(BHP) BHP GROUP LIMITED Daily Prices Page 2

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

_{Currently Sun 25-May-11 03:10:37 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

(BHP) BHP GROUP LIMITED Daily Prices Page 2...

TOC Company Info for BHP Limits

Company Details for (BHP) BHP GROUP LIMITED

Listing Code	BHP
Listing Name	BHP GROUP LIMITED
GICS Sector	Materials
ISIN Name	BHP BILLITON LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BHP4

Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for BHP .. Friday 9th May 2025

BHP 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	7.87	345,388	0.0
MAX	54.55	327,417,026	97.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BHP Bottom

End of day Prices (full format),

153600 Days for (BHP) BHP GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-09 Fri	37.42	###	###	37.54			###	###	###
2025-May-08 Thu	37.5	###	37.49	###			70.3	70.3	0.0
2025-May-07 Wed	37.85	38.25	37.76	###			###	###	0.0
2025-May-06 Tue	37.71	37.82	###	###			###	###	0.0
2025-May-05 Mon	###	###	###	37.75			37.7	37.7	###
2025-May-02 Fri	37.52	38.2	###	###			72.7	72.7	0.0
2025-May-01 Thu	37.45	37.83	37.26	37.83			###	###	2.7
2025-Apr-30 Wed	###	###	37.85	###			71.9	71.9	0.0
2025-Apr-29 Tue	37.77	###	###	###			69.5	69.5	0.0
2025-Apr-28 Mon	###	###	37.47	###	11,283,554	211,397,384	###	###	0.0
2025-Apr-24 Thu	###	38.29	###	###			59.4	59.4	0.0
2025-Apr-23 Wed	###	37.79	###	37.72			###	###	2.7
2025-Apr-22 Tue	###	###	###	36.51			72.8	72.8	2.6
2025-Apr-17 Thu	###	###	###	36.48			###	###	2.6
2025-Apr-16 Wed	36.2	###	###	###	7,432,788	0	###	###	0.0
2025-Apr-15 Tue	36.78	###	###	36.5			30.1	30.1	2.6
2025-Apr-14 Mon	36.2	###	###	###	8,037,473	0	66.6	66.6	0.0
2025-Apr-11 Fri	###	35.42	34.73	35.42	13,414,154	470,501,451	69.1	69.1	2.5
2025-Apr-10 Thu	36.7	36.88	###	###	11,178,652	206,134,342	28.1	28.1	0.0
2025-Apr-09 Wed	###	34.5	33.8	###	13,637,280	###	80.4	80.4	0.0
2025-Apr-08 Tue	###	###	34.74	###	13,899,725	241,438,223	55.2	55.2	0.0
2025-Apr-07 Mon	###	###	33.25	34.57			83.4	83.4	###
2025-Apr-04 Fri	36.42	36.88	###	36.82	9,403,883	###	82.3	82.3	###
2025-Apr-03 Thu	37.4	###	###	###	10,562,779	0	33.8	33.8	0.0
2025-Apr-02 Wed	38.86	38.86	###	###	7,319,581	142,219,458	###	###	0.0
2025-Apr-01 Tue	38.73	###	38.54	38.89			###	###	2.8
2025-Mar-31 Mon	###	###	38.2	38.2	10,559,745	201,691,129	27.4	27.4	2.7
2025-Mar-28 Fri	###	###	39.46	###	8,680,085	171,258,077	###	###	0.0
2025-Mar-27 Thu	39.5	39.74	###	###	7,659,354	###	###	###	0.0
2025-Mar-26 Wed	39.55	39.89	39.45	39.52	8,633,420	342,487,771	34.1	34.1	2.8
2025-Mar-25 Tue	39.21	###	###	###	6,558,976	0	###	###	0.0
2025-Mar-24 Mon	39.22	###	###	###			###	###	0.0
2025-Mar-21 Fri	###	###	###	39.54	18,313,470	0	77.8	77.8	2.8
2025-Mar-20 Thu	###	39.54	###	###	12,485,687	###	22.1	22.1	0.0
2025-Mar-19 Wed	39.7	###	39.42	39.56	6,283,926	123,856,181	35.1	35.1	2.8
2025-Mar-18 Tue	39.43	39.7	###	###	6,990,047	###	72.1	72.1	0.0
2025-Mar-17 Mon	38.78	###	38.76	39.58			79.5	79.5	2.8
2025-Mar-14 Fri	38.72	###	38.55	###	7,587,140	146,242,123	27.5	27.5	0.0
2025-Mar-13 Thu	38.4	###	38.24	38.24			34.6	34.6	###
2025-Mar-12 Wed	39.47	39.555	38.82	###			26.0	26.0	0.0
2025-Mar-11 Tue	###	###	###	###	11,725,876	0	81.6	81.6	0.0
2025-Mar-10 Mon	39.25	39.42	###	39.2	6,694,025	###	###	###	2.8
2025-Mar-07 Fri	###	###	38.89	###	9,314,621	###	34.8	34.8	0.0
2025-Mar-06 Thu	42	42.155	###	39.23	13,022,584	###	5.1	5.1	2.8
2025-Mar-05 Wed	39.55	###	39.49	39.54	9,749,141	192,496,789	###	###	2.8
2025-Mar-04 Tue	39.2	###	###	39.48			###	###	2.8
2025-Mar-03 Mon	###	###	###	###			###	###	0.0
2025-Feb-28 Fri	###	39.47	38.77	###	18,135,055	709,443,351	###	###	0.0
2025-Feb-27 Thu	###	###	39.76	###			###	###	0.0
2025-Feb-26 Wed	40.2	40.24	39.48	39.71			32.5	32.5	###
2025-Feb-25 Tue	40.41	###	###	###			39.9	39.9	0.0
2025-Feb-24 Mon	40.44	40.89	40.41	40.8			76.6	76.6	2.9
2025-Feb-21 Fri	40.83	###	###	41.26	10,287,446	0	###	###	2.9
2025-Feb-20 Thu	40.4	40.55	39.71	###			35.0	35.0	0.0
2025-Feb-19 Wed	###	###	40.85	###	6,588,952	134,579,344	41.9	41.9	0.0
2025-Feb-18 Tue	###	###	40.375	###	6,943,788	140,177,720	40.2	40.2	0.0
2025-Feb-17 Mon	###	###	40.58	40.8	5,962,827	120,985,759	68.3	68.3	2.9
2025-Feb-14 Fri	41.22	41.54	###	###	6,828,877	141,835,775	29.2	29.2	0.0
2025-Feb-13 Thu	40.45	###	40.4	###	8,279,554	###	78.4	78.4	0.0
2025-Feb-12 Wed	40	###	39.86	###			74.6	74.6	0.0
2025-Feb-11 Tue	###	40.225	39.79	###	6,717,482	###	###	###	0.0
2025-Feb-10 Mon	###	40.42	###	###	4,906,289	###	###	###	0.0
2025-Feb-07 Fri	###	40.55	40.29	40.48			68.0	68.0	###
2025-Feb-06 Thu	39.82	###	39.75	40.26	6,974,422	###	76.0	76.0	2.9
2025-Feb-05 Wed	39.83	40.57	39.75	###			###	###	0.0
2025-Feb-04 Tue	39.55	###	###	39.53	6,285,179	0	38.7	38.7	###
2025-Feb-03 Mon	39.43	39.48	38.84	39.24	7,797,521	305,350,922	###	###	2.8
2025-Jan-31 Fri	###	###	39.8	###	8,444,574	168,047,022	###	###	0.0
2025-Jan-30 Thu	39.25	39.7	39.2	39.48			74.6	74.6	2.8
2025-Jan-29 Wed	###	39.45	###	###			60.7	60.7	0.0
2025-Jan-28 Tue	39.51	39.74	39.4	39.48			###	###	2.8
2025-Jan-24 Fri	###	39.4	###	###	7,116,573	140,196,488	###	###	0.0
2025-Jan-23 Thu	###	39.51	###	###			###	###	0.0
2025-Jan-22 Wed	###	40.22	###	39.8			###	###	2.8
2025-Jan-21 Tue	###	###	40.23	###	5,775,945	###	34.1	34.1	0.0
2025-Jan-20 Mon	40.29	40.51	###	40.24			38.9	38.9	2.9
2025-Jan-17 Fri	###	###	###	###			63.9	63.9	0.0
2025-Jan-16 Thu	40.2	40.2	39.84	###	7,297,174	###	###	###	0.0
2025-Jan-15 Wed	###	40.24	39.78	39.78	4,934,321	197,422,183	29.5	29.5	###
2025-Jan-14 Tue	###	###	39.73	###	7,243,278	###	###	###	0.0
2025-Jan-13 Mon	39.45	39.82	39.44	39.59	4,979,681	197,344,758	78.6	78.6	2.8
2025-Jan-10 Fri	39.55	39.83	39.5	###			73.6	73.6	0.0
2025-Jan-09 Thu	###	39.28	38.84	39.27	5,060,945	###	###	###	###
2025-Jan-08 Wed	38.88	39.57	38.72	39.4	8,194,023	###	77.9	77.9	2.8
2025-Jan-07 Tue	###	###	38.4	38.7	7,135,772	137,006,822	###	###	2.8
2025-Jan-06 Mon	39.25	39.28	38.82	###			###	###	0.0
2025-Jan-03 Fri	39.85	###	###	39.76			###	###	2.8
2025-Jan-02 Thu	39.5	39.985	39.49	###	4,682,324	186,063,849	75.4	75.4	0.0
2024-Dec-31 Tue	39.41	###	###	39.55	3,880,382	0	72.5	72.5	2.8
2024-Dec-30 Mon	39.77	###	###	39.84	3,032,871	0	67.1	67.1	2.8
2024-Dec-27 Fri	###	###	###	39.77			61.5	61.5	###
2024-Dec-24 Tue	39.56	###	39.52	39.73			###	###	2.8
2024-Dec-23 Mon	39.5	###	###	###	4,431,982	0	###	###	0.0
2024-Dec-20 Fri	39.23	39.59	39.21	39.59			77.2	77.2	2.8
2024-Dec-19 Thu	39.55	39.83	39.47	###	11,725,344	464,909,889	72.1	72.1	0.0
2024-Dec-18 Wed	###	40.55	###	40.27			###	###	###
2024-Dec-17 Tue	###	###	###	40.24	6,264,848	0	###	###	2.9
2024-Dec-16 Mon	###	###	###	###			41.6	41.6	0.0
2024-Dec-13 Fri	41.2	###	###	###			###	###	0.0
2024-Dec-12 Thu	42	###	41.75	41.79			39.2	39.2	3.0
2024-Dec-11 Wed	41.78	###	41.7	42			###	###	3.0
2024-Dec-10 Tue	41.75	42.27	###	41.83			73.3	73.3	3.0
2024-Dec-09 Mon	40.2	40.645	###	40.59	5,399,573	109,732,822	###	###	###
2024-Dec-06 Fri	40.55	40.7	###	40.7			71.6	71.6	2.9
2024-Dec-05 Thu	41	###	40.53	40.59	5,793,076	117,396,685	###	###	###
2024-Dec-04 Wed	###	###	###	###			67.1	67.1	0.0
