	0.0
1996-Oct-22 Tue	###	###	###	###			###	###	0.0
1996-Oct-21 Mon	###	###	###	###			77.1	77.1	0.0
1996-Oct-18 Fri	###	###	4	###			86.0	86.0	0.0
1996-Oct-17 Thu	4	4	4	4			70.5	70.5	0.3
1996-Oct-16 Wed	###	###	###	###			###	###	0.0
1996-Oct-15 Tue	###	4.2	###	4.2			94.1	94.1	###
1996-Oct-14 Mon	3.85	###	3.85	###			95.0	95.0	0.0
1996-Oct-11 Fri	###	###	3.85	3.85			###	###	0.3
1996-Oct-10 Thu	###	###	###	###			###	###	0.0
1996-Oct-09 Wed	###	4	###	###			###	###	0.0
1996-Oct-08 Tue	###	###	###	###			27.1	27.1	0.0
1996-Oct-07 Mon	###	###	###	###			###	###	0.0
1996-Oct-04 Fri	4.059	###	4.059	###			###	###	0.0
1996-Oct-03 Thu	4	###	4	###			81.5	81.5	0.0
1996-Oct-02 Wed	###	4	###	###			65.8	65.8	0.0
1996-Oct-01 Tue	4	4	###	###			28.6	28.6	0.0
1996-Sep-30 Mon	4	4	###	4			64.9	64.9	0.3
1996-Sep-27 Fri	###	###	###	###			###	###	0.0
1996-Sep-26 Thu	4	4	###	###			12.2	12.2	0.0
1996-Sep-25 Wed	4	4	4	4			###	###	0.3
1996-Sep-24 Tue	3.85	4	3.8	4			96.1	96.1	0.3
1996-Sep-23 Mon	3.85	3.86	3.84	3.85			###	###	0.3
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	3.86	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	###	###	###	###			32.1	32.1	0.0
1996-Sep-16 Mon	4	4	###	###			###	###	0.0
1996-Sep-13 Fri	4	4	###	###			16.3	16.3	0.0
1996-Sep-12 Thu	###	4	###	4			###	###	0.3
1996-Sep-11 Wed	3.86	###	3.86	###			###	###	0.0
1996-Sep-10 Tue	###	###	3.85	3.86			###	###	0.3
1996-Sep-09 Mon	###	4	3.86	###			###	###	0.0
1996-Sep-06 Fri	###	###	3.85	3.85			15.5	15.5	0.3
1996-Sep-05 Thu	3.85	3.85	3.8	3.8			12.9	12.9	###
1996-Sep-04 Wed	###	###	3.81	3.81			###	###	0.3
1996-Sep-03 Tue	3.85	###	3.85	###			###	###	0.0
1996-Sep-02 Mon	3.8	3.85	3.8	3.85			###	###	0.3
1996-Aug-30 Fri	3.8	3.8	3.75	3.8			###	###	###
1996-Aug-29 Thu	3.75	3.8	3.75	3.8			82.6	82.6	###
1996-Aug-28 Wed	3.75	3.78	3.75	3.75			###	###	0.3
1996-Aug-27 Tue	3.72	3.75	3.72	3.75			###	###	0.3
1996-Aug-26 Mon	3.73	3.75	3.73	3.75			78.1	78.1	0.3
1996-Aug-23 Fri	3.74	3.75	3.73	3.73			25.3	25.3	###
1996-Aug-22 Thu	3.7	3.74	###	3.74			84.7	84.7	0.3
1996-Aug-21 Wed	###	3.75	###	3.75			82.7	82.7	0.3
1996-Aug-20 Tue	3.73	3.75	3.7	3.7			21.4	21.4	0.3
1996-Aug-19 Mon	###	3.75	###	3.75			###	###	0.3
1996-Aug-16 Fri	3.7	3.7	###	###			12.5	12.5	0.0
1996-Aug-15 Thu	###	3.7	###	3.7			81.0	81.0	0.3
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	###	3.7	###	3.7			91.0	91.0	0.3
1996-Aug-12 Mon	###	###	3.56	###			23.2	23.2	0.0
1996-Aug-09 Fri	3.7	3.7	3.57	###			###	###	0.0
1996-Aug-08 Thu	###	3.7	###	3.7			90.5	90.5	0.3
1996-Aug-07 Wed	###	###	3.58	###			###	###	0.0
1996-Aug-06 Tue	3.51	3.55	3.51	3.55			85.1	85.1	###
1996-Aug-05 Mon	3.49	###	3.49	###			###	###	0.0
1996-Aug-02 Fri	3.5	3.5	3.4	3.4			###	###	0.2
1996-Aug-01 Thu	###	###	3.5	3.5			8.5	8.5	0.3
1996-Jul-31 Wed	3.553	###	3.5	###			72.2	72.2	0.0
1996-Jul-30 Tue	###	###	3.5	3.5			11.9	11.9	0.3
1996-Jul-29 Mon	###	###	###	###			83.1	83.1	0.0
1996-Jul-26 Fri	3.5	3.51	3.5	3.51			###	###	###
1996-Jul-25 Thu	3.5	3.56	3.47	3.47			###	###	0.2
1996-Jul-24 Wed	3.45	3.5	3.45	3.45			83.7	83.7	###
1996-Jul-23 Tue	3.4	3.4	3.4	3.4			78.9	78.9	0.2
1996-Jul-22 Mon	3.7	3.7	3.7	3.7			###	###	0.3
1996-Jul-19 Fri	3.5	3.7	3.5	3.7			96.6	96.6	0.3
1996-Jul-18 Thu	3.55	3.55	3.48	3.48			9.5	9.5	0.2
1996-Jul-17 Wed	3.55	3.55	3.55	3.55			###	###	###
1996-Jul-16 Tue	3.5	3.5	3.5	3.5			83.2	83.2	0.3
1996-Jul-15 Mon	###	###	3.54	3.54			20.1	20.1	0.3
1996-Jul-12 Fri	###	###	###	###			83.0	83.0	0.0
1996-Jul-11 Thu	3.72	3.72	3.7	3.7			32.6	32.6	0.3
1996-Jul-10 Wed	3.7	3.75	3.7	3.75			###	###	0.3
1996-Jul-09 Tue	###	###	###	###			73.2	73.2	0.0
1996-Jul-08 Mon	3.7	3.7	###	###			###	###	0.0
1996-Jul-05 Fri	3.73	3.73	3.7	3.7			###	###	0.3
1996-Jul-04 Thu	3.72	3.75	3.72	3.73			77.9	77.9	###
1996-Jul-03 Wed	###	3.73	###	3.73			84.5	84.5	###
1996-Jul-02 Tue	###	###	###	###			75.1	75.1	0.0
1996-Jul-01 Mon	###	###	###	###			85.0	85.0	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 09:52:46 thru 2024-04-20 09:52:48 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000