2024-Dec-03 Tue	40.87	###	###	###	6,070,642	0	###	###	0.0
2024-Dec-02 Mon	###	40.83	40.48	40.72	5,303,672	215,620,785	###	###	2.9
2024-Nov-29 Fri	###	###	###	40.57			###	###	2.9
2024-Nov-28 Thu	###	###	###	###	7,339,727	0	68.1	68.1	0.0
2024-Nov-27 Wed	39.72	###	###	39.78			70.8	70.8	###
2024-Nov-26 Tue	###	###	39.86	39.86	8,120,374	161,839,053	###	###	2.8
2024-Nov-25 Mon	###	###	###	40.2			33.7	33.7	###
2024-Nov-22 Fri	40	40.22	###	###	8,129,329	###	###	###	0.0
2024-Nov-21 Thu	###	###	###	39.81			37.9	37.9	###
2024-Nov-20 Wed	###	40.49	###	###	11,603,449	234,911,825	###	###	0.0
2024-Nov-19 Tue	40.46	40.7	###	###			###	###	0.0
2024-Nov-18 Mon	###	###	###	###	5,291,487	0	###	###	0.0
2024-Nov-15 Fri	###	40.25	###	###			68.7	68.7	0.0
2024-Nov-14 Thu	40.52	###	###	###	6,593,223	0	###	###	0.0
2024-Nov-13 Wed	###	40.55	###	40.55	7,142,143	144,806,949	###	###	###
2024-Nov-12 Tue	40.75	41.7	###	###			###	###	0.0
2024-Nov-11 Mon	42	42.2	41.58	###	10,871,180	###	###	###	0.0
2024-Nov-08 Fri	43.52	###	43.4	43.4	8,339,043	###	31.7	31.7	###
2024-Nov-07 Thu	###	43.23	42.51	###	5,737,476	###	80.2	80.2	0.0
2024-Nov-06 Wed	###	43.2	###	###	5,355,349	###	29.6	29.6	0.0
2024-Nov-05 Tue	42.79	###	###	###	4,347,447	0	35.4	35.4	0.0
2024-Nov-04 Mon	42.77	###	###	###	3,707,285	0	39.2	39.2	0.0
2024-Nov-01 Fri	42.25	###	###	42.78			78.6	78.6	3.1
2024-Oct-31 Thu	###	###	42.46	###			24.8	24.8	0.0
2024-Oct-30 Wed	43.4	43.85	###	###	6,098,557	###	###	###	0.0
2024-Oct-29 Tue	43.26	###	###	###			###	###	0.0
2024-Oct-28 Mon	42.74	###	###	###	4,882,222	0	###	###	0.0
2024-Oct-25 Fri	42.25	42.54	###	###	5,862,759	124,700,883	###	###	0.0
2024-Oct-24 Thu	42.21	42.29	42	42.25			71.2	71.2	3.0
2024-Oct-23 Wed	###	42.75	42.22	42.43			73.9	73.9	###
2024-Oct-22 Tue	###	42.45	###	###			###	###	0.0
2024-Oct-21 Mon	42.7	42.875	42.43	###			37.2	37.2	0.0
2024-Oct-18 Fri	###	42.5	###	###	15,048,688	319,784,620	35.4	35.4	0.0
2024-Oct-17 Thu	43.55	43.85	42.8	###			22.9	22.9	0.0
2024-Oct-16 Wed	43.4	###	43.29	43.54	7,367,947	###	###	###	###
2024-Oct-15 Tue	###	###	###	###			###	###	0.0
2024-Oct-14 Mon	43.46	44.42	###	43.8			77.9	77.9	3.1
2024-Oct-11 Fri	43.75	43.82	43.43	43.43			###	###	3.1
2024-Oct-10 Thu	43.28	###	43.25	###	8,307,883	###	###	###	0.0
2024-Oct-09 Wed	###	43.59	42.8	43.28			###	###	###
2024-Oct-08 Tue	###	###	###	43.79			19.4	19.4	3.1
2024-Oct-07 Mon	44.84	###	###	44.86	6,059,458	0	###	###	3.2
2024-Oct-04 Fri	44.51	###	###	44.58	9,741,048	0	69.6	69.6	3.2
2024-Oct-03 Thu	45.45	45.74	###	###			41.6	41.6	0.0
2024-Oct-02 Wed	###	45.47	44.78	###	7,847,055	354,098,356	67.7	67.7	0.0
2024-Oct-01 Tue	45.2	###	44.55	###	11,765,854	###	25.7	25.7	0.0
2024-Sep-30 Mon	45.5	46.23	###	###			74.0	74.0	0.0
2024-Sep-27 Fri	###	44.86	44.27	44.74	15,212,129	677,928,528	###	###	3.2
2024-Sep-26 Thu	42.59	43.56	42.45	###	13,898,957	597,724,645	###	###	0.0
2024-Sep-25 Wed	41.88	42.7	41.84	42.7	14,781,123	###	82.3	82.3	###
2024-Sep-24 Tue	###	41.43	###	###	12,760,753	###	82.6	82.6	0.0
2024-Sep-23 Mon	39.5	###	39.41	39.81	5,167,820	###	###	###	###
2024-Sep-20 Fri	###	40.83	###	###	15,808,676	322,734,120	30.9	30.9	0.0
2024-Sep-19 Thu	40	40.29	39.2	###	13,376,159	###	###	###	0.0
2024-Sep-18 Wed	39.55	###	###	###	5,294,524	0	27.0	27.0	0.0
2024-Sep-17 Tue	###	39.73	39.5	39.55	6,932,657	###	###	###	2.8
2024-Sep-16 Mon	39.75	39.8	39.52	39.55			35.5	35.5	2.8
2024-Sep-13 Fri	###	###	###	###			74.1	74.1	0.0
2024-Sep-12 Thu	###	38.86	38.455	38.81			61.9	61.9	2.8
2024-Sep-11 Wed	38.75	###	38.71	###	9,266,380	179,350,784	###	###	0.0
2024-Sep-10 Tue	###	###	###	###			###	###	0.0
2024-Sep-09 Mon	38.59	38.83	###	38.76	7,698,787	149,471,949	67.2	67.2	2.8
2024-Sep-06 Fri	###	###	38.28	38.45	8,379,626	160,386,041	###	###	###
2024-Sep-05 Thu	###	###	38.8	###			36.6	36.6	0.0
2024-Sep-04 Wed	38.88	###	###	###			41.4	41.4	0.0
2024-Sep-03 Tue	40.2	###	###	###			25.5	25.5	0.0
2024-Sep-02 Mon	40.72	40.76	40.25	###	4,541,942	###	30.0	30.0	0.0
2024-Aug-30 Fri	40.7	###	40.45	40.77			###	###	2.9
2024-Aug-29 Thu	###	40.53	###	40.53	9,420,254	190,901,447	###	###	###
2024-Aug-28 Wed	40.87	###	40.5	40.76			###	###	###
2024-Aug-27 Tue	###	###	###	###	7,873,689	0	###	###	0.0
2024-Aug-26 Mon	40.83	###	40.7	40.84			67.7	67.7	2.9
2024-Aug-23 Fri	###	40.79	40.53	###			###	###	0.0
2024-Aug-22 Thu	###	41.24	40.86	###	6,392,273	###	###	###	0.0
2024-Aug-21 Wed	###	###	39.83	40.88			###	###	###
2024-Aug-20 Tue	40.21	###	###	40.25			###	###	2.9
2024-Aug-19 Mon	###	###	###	39.73			###	###	2.8
2024-Aug-16 Fri	###	40.25	###	###	11,839,456	238,269,052	###	###	0.0
2024-Aug-15 Thu	###	39.43	38.76	39.21			35.2	35.2	###
2024-Aug-14 Wed	40.45	###	39.56	###			###	###	0.0
2024-Aug-13 Tue	###	41	40.58	40.75			72.4	72.4	###
2024-Aug-12 Mon	40.87	###	40.41	###	4,248,347	85,837,851	###	###	0.0
2024-Aug-09 Fri	###	###	###	40.86			67.7	67.7	2.9
2024-Aug-08 Thu	40.57	40.59	###	40.21			35.5	35.5	2.9
2024-Aug-07 Wed	###	41.28	40.88	###	7,249,147	297,794,958	60.4	60.4	0.0
2024-Aug-06 Tue	###	41.53	###	41.26	10,591,147	###	###	###	2.9
2024-Aug-05 Mon	###	41.87	41	###			63.1	63.1	0.0
2024-Aug-02 Fri	41.51	###	41.45	###	9,066,246	187,897,948	###	###	0.0
2024-Aug-01 Thu	42.83	###	###	42.49			###	###	###
2024-Jul-31 Wed	###	###	###	###			80.1	80.1	0.0
2024-Jul-30 Tue	41.57	41.84	###	41.54			35.7	35.7	3.0
2024-Jul-29 Mon	42.29	42.43	###	###	5,864,880	124,423,429	###	###	0.0
2024-Jul-26 Fri	41.88	42.29	###	###	8,529,257	###	73.9	73.9	0.0
2024-Jul-25 Thu	###	41.53	###	###	7,438,426	###	###	###	0.0
2024-Jul-24 Wed	###	41.56	###	41.56	5,925,152	123,124,658	###	###	3.0
2024-Jul-23 Tue	41.85	###	41.46	41.46	8,066,150	167,211,289	###	###	###
2024-Jul-22 Mon	41.75	41.77	41.345	###	6,231,978	258,985,425	###	###	0.0
2024-Jul-19 Fri	###	###	41.75	41.76	13,474,380	281,277,682	27.7	27.7	3.0
2024-Jul-18 Thu	###	42.85	42.5	###			###	###	0.0
2024-Jul-17 Wed	###	###	###	42.7			30.4	30.4	###
2024-Jul-16 Tue	###	43.21	42.75	###			71.4	71.4	0.0
2024-Jul-15 Mon	###	###	###	###	4,958,854	0	###	###	0.0
2024-Jul-12 Fri	###	43.56	###	43.4	5,764,488	125,550,548	67.0	67.0	###
2024-Jul-11 Thu	###	43.73	43.26	43.56	4,852,929	211,078,146	###	###	###
2024-Jul-10 Wed	###	43.42	###	###	5,499,582	119,395,925	###	###	0.0
2024-Jul-09 Tue	###	###	43.56	43.74	6,438,158	140,223,081	70.2	70.2	3.1
2024-Jul-08 Mon	###	###	43.42	43.48	6,913,876	150,100,247	###	###	3.1
2024-Jul-05 Fri	44.52	###	44.21	###	5,147,858	###	###	###	0.0
2024-Jul-04 Thu	44.49	###	44	44.77	7,772,273	###	74.8	74.8	3.2
2024-Jul-03 Wed	###	###	###	###			###	###	0.0
2024-Jul-02 Tue	43.41	43.555	42.89	###			30.3	30.3	0.0
2024-Jul-01 Mon	42.75	###	42.74	###			###	###	0.0
2024-Jun-28 Fri	42.71	43.2	###	###			34.4	34.4	0.0
2024-Jun-27 Thu	###	43.27	###	###	7,926,927	###	###	###	0.0
2024-Jun-26 Wed	42.88	###	###	###	7,964,386	0	75.9	75.9	0.0
2024-Jun-25 Tue	###	###	42.58	###			###	###	0.0
2024-Jun-24 Mon	42.72	42.83	###	42.43	5,717,877	###	43.0	43.0	###
2024-Jun-21 Fri	###	###	###	42.78			###	###	3.1
2024-Jun-20 Thu	###	42.83	42.51	42.75			###	###	###
2024-Jun-19 Wed	42.77	42.89	###	42.74	6,481,580	138,997,483	###	###	3.1
2024-Jun-18 Tue	###	###	42.41	42.8	11,663,551	###	###	###	3.1
2024-Jun-17 Mon	###	###	42.54	42.54			###	###	3.0
2024-Jun-14 Fri	43.2	43.4	###	###			###	###	0.0
2024-Jun-13 Thu	###	###	###	43.2	9,528,941	0	39.6	39.6	3.1
2024-Jun-12 Wed	###	43.5	###	43.5			79.8	79.8	3.1
2024-Jun-11 Tue	44.2	44.28	43.47	43.74			###	###	3.1
2024-Jun-07 Fri	44.7	44.75	44.47	44.53			###	###	###
2024-Jun-06 Thu	###	44.23	43.78	###	8,743,554	###	35.0	35.0	0.0
2024-Jun-05 Wed	43.72	###	###	###			73.8	73.8	0.0
2024-Jun-04 Tue	44.5	44.54	###	44.28			###	###	3.2
2024-Jun-03 Mon	###	45.21	###	44.81			33.0	33.0	###
2024-May-31 Fri	###	44.59	###	44.51			69.5	69.5	###
2024-May-30 Thu	44.56	###	###	###			###	###	0.0
2024-May-29 Wed	45	###	###	###	7,049,656	0	###	###	0.0
2024-May-28 Tue	###	45.47	###	###	5,666,727	###	42.1	42.1	0.0
2024-May-27 Mon	###	45.25	44.82	###	3,796,077	170,956,327	70.0	70.0	0.0
2024-May-24 Fri	44.56	44.84	44.46	###	5,063,748	226,096,348	68.3	68.3	0.0
2024-May-23 Thu	###	###	44.47	###			72.3	72.3	0.0
2024-May-22 Wed	###	46.41	###	46.24	6,471,346	150,167,583	75.7	75.7	3.3
2024-May-21 Tue	46	###	###	###			65.5	65.5	0.0
2024-May-20 Mon	###	###	###	45.72			30.9	30.9	3.3
2024-May-17 Fri	44.85	###	44.76	44.89			###	###	###
2024-May-16 Thu	44.7	44.78	44.41	44.54	9,000,648	###	###	###	###
2024-May-15 Wed	###	44.44	###	###	6,526,183	145,011,786	###	###	0.0
2024-May-14 Tue	###	43.255	###	###	6,422,558	138,903,873	###	###	0.0
2024-May-13 Mon	###	###	###	43.25	4,512,248	0	###	###	###
2024-May-10 Fri	###	###	42.83	###			26.2	26.2	0.0
2024-May-09 Thu	###	###	43	###	6,534,949	###	###	###	0.0
2024-May-08 Wed	43.42	43.5	43.25	###			###	###	0.0
2024-May-07 Tue	###	43.47	42.89	43.42			74.1	74.1	###
2024-May-06 Mon	###	42.83	42.5	42.75			###	###	###
2024-May-03 Fri	42.5	###	42.22	42.41			###	###	###
2024-May-02 Thu	###	42.51	42.27	###	7,804,085	###	###	###	0.0
2024-May-01 Wed	###	42.76	42.23	###			34.6	34.6	0.0
2024-Apr-30 Tue	43.25	43.46	###	###			29.4	29.4	0.0
2024-Apr-29 Mon	###	43.185	42.88	###			29.7	29.7	0.0
2024-Apr-26 Fri	###	43.75	###	###	16,891,082	###	30.3	30.3	0.0
2024-Apr-24 Wed	###	45.42	44.74	45.23			###	###	###
2024-Apr-23 Tue	45.51	###	###	45.5			38.4	38.4	3.3
2024-Apr-22 Mon	45.23	45.7	###	45.42	7,065,828	###	68.7	68.7	3.2
2024-Apr-19 Fri	44.8	###	###	###	9,973,888	0	###	###	0.0
2024-Apr-18 Thu	###	45.42	###	###	9,232,944	209,680,158	###	###	0.0
2024-Apr-17 Wed	44.7	44.89	###	44.44			###	###	3.2
2024-Apr-16 Tue	###	###	###	###			37.0	37.0	0.0
2024-Apr-15 Mon	45.7	###	45.55	45.77	7,063,650	160,874,628	###	###	###
2024-Apr-12 Fri	45.51	45.56	45.23	45.52	6,012,876	###	63.0	63.0	###
2024-Apr-11 Thu	###	###	###	###			66.2	66.2	0.0
2024-Apr-10 Wed	45.43	###	###	45.46	6,887,944	0	###	###	3.2
2024-Apr-09 Tue	45.4	45.44	###	###	7,102,389	161,366,278	###	###	0.0
2024-Apr-08 Mon	###	###	###	44.25			69.9	69.9	###
2024-Apr-05 Fri	###	44.51	###	###			###	###	0.0
2024-Apr-04 Thu	###	###	44.59	44.75			###	###	###
2024-Apr-03 Wed	45.52	###	44.86	44.86	10,385,470	###	28.8	28.8	3.2
2024-Apr-02 Tue	44.89	45.27	44.76	###	13,293,358	###	###	###	0.0
2024-Mar-28 Thu	44.45	###	44.27	44.27			23.1	23.1	3.2
2024-Mar-27 Wed	###	43.7	###	###	7,487,727	###	77.2	77.2	0.0
2024-Mar-26 Tue	43.78	###	43.44	###	6,066,389	###	34.7	34.7	0.0
2024-Mar-25 Mon	###	###	43.81	43.88	5,266,144	115,354,884	35.2	35.2	3.1
2024-Mar-22 Fri	###	###	43.55	43.79			###	###	3.1
2024-Mar-21 Thu	###	###	43.43	###	10,704,726	232,453,125	###	###	0.0
2024-Mar-20 Wed	43.46	###	43.45	43.81	8,535,724	###	78.5	78.5	###
2024-Mar-19 Tue	###	43.72	42.58	43.59	8,461,680	###	###	###	###
2024-Mar-18 Mon	###	###	42.25	42.41	5,407,458	114,232,550	###	###	###
2024-Mar-15 Fri	###	42.59	###	42.41			###	###	###
2024-Mar-14 Thu	###	43.27	42.72	###			70.5	70.5	0.0
2024-Mar-13 Wed	42.2	###	###	###			29.2	29.2	0.0
2024-Mar-12 Tue	42.53	###	42.225	42.52			32.2	32.2	3.0
2024-Mar-11 Mon	43.2	43.25	42.75	42.82	7,272,488	312,716,984	###	###	3.1
2024-Mar-08 Fri	43.83	###	###	###			###	###	0.0
2024-Mar-07 Thu	43.41	44.025	###	43.86	8,131,527	###	###	###	3.1
2024-Mar-06 Wed	44.27	###	###	###			###	###	0.0
2024-Mar-05 Tue	###	###	44.55	###	9,134,973	203,481,523	38.9	38.9	0.0
2024-Mar-04 Mon	44.53	44.77	###	44.23			###	###	###
2024-Mar-01 Fri	###	###	###	###			79.0	79.0	0.0
2024-Feb-29 Thu	43.8	###	43.53	###	16,021,179	###	###	###	0.0
2024-Feb-28 Wed	###	44.4	###	###	5,930,446	###	###	###	0.0
2024-Feb-27 Tue	43.75	44.23	43.4	###			77.0	77.0	0.0
2024-Feb-26 Mon	###	###	43.81	###			34.0	34.0	0.0
2024-Feb-23 Fri	44.55	###	44.24	44.55			73.1	73.1	3.2
2024-Feb-22 Thu	44.25	44.78	44.23	###			67.3	67.3	0.0
2024-Feb-21 Wed	44.45	44.59	###	44.47			###	###	###
2024-Feb-20 Tue	46.26	###	###	45.54			###	###	3.3
2024-Feb-19 Mon	###	46.585	###	###			38.6	38.6	0.0
2024-Feb-16 Fri	45.7	###	###	###			###	###	0.0
2024-Feb-15 Thu	45.25	45.74	44.74	###	12,127,927	###	###	###	0.0
2024-Feb-14 Wed	###	###	45.54	###	5,818,159	132,479,480	###	###	0.0
2024-Feb-13 Tue	46.26	46.49	###	###	4,950,074	115,064,470	70.0	70.0	0.0
2024-Feb-12 Mon	46.25	46.25	45.85	###	4,421,821	203,624,857	36.5	36.5	0.0
2024-Feb-09 Fri	46.25	46.45	46.2	###			###	###	0.0
2024-Feb-08 Thu	46.54	###	46.27	46.42	5,076,540	117,445,752	32.4	32.4	3.3
2024-Feb-07 Wed	46.2	46.76	46.2	46.44			###	###	3.3
2024-Feb-06 Tue	46	###	45.7	###	7,502,383	171,429,451	###	###	0.0
2024-Feb-05 Mon	46.84	46.88	46.42	46.45	6,673,782	###	###	###	3.3
2024-Feb-02 Fri	47.5	47.81	47.29	###	9,086,720	###	63.1	63.1	0.0
2024-Feb-01 Thu	47.27	47.27	46.73	###	6,450,184	303,158,648	40.0	40.0	0.0
2024-Jan-31 Wed	46.7	###	###	47.27			###	###	###
2024-Jan-30 Tue	###	###	46.88	###	5,490,281	128,692,186	###	###	0.0
2024-Jan-29 Mon	46.7	###	###	46.87			73.5	73.5	3.3
2024-Jan-25 Thu	47.42	###	###	47.54	7,247,040	0	###	###	3.4
2024-Jan-24 Wed	###	###	46.74	46.86	5,937,775	###	###	###	3.3
2024-Jan-23 Tue	45.8	46.46	45.79	###			79.4	79.4	0.0
2024-Jan-22 Mon	45.74	###	###	45.85	8,164,654	0	75.1	75.1	3.3
2024-Jan-19 Fri	###	###	###	45.73	11,160,323	0	33.4	33.4	###
2024-Jan-18 Thu	45.75	###	45.55	45.73	9,313,074	###	40.6	40.6	###
2024-Jan-17 Wed	46.7	###	###	46.57	8,368,750	0	40.8	40.8	###
2024-Jan-16 Tue	46.76	###	46.375	46.5			38.0	38.0	###
2024-Jan-15 Mon	47.44	47.52	###	###	4,942,743	117,439,573	###	###	0.0
2024-Jan-12 Fri	###	###	###	47.71	4,178,671	0	73.5	73.5	3.4
2024-Jan-11 Thu	47.75	###	47.54	47.81			###	###	###
2024-Jan-10 Wed	48.29	48.45	47.85	47.86			###	###	3.4
2024-Jan-09 Tue	###	49.28	###	###	3,967,771	97,765,877	68.9	68.9	0.0
2024-Jan-08 Mon	###	49.245	48.52	###	3,513,478	171,747,588	37.1	37.1	0.0
2024-Jan-05 Fri	49.4	49.58	###	###			31.7	31.7	0.0
2024-Jan-04 Thu	###	###	49.58	49.58	4,458,375	###	###	###	###
2024-Jan-03 Wed	50.2	50.24	49.72	49.77	4,483,073	224,063,988	###	###	3.6
2024-Jan-02 Tue	###	###	###	50.54			###	###	###
2023-Dec-29 Fri	50.26	50.51	50.22	50.41			71.0	71.0	###
2023-Dec-28 Thu	50.26	50.84	50.21	50.72			###	###	3.6
2023-Dec-27 Wed	50	###	###	50.26	5,435,683	0	70.9	70.9	3.6
2023-Dec-22 Fri	###	50	49.71	49.73			###	###	3.6
2023-Dec-21 Thu	###	49.87	###	49.74			75.5	75.5	3.6
2023-Dec-20 Wed	49.75	###	49.5	49.8	6,713,871	###	63.7	63.7	3.6
2023-Dec-19 Tue	###	###	49.21	###			66.9	66.9	0.0
2023-Dec-18 Mon	49.25	49.46	###	###	4,472,151	###	###	###	0.0
2023-Dec-15 Fri	48.76	49.75	###	49.41	24,818,255	###	###	###	###
2023-Dec-14 Thu	48.29	###	###	48.25	10,044,475	0	31.2	31.2	###
2023-Dec-13 Wed	47.59	###	47.51	47.87	6,416,952	###	75.9	75.9	###
2023-Dec-12 Tue	###	47.7	47.28	47.56			###	###	3.4
2023-Dec-11 Mon	###	47.83	47.42	47.54			41.5	41.5	3.4
2023-Dec-08 Fri	47.54	47.8	47.41	47.74			###	###	3.4
2023-Dec-07 Thu	###	47.42	46.73	47.42			###	###	3.4
2023-Dec-06 Wed	###	47.4	46.44	47.23	9,483,742	444,977,174	68.3	68.3	###
2023-Dec-05 Tue	46.43	46.57	###	46.52			###	###	3.3
2023-Dec-04 Mon	47.2	###	46.975	###	7,169,376	###	38.4	38.4	0.0
2023-Dec-01 Fri	###	46.44	###	###			75.3	75.3	0.0
2023-Nov-30 Thu	46	46.42	###	###			71.1	71.1	0.0
2023-Nov-29 Wed	46.27	46.52	###	###	5,425,849	126,205,247	###	###	0.0
2023-Nov-28 Tue	46.27	46.79	###	46.43			67.4	67.4	###
2023-Nov-27 Mon	###	###	46.43	46.52			###	###	3.3
2023-Nov-24 Fri	###	47.42	###	47.21	3,029,644	71,832,859	68.7	68.7	3.4
2023-Nov-23 Thu	47.52	47.56	46.59	###	4,978,743	234,374,326	32.1	32.1	0.0
2023-Nov-22 Wed	47.72	###	47.7	47.84			###	###	3.4
2023-Nov-21 Tue	46.8	###	46.75	47.4			###	###	3.4
2023-Nov-20 Mon	###	46.74	46.28	46.74	5,115,952	237,942,927	76.3	76.3	3.3
2023-Nov-17 Fri	46.55	46.78	46.52	###	7,512,340	###	69.9	69.9	0.0
2023-Nov-16 Thu	46.71	46.85	###	46.56	8,478,184	###	40.2	40.2	3.3
2023-Nov-15 Wed	46.88	###	46.73	46.84			35.0	35.0	3.3
2023-Nov-14 Tue	45.84	###	###	###	6,164,940	0	###	###	0.0
2023-Nov-13 Mon	###	45.8	###	45.4			###	###	3.2
2023-Nov-10 Fri	45.29	45.4	###	45.27	4,799,475	108,948,082	###	###	###
2023-Nov-09 Thu	44.87	###	44.75	###			71.7	71.7	0.0
2023-Nov-08 Wed	44.83	44.85	###	44.7			30.7	30.7	3.2
2023-Nov-07 Tue	45.44	###	###	45.56			67.7	67.7	3.3
2023-Nov-06 Mon	###	45.44	###	45.44			###	###	3.2
2023-Nov-03 Fri	45.8	45.88	45.43	45.5			###	###	3.3
2023-Nov-02 Thu	###	45.79	###	###			24.3	24.3	0.0
2023-Nov-01 Wed	44.7	###	###	###			###	###	0.0
2023-Oct-31 Tue	45.4	45.45	44.27	44.5			###	###	3.2
2023-Oct-30 Mon	45.5	45.55	###	###	7,990,129	181,975,187	###	###	0.0
2023-Oct-27 Fri	###	###	44.76	###			67.5	67.5	0.0
2023-Oct-26 Thu	44.79	###	44.54	###			74.0	74.0	0.0
2023-Oct-25 Wed	44.58	###	###	44.72			73.9	73.9	3.2
2023-Oct-24 Tue	###	43.74	###	43.59	5,914,150	###	###	###	###
2023-Oct-23 Mon	43.51	###	###	###	6,438,683	0	###	###	0.0
2023-Oct-20 Fri	44.44	44.72	###	44.43	9,907,654	221,535,143	###	###	###
2023-Oct-19 Thu	###	###	44.84	45.23	8,036,241	180,172,523	75.0	75.0	###
2023-Oct-18 Wed	45.8	###	45.47	45.88			72.9	72.9	3.3
2023-Oct-17 Tue	###	45.89	45.4	45.57	6,737,187	###	39.6	39.6	3.3
2023-Oct-16 Mon	###	45.25	###	###			78.4	78.4	0.0
2023-Oct-13 Fri	###	###	44.55	###	5,382,751	119,900,778	###	###	0.0
2023-Oct-12 Thu	44.89	###	###	44.84	5,695,088	0	35.6	35.6	3.2
2023-Oct-11 Wed	44.76	###	###	44.73	7,477,841	0	###	###	###
2023-Oct-10 Tue	###	###	43.87	###			66.2	66.2	0.0
2023-Oct-09 Mon	###	44.75	43.89	###	5,555,127	246,203,228	28.6	28.6	0.0
2023-Oct-06 Fri	###	###	43.52	###	5,855,340	###	77.7	77.7	0.0
2023-Oct-05 Thu	43.5	###	###	43.43	6,895,227	0	33.6	33.6	3.1
2023-Oct-04 Wed	43.58	43.83	###	43.72	8,203,989	###	###	###	3.1
2023-Oct-03 Tue	43.82	43.87	###	43.84	10,731,286	235,390,758	###	###	###
2023-Oct-02 Mon	44.25	###	###	###			76.8	76.8	0.0
2023-Sep-29 Fri	###	44.82	44.2	44.25			###	###	###
2023-Sep-28 Thu	43.53	###	43.49	43.73			71.8	71.8	###
2023-Sep-27 Wed	43.28	###	###	43.49			72.5	72.5	###
2023-Sep-26 Tue	###	43.77	###	###	6,589,054	144,201,446	37.6	37.6	0.0
2023-Sep-25 Mon	44.2	44.27	###	###			###	###	0.0
2023-Sep-22 Fri	###	###	###	###	13,377,059	0	82.8	82.8	0.0
2023-Sep-21 Thu	44.2	###	###	###	8,733,540	0	###	###	0.0
2023-Sep-20 Wed	44.78	44.8	44.24	###			38.6	38.6	0.0
2023-Sep-19 Tue	45.41	45.52	45	###	10,121,575	458,102,484	31.6	31.6	0.0
2023-Sep-18 Mon	###	45.89	45.48	45.76			77.9	77.9	3.3
2023-Sep-15 Fri	###	###	45.24	###	19,052,173	430,960,153	###	###	0.0
2023-Sep-14 Thu	43.56	44.4	43.52	###			76.6	76.6	0.0
2023-Sep-13 Wed	###	44.24	43.77	43.8	5,459,680	###	41.6	41.6	3.1
2023-Sep-12 Tue	44.21	###	43.73	###	5,811,744	127,073,782	34.9	34.9	0.0
2023-Sep-11 Mon	43.29	43.86	###	###	6,907,148	151,473,755	###	###	0.0
2023-Sep-08 Fri	43.43	43.7	###	###	8,858,924	193,567,489	30.2	30.2	0.0
2023-Sep-07 Thu	44.4	44.5	###	43.71	10,821,356	240,775,171	28.8	28.8	3.1
2023-Sep-06 Wed	46.25	46.27	45.86	###			37.0	37.0	0.0
2023-Sep-05 Tue	###	###	45.47	###	6,122,386	139,192,445	71.1	71.1	0.0
2023-Sep-04 Mon	###	###	###	###			###	###	0.0
2023-Sep-01 Fri	44.4	44.85	44.21	44.74	6,684,944	297,680,556	74.1	74.1	3.2
2023-Aug-31 Thu	###	44.875	###	44.85			71.7	71.7	###
2023-Aug-30 Wed	44.4	###	###	44.73			70.7	70.7	###
2023-Aug-29 Tue	###	###	###	###	6,844,628	0	###	###	0.0
2023-Aug-28 Mon	###	43.83	###	43.55	7,235,570	###	###	###	###
2023-Aug-25 Fri	43	43.28	42.85	###			68.4	68.4	0.0
2023-Aug-24 Thu	###	###	43.58	43.78	7,925,377	###	30.8	30.8	3.1
2023-Aug-23 Wed	43	###	43	###	9,795,378	210,600,627	84.3	84.3	0.0
2023-Aug-22 Tue	42.7	43.46	###	43.21	9,947,256	216,153,872	###	###	###
2023-Aug-21 Mon	###	43.87	43.27	43.52			###	###	3.1
2023-Aug-18 Fri	###	###	###	###			66.8	66.8	0.0
2023-Aug-17 Thu	###	43.29	42.82	###			71.0	71.0	0.0
2023-Aug-16 Wed	43.78	43.86	###	###	11,964,828	262,388,678	24.6	24.6	0.0
2023-Aug-15 Tue	44.4	###	44.4	###			###	###	0.0
2023-Aug-14 Mon	45.45	45.58	44.71	44.75	7,113,256	321,127,942	###	###	###
2023-Aug-11 Fri	45.42	45.84	###	45.73			###	###	###
2023-Aug-10 Thu	45.46	45.87	45.46	45.78	7,796,959	###	70.2	70.2	3.3
2023-Aug-09 Wed	45.2	###	###	45.5			77.4	77.4	3.3
2023-Aug-08 Tue	45.78	45.89	###	###			32.6	32.6	0.0
2023-Aug-07 Mon	###	45.77	45.49	45.57	2,536,128	115,723,520	###	###	3.3
2023-Aug-04 Fri	45.86	###	45.48	45.8	6,515,484	###	32.7	32.7	###
2023-Aug-03 Thu	45.49	45.7	###	###	8,449,051	###	###	###	0.0
2023-Aug-02 Wed	###	###	45.78	45.85	5,048,340	###	39.5	39.5	3.3
2023-Aug-01 Tue	46.45	46.85	###	###	5,961,057	###	35.8	35.8	0.0
2023-Jul-31 Mon	45.86	###	45.74	###			75.2	75.2	0.0
2023-Jul-28 Fri	46.23	###	45.41	45.8			29.3	29.3	###
2023-Jul-27 Thu	46.41	46.83	###	###			###	###	0.0
2023-Jul-26 Wed	###	47.2	###	46.88	9,244,185	###	###	###	3.3
2023-Jul-25 Tue	45.26	46.25	###	45.82			81.8	81.8	3.3
2023-Jul-24 Mon	###	###	###	###	6,941,458	0	29.2	29.2	0.0
2023-Jul-21 Fri	44.73	45.22	###	###			76.3	76.3	0.0
2023-Jul-20 Thu	###	###	44.57	###			30.9	30.9	0.0
2023-Jul-19 Wed	###	###	44.29	###			25.7	25.7	0.0
2023-Jul-18 Tue	###	44.87	44.42	44.82	5,204,745	232,365,840	###	###	###
2023-Jul-17 Mon	45.4	###	###	45.26			37.7	37.7	3.2
2023-Jul-14 Fri	45.42	45.75	45.25	45.52			63.0	63.0	###
2023-Jul-13 Thu	###	###	44.52	44.73			62.8	62.8	###
2023-Jul-12 Wed	###	###	43.78	###	6,235,054	###	###	###	0.0
2023-Jul-11 Tue	43.2	###	###	###			###	###	0.0
2023-Jul-10 Mon	###	43.7	42.7	42.72			###	###	###
2023-Jul-07 Fri	###	43.52	42.81	43.2			###	###	3.1
2023-Jul-06 Thu	44.5	44.7	###	###	10,352,745	231,383,850	28.8	28.8	0.0
2023-Jul-05 Wed	###	###	###	45	6,991,874	0	###	###	3.2
2023-Jul-04 Tue	45.4	45.49	###	45.2			###	###	3.2
2023-Jul-03 Mon	44.78	45.44	44.76	45.26			70.6	70.6	3.2
2023-Jun-30 Fri	45.2	45.29	44.79	###			###	###	0.0
2023-Jun-29 Thu	###	45.49	###	###			26.8	26.8	0.0
2023-Jun-28 Wed	###	45.75	###	45.42			###	###	3.2
2023-Jun-27 Tue	###	###	###	###			78.6	78.6	0.0
2023-Jun-26 Mon	44.54	###	###	44.45	6,851,721	0	###	###	3.2
2023-Jun-23 Fri	###	45.28	44.52	###			###	###	0.0
2023-Jun-22 Thu	###	###	###	###			###	###	0.0
2023-Jun-21 Wed	###	###	45.77	46.22	7,984,776	###	75.5	75.5	###
2023-Jun-20 Tue	46.2	###	###	46.72	5,715,228	0	###	###	3.3
2023-Jun-19 Mon	###	###	45.89	###	7,600,279	###	###	###	0.0
2023-Jun-16 Fri	###	46.73	46	46.42			###	###	3.3
2023-Jun-15 Thu	###	46.5	45.88	46.25	10,197,326	471,014,487	###	###	###
2023-Jun-14 Wed	###	###	45.25	###	13,352,551	###	###	###	0.0
2023-Jun-13 Tue	###	###	43.8	44.29			###	###	###
2023-Jun-09 Fri	44.55	44.86	###	44.72			73.7	73.7	3.2
2023-Jun-08 Thu	44.25	44.4	43.86	###	8,795,375	###	42.2	42.2	0.0
2023-Jun-07 Wed	###	44.23	###	###			###	###	0.0
2023-Jun-06 Tue	###	###	43.56	###	7,796,328	169,804,023	###	###	0.0
2023-Jun-05 Mon	###	44.43	43.75	44			###	###	3.1
2023-Jun-02 Fri	42.89	43.385	###	43.25	8,834,326	###	###	###	###
2023-Jun-01 Thu	###	###	###	###	9,798,349	0	###	###	0.0
2023-May-31 Wed	42.88	###	###	###	18,625,759	0	###	###	0.0
2023-May-30 Tue	43.41	43.7	43.25	43.49	4,308,022	187,291,256	74.3	74.3	###
2023-May-29 Mon	###	43.86	43.27	###			###	###	0.0
2023-May-26 Fri	###	###	###	42.75			79.4	79.4	###
2023-May-25 Thu	42	42.49	42	###			75.5	75.5	0.0
2023-May-24 Wed	43.75	43.79	42.82	42.82	7,687,785	332,919,529	25.3	25.3	3.1
2023-May-23 Tue	###	44.48	43.8	43.8	6,074,250	###	34.5	34.5	3.1
2023-May-22 Mon	###	44.45	###	44.2			###	###	3.2
2023-May-19 Fri	44.26	44.41	###	###	5,566,422	###	###	###	0.0
2023-May-18 Thu	44.23	44.58	###	44.24			70.4	70.4	###
2023-May-17 Wed	###	###	###	43.72			###	###	3.1
2023-May-16 Tue	###	###	###	###			###	###	0.0
2023-May-15 Mon	###	44.22	43.57	43.85			36.3	36.3	3.1
2023-May-12 Fri	43.2	###	###	43.48			75.3	75.3	3.1
2023-May-11 Thu	###	###	43.72	44	5,172,770	113,076,752	###	###	3.1
2023-May-10 Wed	###	44.74	44.26	44.45			###	###	3.2
2023-May-09 Tue	44.5	###	###	44.47	6,594,143	0	###	###	###
2023-May-08 Mon	45.2	45.24	44.4	44.72	6,748,888	###	###	###	3.2
2023-May-05 Fri	###	###	###	###			###	###	0.0
2023-May-04 Thu	43.77	###	###	###	6,629,353	0	65.7	65.7	0.0
2023-May-03 Wed	43.4	43.42	###	43.27			37.8	37.8	###
2023-May-02 Tue	###	44.24	43.475	###			###	###	0.0
2023-May-01 Mon	44.4	###	###	###	4,290,829	0	###	###	0.0
2023-Apr-28 Fri	###	44.75	44.26	44.4			###	###	###
2023-Apr-27 Thu	44.4	44.45	###	###	4,814,023	###	###	###	0.0
2023-Apr-26 Wed	42.75	44	###	44			90.0	90.0	3.1
2023-Apr-24 Mon	###	###	43.85	###	8,411,479	184,421,677	###	###	0.0
2023-Apr-21 Fri	45.2	45.46	###	###	11,874,227	269,901,179	###	###	0.0
2023-Apr-20 Thu	46.8	46.8	46	###			###	###	0.0
2023-Apr-19 Wed	47.25	47.52	###	47.27			###	###	###
2023-Apr-18 Tue	###	46.85	46.25	46.58			###	###	3.3
2023-Apr-17 Mon	46.25	###	###	###	5,388,651	0	###	###	0.0
2023-Apr-14 Fri	###	46.48	45.88	46.45			62.8	62.8	3.3
2023-Apr-13 Thu	###	###	###	46.4	6,672,342	0	30.0	30.0	3.3
2023-Apr-12 Wed	###	47.4	46.77	46.84			38.3	38.3	3.3
2023-Apr-11 Tue	45.55	###	45.48	###	7,264,777	165,201,028	###	###	0.0
2023-Apr-06 Thu	###	45.355	###	###	5,314,949	120,529,755	###	###	0.0
2023-Apr-05 Wed	###	###	###	45.24			71.5	71.5	###
2023-Apr-04 Tue	46.55	46.57	45.89	###			24.3	24.3	0.0
2023-Apr-03 Mon	###	47.59	46.53	###	8,197,286	385,764,279	33.4	33.4	0.0
2023-Mar-31 Fri	###	47.23	46.8	47.23			68.1	68.1	###
2023-Mar-30 Thu	###	46.23	45.84	###	14,229,374	###	###	###	0.0
2023-Mar-29 Wed	44.56	###	44.46	45			###	###	3.2
2023-Mar-28 Tue	###	44.55	###	44.4	10,442,357	###	###	###	###
2023-Mar-27 Mon	###	###	###	43.55			33.5	33.5	###
2023-Mar-24 Fri	###	###	43.26	###	7,213,653	###	70.4	70.4	0.0
2023-Mar-23 Thu	###	43.645	###	43.51	7,500,179	163,672,656	###	###	3.1
2023-Mar-22 Wed	43.53	43.84	43.45	43.84	9,100,946	397,210,788	###	###	###
2023-Mar-21 Tue	43.75	43.945	43.475	43.53			###	###	###
2023-Mar-20 Mon	###	43.85	42.89	###	6,916,826	299,982,743	###	###	0.0
2023-Mar-17 Fri	43.25	###	###	###			66.3	66.3	0.0
2023-Mar-16 Thu	43.75	###	43.355	###			###	###	0.0
2023-Mar-15 Wed	###	45.83	45.22	45.56	7,196,885	327,638,189	33.5	33.5	3.3
2023-Mar-14 Tue	###	45.76	###	###	12,069,779	276,156,543	###	###	0.0
2023-Mar-13 Mon	###	###	45.355	45.83			77.8	77.8	###
2023-Mar-10 Fri	46	###	###	###	8,594,951	0	###	###	0.0
2023-Mar-09 Thu	###	46.7	46.155	46.59	10,555,950	###	37.0	37.0	3.3
2023-Mar-08 Wed	###	###	47.22	###			###	###	0.0
2023-Mar-07 Tue	47.45	###	###	###			###	###	0.0
2023-Mar-06 Mon	###	48.7	47.77	###	8,392,343	###	###	###	0.0
2023-Mar-03 Fri	###	###	###	###			###	###	0.0
2023-Mar-02 Thu	###	###	46.86	###	14,069,880	329,657,288	###	###	0.0
2023-Mar-01 Wed	###	46.45	45.26	46.22			###	###	###
2023-Feb-28 Tue	###	###	44.79	45.2			71.0	71.0	3.2
2023-Feb-27 Mon	44.88	###	###	44.55	12,847,775	0	44.7	44.7	3.2
2023-Feb-24 Fri	46.25	46.48	45.73	###			29.8	29.8	0.0
2023-Feb-23 Thu	###	###	46.53	###	11,466,587	266,770,146	###	###	0.0
2023-Feb-22 Wed	48.7	48.74	###	###			32.3	32.3	0.0
2023-Feb-21 Tue	47.71	48.56	###	###	10,859,984	###	78.1	78.1	0.0
2023-Feb-20 Mon	48.2	48.59	###	48.46			###	###	###
2023-Feb-17 Fri	###	48.74	48	48	11,579,453	560,098,141	31.2	31.2	3.4
2023-Feb-16 Thu	###	###	47.76	###	14,993,848	###	64.4	64.4	0.0
2023-Feb-15 Wed	48.2	48.25	47.57	###			###	###	0.0
2023-Feb-14 Tue	###	48.2	###	47.72			38.1	38.1	3.4
2023-Feb-13 Mon	47.78	###	###	47.87			77.5	77.5	###
2023-Feb-10 Fri	###	48.5	47.87	48			44.3	44.3	3.4
2023-Feb-09 Thu	47.8	48.24	###	###			###	###	0.0
2023-Feb-08 Wed	48.25	48.43	###	###	8,159,827	###	###	###	0.0
2023-Feb-07 Tue	###	###	47.86	###			###	###	0.0
2023-Feb-06 Mon	48.44	48.7	###	48.2			###	###	3.4
2023-Feb-03 Fri	###	###	###	###	11,000,349	0	###	###	0.0
2023-Feb-02 Thu	49.41	49.41	48.57	48.85			30.0	30.0	###
2023-Feb-01 Wed	###	50.045	49.54	49.55	7,138,657	355,451,578	###	###	###
2023-Jan-31 Tue	###	49.89	49.285	###	7,053,380	349,759,480	43.7	43.7	0.0
2023-Jan-30 Mon	###	49.57	###	49.23			###	###	###
2023-Jan-27 Fri	###	50.21	49.49	49.54			###	###	3.5
2023-Jan-25 Wed	###	###	49.23	49.24			34.2	34.2	3.5
2023-Jan-24 Tue	49.7	###	49.59	49.71	6,310,926	###	###	###	###
2023-Jan-23 Mon	###	49.86	49.29	49.4	6,668,982	330,614,782	31.9	31.9	3.5
2023-Jan-20 Fri	49.7	###	49.41	###			73.7	73.7	0.0
2023-Jan-19 Thu	###	49.885	###	###	9,277,173	231,395,887	###	###	0.0
2023-Jan-18 Wed	48.7	###	48.57	###	10,719,741	###	76.9	76.9	0.0
2023-Jan-17 Tue	48.85	###	48.78	###			###	###	0.0
2023-Jan-16 Mon	49.81	50	###	###	7,479,954	186,998,850	33.6	33.6	0.0
2023-Jan-13 Fri	49.25	###	49.25	###			72.9	72.9	0.0
2023-Jan-12 Thu	49	49.5	48.72	###			74.1	74.1	0.0
2023-Jan-11 Wed	###	###	48.49	48.51	7,432,150	180,192,476	###	###	###
2023-Jan-10 Tue	47.58	###	47.52	47.8	5,653,577	134,328,989	77.1	77.1	3.4
2023-Jan-09 Mon	48	48.43	47.88	48			###	###	3.4
2023-Jan-06 Fri	###	47.78	###	47.51	8,106,986	###	68.0	68.0	###
2023-Jan-05 Thu	###	46.24	###	###			64.5	64.5	0.0
2023-Jan-04 Wed	###	###	45.25	###	7,802,250	###	###	###	0.0
2023-Jan-03 Tue	###	###	###	###			###	###	0.0
2022-Dec-30 Fri	###	46.2	###	###			###	###	0.0
2022-Dec-29 Thu	###	###	45.725	45.79			###	###	###
2022-Dec-28 Wed	46.43	46.77	###	46.53	5,521,740	129,125,889	77.4	77.4	###
2022-Dec-23 Fri	###	###	45.77	###			###	###	0.0
2022-Dec-22 Thu	###	46.77	###	46.25			27.5	27.5	###
2022-Dec-21 Wed	###	46.47	###	###			69.0	69.0	0.0
2022-Dec-20 Tue	45.48	45.79	###	45.26	7,289,127	###	###	###	3.2
2022-Dec-19 Mon	45.51	###	###	###			###	###	0.0
2022-Dec-16 Fri	45.75	46.59	###	###			32.2	32.2	0.0
2022-Dec-15 Thu	45.83	###	45.55	###	9,333,481	212,570,029	75.3	75.3	0.0
2022-Dec-14 Wed	###	46.44	###	###			69.8	69.8	0.0
2022-Dec-13 Tue	###	###	###	###			###	###	0.0
2022-Dec-12 Mon	###	###	###	46.79	6,647,627	0	###	###	3.3
2022-Dec-09 Fri	46.83	47.72	###	47.48	10,228,523	244,052,558	82.4	82.4	###
2022-Dec-08 Thu	###	46.86	46.2	46.23			###	###	3.3
2022-Dec-07 Wed	46.74	47.21	###	###			###	###	0.0
2022-Dec-06 Tue	46.42	###	###	46.56	9,290,375	0	###	###	3.3
2022-Dec-05 Mon	46.5	47.26	46.49	46.81	10,053,784	471,271,125	79.1	79.1	###
2022-Dec-02 Fri	###	46.52	###	45.76			37.4	37.4	3.3
2022-Dec-01 Thu	46.2	###	###	46.48	8,645,286	0	###	###	###
2022-Nov-30 Wed	###	45.785	###	45.52	19,611,144	###	###	###	###
2022-Nov-29 Tue	###	###	###	44.82	9,429,285	0	85.1	85.1	###
2022-Nov-28 Mon	43.72	###	43.21	43.89	7,480,357	###	###	###	###
2022-Nov-25 Fri	###	44.41	44	44.2			###	###	3.2
2022-Nov-24 Thu	###	44.72	44.4	44.55	6,643,623	296,039,840	###	###	3.2
2022-Nov-23 Wed	###	44.275	43.74	###			###	###	0.0
2022-Nov-22 Tue	43.4	43.74	###	43.48	8,576,924	187,577,327	72.3	72.3	3.1
2022-Nov-21 Mon	###	###	42.86	###	8,744,648	###	23.6	23.6	0.0
2022-Nov-18 Fri	43.75	###	43.59	###			73.1	73.1	0.0
2022-Nov-17 Thu	###	44	43.57	43.8			###	###	3.1
2022-Nov-16 Wed	###	44.56	###	44.45			78.5	78.5	3.2
2022-Nov-15 Tue	43.25	###	###	###	9,882,482	0	###	###	0.0
2022-Nov-14 Mon	###	44.48	43.5	###	19,335,785	850,581,182	###	###	0.0
2022-Nov-11 Fri	41.5	42.2	###	###	16,330,080	344,564,688	###	###	0.0
2022-Nov-10 Thu	40.54	40.82	###	40.56	7,642,987	###	71.0	71.0	2.9
2022-Nov-09 Wed	###	###	40.71	###			73.8	73.8	0.0
2022-Nov-08 Tue	40.7	40.77	40.2	###			###	###	0.0
2022-Nov-07 Mon	###	40.54	###	40.48			###	###	###
2022-Nov-04 Fri	###	38.79	###	38.56			71.3	71.3	2.8
2022-Nov-03 Thu	###	38.26	37.83	###			###	###	0.0
2022-Nov-02 Wed	38.8	39.55	38.71	39.24			75.6	75.6	2.8
2022-Nov-01 Tue	37.46	38.42	37.4	38.42	9,094,921	344,788,455	79.8	79.8	2.7
2022-Oct-31 Mon	###	37.56	###	###	13,078,724	###	###	###	0.0
2022-Oct-28 Fri	###	###	###	37.48			###	###	2.7
2022-Oct-27 Thu	39.42	39.71	###	39.46			66.6	66.6	2.8
2022-Oct-26 Wed	38.75	38.83	###	38.54	7,826,578	###	35.9	35.9	2.8
2022-Oct-25 Tue	###	39.26	38.28	38.5			###	###	2.8
2022-Oct-24 Mon	39.47	39.8	38.88	###	9,358,628	368,168,425	###	###	0.0
2022-Oct-21 Fri	38.41	###	###	###			###	###	0.0
2022-Oct-20 Thu	###	###	###	###	13,657,771	0	41.4	41.4	0.0
2022-Oct-19 Wed	###	39.59	###	39.25			###	###	###
2022-Oct-18 Tue	39.8	39.86	39.24	###	7,806,149	###	27.9	27.9	0.0
2022-Oct-17 Mon	###	39.26	###	###			73.7	73.7	0.0
2022-Oct-14 Fri	39.83	40.22	39.75	###	8,740,723	###	###	###	0.0
2022-Oct-13 Thu	###	###	###	39.23	8,255,474	0	40.7	40.7	2.8
2022-Oct-12 Wed	###	###	###	39.54	9,175,727	0	###	###	2.8
2022-Oct-11 Tue	40.75	40.85	###	###	8,779,440	###	28.1	28.1	0.0
2022-Oct-10 Mon	39.82	40.24	39.76	###	7,780,582	311,223,280	###	###	0.0
2022-Oct-07 Fri	40.27	40.57	###	###			###	###	0.0
2022-Oct-06 Thu	40.49	40.83	40.21	40.76	8,714,047	353,093,184	68.1	68.1	###
2022-Oct-05 Wed	40.81	40.83	###	40.5			###	###	2.9
2022-Oct-04 Tue	###	###	###	###	11,311,429	0	###	###	0.0
2022-Oct-03 Mon	###	###	38.44	###	9,151,827	###	###	###	0.0
2022-Sep-30 Fri	38.84	###	38.45	38.52			32.3	32.3	###
2022-Sep-29 Thu	###	38.51	###	###			###	###	0.0
2022-Sep-28 Wed	###	###	###	37.25			###	###	###
2022-Sep-27 Tue	36.71	37.2	###	37.2			75.6	75.6	2.7
2022-Sep-26 Mon	###	###	36.2	36.2	15,642,244	###	###	###	2.6
2022-Sep-23 Fri	###	38.77	###	###	14,658,977	###	45.6	45.6	0.0
2022-Sep-21 Wed	38.45	38.57	###	###	10,894,171	210,094,087	33.1	33.1	0.0
2022-Sep-20 Tue	38.58	###	###	###	9,899,024	0	###	###	0.0
2022-Sep-19 Mon	###	###	37.81	37.81	6,836,174	###	45.6	45.6	###
2022-Sep-16 Fri	###	38.45	###	###			###	###	0.0
2022-Sep-15 Thu	###	###	38.51	38.74			71.8	71.8	2.8
2022-Sep-14 Wed	###	###	38.42	###	9,185,555	###	59.5	59.5	0.0
2022-Sep-13 Tue	39.71	39.77	###	###			24.8	24.8	0.0
2022-Sep-12 Mon	###	39.51	38.85	39.41			78.3	78.3	###
2022-Sep-09 Fri	37.44	###	###	###			###	###	0.0
2022-Sep-08 Thu	36.2	###	###	###			###	###	0.0
2022-Sep-07 Wed	###	###	36.27	36.27			###	###	###
2022-Sep-06 Tue	###	###	37.27	37.27			20.0	20.0	2.7
2022-Sep-05 Mon	###	###	###	###	7,746,045	0	###	###	0.0
2022-Sep-02 Fri	###	###	###	36.74	15,075,179	0	40.9	40.9	2.6
2022-Sep-01 Thu	37.5	###	37.4	37.51			76.9	76.9	###
2022-Aug-31 Wed	40.48	40.85	###	###	20,407,386	416,820,859	###	###	0.0
2022-Aug-30 Tue	42.25	42.47	41.72	41.75			25.7	25.7	3.0
2022-Aug-29 Mon	42.43	###	###	###			###	###	0.0
2022-Aug-26 Fri	42.73	###	42.57	42.81	8,497,552	###	68.3	68.3	3.1
2022-Aug-25 Thu	###	42.54	41.8	###			###	###	0.0
2022-Aug-24 Wed	###	42.48	###	###			###	###	0.0
2022-Aug-23 Tue	###	###	41.46	41.46	9,760,370	202,332,470	###	###	###
2022-Aug-22 Mon	41.2	41.71	###	###	8,273,942	###	###	###	0.0
2022-Aug-19 Fri	41.47	42	###	41.55			71.3	71.3	3.0
2022-Aug-18 Thu	###	###	40.5	###	10,311,777	208,813,484	###	###	0.0
2022-Aug-17 Wed	41.29	###	40.43	40.85	11,111,378	###	###	###	2.9
2022-Aug-16 Tue	###	###	39.7	40.51			84.5	84.5	###
2022-Aug-15 Mon	###	39.4	38.8	###	6,904,742	###	###	###	0.0
2022-Aug-12 Fri	###	###	38.76	38.83			###	###	###
2022-Aug-11 Thu	38.81	###	38.55	###	7,429,844	143,210,243	###	###	0.0
2022-Aug-10 Wed	###	###	###	###	7,855,242	0	###	###	0.0
2022-Aug-09 Tue	38.79	###	###	38.82	8,092,683	0	63.7	63.7	2.8
2022-Aug-08 Mon	38.8	39.125	###	###			69.6	69.6	0.0
2022-Aug-05 Fri	###	###	###	38.81	6,276,170	0	76.9	76.9	2.8
2022-Aug-04 Thu	###	###	###	###			29.0	29.0	0.0
2022-Aug-03 Wed	38.24	###	###	###	6,491,325	0	70.4	70.4	0.0
2022-Aug-02 Tue	38.57	###	###	38.58			###	###	2.8
2022-Aug-01 Mon	###	###	###	###	9,587,051	0	###	###	0.0
2022-Jul-29 Fri	38.74	###	###	###	13,102,170	0	37.0	37.0	0.0
2022-Jul-28 Thu	###	38.52	###	###	9,108,448	###	62.9	62.9	0.0
2022-Jul-27 Wed	38.23	38.24	###	37.52	8,667,171	###	###	###	###
2022-Jul-26 Tue	37.82	38.29	37.75	38.27			77.2	77.2	###
2022-Jul-25 Mon	###	37.45	###	###			###	###	0.0
2022-Jul-22 Fri	###	###	###	36.75			71.2	71.2	2.6
2022-Jul-21 Thu	###	###	###	36.79			27.9	27.9	2.6
2022-Jul-20 Wed	36.8	37.42	36.71	###	8,076,484	299,354,879	65.9	65.9	0.0
2022-Jul-19 Tue	###	###	###	###	8,491,925	0	###	###	0.0
2022-Jul-18 Mon	36.25	###	###	###			79.0	79.0	0.0
2022-Jul-15 Fri	###	36.22	35.83	###			###	###	0.0
2022-Jul-14 Thu	###	###	###	37.4			###	###	###
2022-Jul-13 Wed	36.81	###	###	###			69.8	69.8	0.0
2022-Jul-12 Tue	38.2	###	37.45	37.46	10,612,851	###	###	###	2.7
2022-Jul-11 Mon	38.53	38.81	###	###	8,216,346	###	###	###	0.0
2022-Jul-08 Fri	###	###	###	39.22			17.5	17.5	###
2022-Jul-07 Thu	###	###	###	###			###	###	0.0
2022-Jul-06 Wed	38.8	###	37.72	37.76			###	###	2.7
2022-Jul-05 Tue	###	40.52	39.88	40	7,540,059	303,110,371	63.8	63.8	2.9
2022-Jul-04 Mon	39.75	###	39.43	###	11,102,227	###	68.2	68.2	0.0
2022-Jul-01 Fri	40.83	40.84	###	###	10,664,754	217,774,276	###	###	0.0
2022-Jun-30 Thu	###	###	41.25	41.25			###	###	###
2022-Jun-29 Wed	42.42	###	###	42.76	9,215,970	0	77.4	77.4	3.1
2022-Jun-28 Tue	###	###	41.55	###			###	###	0.0
2022-Jun-27 Mon	###	41.8	40.56	41.2			73.0	73.0	2.9
2022-Jun-24 Fri	39.76	###	39.49	###			52.0	52.0	0.0
2022-Jun-23 Thu	40.2	40.5	###	40.5			80.0	80.0	2.9
2022-Jun-22 Wed	41.54	41.7	40.7	###			43.5	43.5	0.0
2022-Jun-21 Tue	###	41.43	###	###	9,344,528	###	###	###	0.0
2022-Jun-20 Mon	###	###	###	40.26	11,338,323	0	25.2	25.2	2.9
2022-Jun-17 Fri	42.89	###	###	42.52			33.8	33.8	3.0
2022-Jun-16 Thu	44.48	###	43.85	###			33.1	33.1	0.0
2022-Jun-15 Wed	43.87	44.59	43.72	###			###	###	0.0
2022-Jun-14 Tue	43.5	44.26	###	44.26			83.6	83.6	###
2022-Jun-10 Fri	45.89	46.24	44.81	46.22	10,304,759	469,124,153	###	###	###
2022-Jun-09 Thu	###	47.52	###	46.24	10,740,689	255,198,770	###	###	3.3
2022-Jun-08 Wed	47.58	###	###	###			43.2	43.2	0.0
2022-Jun-07 Tue	46.44	46.58	###	###			58.3	58.3	0.0
2022-Jun-06 Mon	46.53	###	46.2	###	4,903,285	113,265,883	###	###	0.0
2022-Jun-03 Fri	46.8	###	46.44	46.76	9,556,350	221,898,447	41.2	41.2	###
2022-Jun-02 Thu	###	###	44.76	###			###	###	0.0
2022-Jun-01 Wed	44.51	###	44.45	###	10,839,049	###	###	###	0.0
2022-May-31 Tue	###	###	###	###			35.5	35.5	0.0
2022-May-30 Mon	44.44	###	###	###	8,954,942	0	###	###	0.0
2022-May-27 Fri	###	43.79	###	###	8,359,059	###	75.8	75.8	0.0
2022-May-26 Thu	43.2	43.44	###	###			31.4	31.4	0.0
2022-May-25 Wed	43	43.82	42.885	###	15,075,328	653,553,157	72.1	72.1	0.0
2022-May-24 Tue	###	48.22	47.53	47.8	11,645,559	###	###	###	3.4
2022-May-23 Mon	47.7	48.27	###	47.83	8,976,275	###	75.2	75.2	###
2022-May-20 Fri	46.85	###	46.72	###	11,060,354	###	61.8	61.8	0.0
2022-May-19 Thu	45.89	46.45	45.72	46.23	9,117,986	420,202,384	###	###	3.3
2022-May-18 Wed	###	47.21	46.74	###	10,629,487	499,320,151	64.7	64.7	0.0
2022-May-17 Tue	45.78	45.83	###	45.56	12,703,921	291,110,349	32.9	32.9	3.3
2022-May-16 Mon	###	###	###	###			###	###	0.0
2022-May-13 Fri	###	45.84	###	45.84	9,752,351	223,523,884	65.2	65.2	3.3
2022-May-12 Thu	45.7	###	44.71	###			47.3	47.3	0.0
2022-May-11 Wed	###	45.74	###	###	9,931,344	###	###	###	0.0
2022-May-10 Tue	###	46.7	45.88	46.21			###	###	###
2022-May-09 Mon	###	46.7	45.88	46.21			###	###	###
2022-May-06 Fri	46.53	46.8	###	46.8			76.2	76.2	3.3
2022-May-05 Thu	47.8	###	###	47.45	7,832,258	0	###	###	###
2022-May-04 Wed	48	###	47.25	47.4			49.0	49.0	3.4
2022-May-03 Tue	###	###	###	###			###	###	0.0
2022-May-02 Mon	47.83	###	47.49	###	8,368,921	198,720,029	###	###	0.0
2022-Apr-29 Fri	###	###	47.7	###	12,573,542	299,878,976	###	###	0.0
2022-Apr-28 Thu	###	###	###	###	14,661,426	0	71.9	71.9	0.0
2022-Apr-27 Wed	###	46.42	###	###			80.7	80.7	0.0
2022-Apr-26 Tue	###	###	45.51	###	18,948,482	###	50.1	50.1	0.0
2022-Apr-22 Fri	48.59	48.89	###	48.49	19,206,453	469,501,743	41.2	41.2	###
2022-Apr-21 Thu	###	51.59	50.7	50.7			###	###	###
2022-Apr-20 Wed	###	###	###	###			###	###	0.0
2022-Apr-19 Tue	###	53.72	###	###			38.7	38.7	0.0
2022-Apr-14 Thu	52.2	###	###	52.5			###	###	3.8
2022-Apr-13 Wed	51.85	###	51.47	51.78			30.5	30.5	3.7
2022-Apr-12 Tue	51.44	51.79	51.26	51.72	7,177,942	###	###	###	3.7
2022-Apr-11 Mon	52.2	###	51.52	###			41.3	41.3	0.0
2022-Apr-08 Fri	###	52.29	###	###			###	###	0.0
2022-Apr-07 Thu	51.22	51.48	###	###			###	###	0.0
2022-Apr-06 Wed	###	51.41	50.71	51.41	9,683,544	494,441,756	77.2	77.2	3.7
2022-Apr-05 Tue	52.21	52.42	51.76	###			###	###	0.0
2022-Apr-04 Mon	###	###	###	52.46	6,125,683	0	28.6	28.6	3.7
2022-Apr-01 Fri	###	###	52	###			###	###	0.0
2022-Mar-31 Thu	52.5	###	51.75	51.75	15,976,349	###	###	###	###
2022-Mar-30 Wed	50.78	50.78	###	50.58	12,305,881	###	###	###	3.6
2022-Mar-29 Tue	###	50.88	###	###			34.4	34.4	0.0
2022-Mar-28 Mon	50.21	###	###	###	12,807,580	0	85.3	85.3	0.0
2022-Mar-25 Fri	###	###	49.48	49.77			66.3	66.3	3.6
2022-Mar-24 Thu	48.75	###	48.59	###			75.5	75.5	0.0
2022-Mar-23 Wed	###	48.51	47.8	48.44	11,966,952	576,268,573	###	###	3.5
2022-Mar-22 Tue	###	48.85	###	48.82			###	###	3.5
2022-Mar-21 Mon	46.46	46.88	46.42	46.45	7,784,352	363,140,020	46.4	46.4	3.3
2022-Mar-18 Fri	###	46.45	45.79	46.25			###	###	###
2022-Mar-17 Thu	###	###	45.46	###			33.2	33.2	0.0
2022-Mar-16 Wed	###	###	###	###	12,694,440	0	64.8	64.8	0.0
2022-Mar-15 Tue	45.85	45.86	###	###	10,782,879	###	39.6	39.6	0.0
2022-Mar-14 Mon	47.78	###	###	###	7,185,779	0	###	###	0.0
2022-Mar-11 Fri	###	48.75	47.58	###	11,612,554	###	30.2	30.2	0.0
2022-Mar-10 Thu	47.52	###	47.22	47.75	15,136,054	###	63.1	63.1	###
2022-Mar-09 Wed	47.58	48.86	47.58	48.49	13,460,329	###	71.0	71.0	###
2022-Mar-08 Tue	49.54	###	48.53	48.53			31.9	31.9	###
2022-Mar-07 Mon	###	###	###	###	15,420,979	0	###	###	0.0
2022-Mar-04 Fri	50	###	###	###			###	###	0.0
2022-Mar-03 Thu	49.78	###	49.51	###			###	###	0.0
2022-Mar-02 Wed	###	48.5	###	###			###	###	0.0
2022-Mar-01 Tue	###	###	46.51	46.55	12,831,975	298,407,578	###	###	3.3
2022-Feb-28 Mon	###	###	45.29	###			84.5	84.5	0.0
2022-Feb-25 Fri	44.7	44.81	###	###			###	###	0.0
2022-Feb-24 Thu	45.79	45.85	###	44.77			###	###	3.2
2022-Feb-23 Wed	47.85	48.23	###	###			55.2	55.2	0.0
2022-Feb-22 Tue	###	###	47.54	47.81	9,861,257	234,402,078	###	###	###
2022-Feb-21 Mon	48	48.53	48	48.24	7,099,957	342,679,424	###	###	3.4
2022-Feb-18 Fri	47.42	48.23	47.22	###			###	###	0.0
2022-Feb-17 Thu	47.83	48.54	47.72	###	21,166,258	###	###	###	0.0
2022-Feb-16 Wed	###	###	46.82	###			###	###	0.0
2022-Feb-15 Tue	49	49.88	47.84	###			34.3	34.3	0.0
2022-Feb-14 Mon	###	48.8	###	###			48.8	48.8	0.0
2022-Feb-11 Fri	###	49.48	48.55	48.86	12,518,277	613,583,347	###	###	3.5
2022-Feb-10 Thu	47.7	48.72	47.7	48.28	25,874,159	###	77.7	77.7	3.4
2022-Feb-09 Wed	###	###	47.82	###			###	###	0.0
2022-Feb-08 Tue	48.27	###	###	###			###	###	0.0
2022-Feb-07 Mon	46.85	47.7	###	###	23,667,320	564,465,582	73.9	73.9	0.0
2022-Feb-04 Fri	46.4	46.81	###	46.81	24,751,752	579,314,755	65.4	65.4	###
2022-Feb-03 Thu	###	###	46	###	33,985,521	781,666,983	###	###	0.0
2022-Feb-02 Wed	###	###	45.46	###	24,570,883	558,496,170	31.3	31.3	0.0
2022-Feb-01 Tue	45.44	45.49	44.7	###	21,319,777	961,415,343	###	###	0.0
2022-Jan-31 Mon	###	###	45.55	###			65.3	65.3	0.0
2022-Jan-28 Fri	47.26	47.26	###	###	327,417,026	7,736,864,324	24.6	24.6	0.0
2022-Jan-27 Thu	###	46.485	###	###			###	###	0.0
2022-Jan-25 Tue	45.24	###	###	###	23,844,958	0	70.5	70.5	0.0
2022-Jan-24 Mon	###	###	###	###			79.6	79.6	0.0
2022-Jan-21 Fri	47	47	45.57	45.7			###	###	3.3
2022-Jan-20 Thu	47.21	48.24	47.21	###			75.5	75.5	0.0
2022-Jan-19 Wed	46.4	46.88	###	46.56	12,821,922	300,545,851	71.7	71.7	3.3
2022-Jan-18 Tue	46.44	###	###	46.7			70.4	70.4	3.3
2022-Jan-17 Mon	46.79	47	###	###			28.1	28.1	0.0
2022-Jan-14 Fri	46.4	###	46.26	###			###	###	0.0
2022-Jan-13 Thu	46	###	45.87	46.85			###	###	###
2022-Jan-12 Wed	###	45.56	44.88	###	13,091,426	591,994,283	###	###	0.0
2022-Jan-11 Tue	###	45	###	###			75.7	75.7	0.0
2022-Jan-10 Mon	44.46	44.87	44.23	44.78			###	###	3.2
2022-Jan-07 Fri	43.56	43.76	###	43.73	7,121,678	###	###	###	###
2022-Jan-06 Thu	###	43.48	42.59	###			83.1	83.1	0.0
2022-Jan-05 Wed	42.7	###	###	###			###	###	0.0
2022-Jan-04 Tue	41.75	###	41.7	###	5,902,159	###	70.2	70.2	0.0
2021-Dec-31 Fri	###	###	41.28	41.5			31.2	31.2	3.0
2021-Dec-30 Thu	41.56	###	41.52	###			68.1	68.1	0.0
2021-Dec-29 Wed	41.49	41.52	41.22	###			###	###	0.0
2021-Dec-24 Fri	41.55	###	###	###			###	###	0.0
2021-Dec-23 Thu	###	41.45	###	41.26	5,553,371	###	###	###	2.9
2021-Dec-22 Wed	41.87	###	###	###			###	###	0.0
2021-Dec-21 Tue	###	41.76	40.86	41.71	7,051,826	###	79.2	79.2	###
2021-Dec-20 Mon	###	###	40.78	###	7,066,276	###	81.7	81.7	0.0
2021-Dec-17 Fri	40.74	41.4	40.74	41.4	17,598,921	722,787,685	###	###	3.0
2021-Dec-16 Thu	###	40.88	40.42	###			###	###	0.0
2021-Dec-15 Wed	###	41.57	###	###	6,723,084	###	49.4	49.4	0.0
2021-Dec-14 Tue	40.86	###	###	41.28	7,772,649	0	78.5	78.5	2.9
2021-Dec-13 Mon	40.2	41.2	###	###			83.3	83.3	0.0
2021-Dec-10 Fri	39.82	###	###	###	6,509,820	0	69.7	69.7	0.0
2021-Dec-09 Thu	###	40.5	###	40.2			37.9	37.9	###
2021-Dec-08 Wed	40.83	###	40.525	###			32.2	32.2	0.0
2021-Dec-07 Tue	39.54	###	39.27	###			72.6	72.6	0.0
2021-Dec-06 Mon	39.21	39.73	###	39.59			###	###	2.8
2021-Dec-03 Fri	###	###	###	40.23			38.7	38.7	###
2021-Dec-02 Thu	39.25	###	###	39.71			###	###	###
2021-Dec-01 Wed	###	###	39.24	###	8,719,243	171,071,547	###	###	0.0
2021-Nov-30 Tue	###	###	38.71	###	17,206,843	333,038,446	61.4	61.4	0.0
2021-Nov-29 Mon	###	38.89	###	38.57			###	###	2.8
2021-Nov-26 Fri	38.49	38.5	###	###			54.0	54.0	0.0
2021-Nov-25 Thu	###	38.77	38.4	###			42.0	42.0	0.0
2021-Nov-24 Wed	###	###	###	38.24			45.4	45.4	###
2021-Nov-23 Tue	37.48	38.27	###	###			###	###	0.0
2021-Nov-22 Mon	36.4	36.58	36.24	36.58			###	###	2.6
2021-Nov-19 Fri	###	36.45	###	36.45			77.0	77.0	###
2021-Nov-18 Thu	###	36.28	###	###	8,106,186	###	###	###	0.0
2021-Nov-17 Wed	36.26	36.4	35.7	###			40.0	40.0	0.0
2021-Nov-16 Tue	36.74	36.82	###	36.49			42.4	42.4	###
2021-Nov-15 Mon	37.58	37.75	###	37.46			37.8	37.8	2.7
2021-Nov-12 Fri	37.79	###	37.51	37.7			###	###	2.7
2021-Nov-11 Thu	35.7	###	###	###	8,437,385	0	###	###	0.0
2021-Nov-10 Wed	36.55	36.55	35.72	35.74			27.1	27.1	2.6
2021-Nov-09 Tue	###	###	###	36.73	5,232,629	0	###	###	###
2021-Nov-08 Mon	36.25	36.72	36.25	###			75.2	75.2	0.0
2021-Nov-05 Fri	###	36.43	###	###			40.9	40.9	0.0
2021-Nov-04 Thu	###	36.26	###	###			38.4	38.4	0.0
2021-Nov-03 Wed	35.7	36.22	###	###			77.5	77.5	0.0
2021-Nov-02 Tue	###	###	35.56	35.56			###	###	2.5
2021-Nov-01 Mon	###	###	###	36.41	11,518,954	0	40.6	40.6	###
2021-Oct-29 Fri	37.25	###	36.56	36.58			###	###	2.6
2021-Oct-28 Thu	###	###	###	###			38.7	38.7	0.0
2021-Oct-27 Wed	###	###	37.57	###			36.2	36.2	0.0
2021-Oct-26 Tue	38.2	38.4	###	38.21	4,679,641	###	###	###	###
2021-Oct-25 Mon	37.81	###	37.7	###			70.7	70.7	0.0
2021-Oct-22 Fri	###	37.72	37.25	###	10,866,882	407,345,071	66.3	66.3	0.0
2021-Oct-21 Thu	38.8	###	38.47	38.48	8,005,483	###	###	###	2.7
2021-Oct-20 Wed	###	39.28	38.57	38.57	7,619,388	296,584,677	###	###	2.8
2021-Oct-19 Tue	###	###	###	###	6,947,856	0	###	###	0.0
2021-Oct-18 Mon	###	###	38.48	###			72.7	72.7	0.0
2021-Oct-15 Fri	38.74	38.86	###	38.86	7,552,959	###	66.8	66.8	2.8
2021-Oct-14 Thu	37.75	38.26	###	37.8			###	###	2.7
2021-Oct-13 Wed	###	###	37.55	37.59			###	###	2.7
2021-Oct-12 Tue	38.4	38.75	37.82	###	8,802,182	###	###	###	0.0
2021-Oct-11 Mon	37.74	38.28	37.46	###			###	###	0.0
2021-Oct-08 Fri	37.41	###	37.21	37.74			72.0	72.0	2.7
2021-Oct-07 Thu	###	###	36.42	###			###	###	0.0
2021-Oct-06 Wed	###	36.84	###	###			###	###	0.0
2021-Oct-05 Tue	36.7	###	###	36.52	6,406,780	0	44.0	44.0	2.6
2021-Oct-04 Mon	37.28	37.41	36.585	###			35.6	35.6	0.0
2021-Oct-01 Fri	###	###	###	36.85			36.5	36.5	2.6
2021-Sep-30 Thu	36.7	###	###	###			###	###	0.0
2021-Sep-29 Wed	###	36.47	35.77	###	11,239,156	###	###	###	0.0
2021-Sep-28 Tue	37.58	###	36.87	36.87			###	###	###
2021-Sep-27 Mon	37.8	###	37.72	37.72	11,424,049	###	###	###	2.7
2021-Sep-24 Fri	###	###	###	37.72			39.9	39.9	2.7
2021-Sep-23 Thu	###	38.81	###	###			24.3	24.3	0.0
2021-Sep-22 Wed	37.7	###	37.51	###			###	###	0.0
2021-Sep-21 Tue	37.21	38.25	###	37.75	11,126,842	212,800,853	70.0	70.0	###
2021-Sep-20 Mon	37.8	###	###	37.53			###	###	###
2021-Sep-17 Fri	39.8	39.88	###	###			###	###	0.0
2021-Sep-16 Thu	###	41.21	40.5	###	10,678,542	###	31.9	31.9	0.0
2021-Sep-15 Wed	###	###	40.2	40.26	8,654,252	###	25.0	25.0	2.9
2021-Sep-14 Tue	###	###	41.22	41.73			63.6	63.6	###
2021-Sep-13 Mon	41.4	41.87	###	41.48	5,259,747	###	66.6	66.6	3.0
2021-Sep-10 Fri	###	###	###	41.25			62.5	62.5	###
2021-Sep-09 Thu	41.5	41.54	40.76	###			###	###	0.0
2021-Sep-08 Wed	###	###	41.52	###			34.9	34.9	0.0
2021-Sep-07 Tue	###	###	###	###			41.1	41.1	0.0
2021-Sep-06 Mon	42.5	42.57	42	###			###	###	0.0
2021-Sep-03 Fri	###	###	###	###	9,025,028	0	66.0	66.0	0.0
2021-Sep-02 Thu	###	42.175	41.71	###	11,433,040	479,530,280	40.4	40.4	0.0
2021-Sep-01 Wed	###	###	44.775	###	7,949,877	177,977,871	35.2	35.2	0.0
2021-Aug-31 Tue	###	46.2	45.5	###	10,317,542	###	###	###	0.0
2021-Aug-30 Mon	###	###	45.55	45.83	6,959,948	###	67.8	67.8	###
2021-Aug-27 Fri	44.89	###	###	44.7			35.0	35.0	3.2
2021-Aug-26 Thu	45.51	###	###	###	7,836,178	0	32.2	32.2	0.0
2021-Aug-25 Wed	45.41	45.74	45.25	45.48			63.7	63.7	3.2
2021-Aug-24 Tue	44.86	###	###	###	8,552,146	0	###	###	0.0
2021-Aug-23 Mon	###	###	44.2	44.46			27.9	27.9	3.2
2021-Aug-20 Fri	###	45	43.88	###	22,500,485	999,921,553	81.6	81.6	0.0
2021-Aug-19 Thu	45.28	###	###	###	26,378,228	0	###	###	0.0
2021-Aug-18 Wed	48	###	###	47.7	25,970,970	0	33.9	33.9	3.4
2021-Aug-17 Tue	51.88	51.88	###	###			###	###	0.0
2021-Aug-16 Mon	53.21	###	###	###			###	###	0.0
2021-Aug-13 Fri	###	###	###	52.81			###	###	3.8
2021-Aug-12 Thu	###	###	###	###			###	###	0.0
2021-Aug-11 Wed	52.58	###	###	52.52			40.9	40.9	###
2021-Aug-10 Tue	###	52.24	###	51.76			32.5	32.5	3.7
2021-Aug-09 Mon	###	52.23	51.53	###	3,892,078	###	39.3	39.3	0.0
2021-Aug-06 Fri	###	###	###	###	7,366,342	0	###	###	0.0
2021-Aug-05 Thu	53.84	###	###	###			29.9	29.9	0.0
2021-Aug-04 Wed	53.72	###	###	###			###	###	0.0
2021-Aug-03 Tue	###	###	52.44	###	5,316,070	139,387,355	32.9	32.9	0.0
2021-Aug-02 Mon	53.52	53.78	52.88	53.7			###	###	3.8
2021-Jul-30 Fri	53.88	54.55	53.29	53.49	7,128,848	384,387,484	37.0	37.0	###
2021-Jul-29 Thu	###	###	###	###			###	###	0.0
2021-Jul-28 Wed	###	###	###	52.47	6,355,356	0	###	###	3.7
2021-Jul-27 Tue	###	###	###	###			###	###	0.0
2021-Jul-26 Mon	###	###	51.75	###			###	###	0.0
2021-Jul-23 Fri	###	51.47	51	51.27	2,609,723	133,709,157	###	###	3.7
2021-Jul-22 Thu	###	51.51	###	51.45			###	###	3.7
2021-Jul-21 Wed	###	###	49.76	49.89			32.3	32.3	###
2021-Jul-20 Tue	49.4	49.83	###	49.24			38.6	38.6	3.5
2021-Jul-19 Mon	###	50.83	###	50.5	4,028,450	102,383,056	###	###	3.6
2021-Jul-16 Fri	###	###	51.27	51.87	6,359,881	163,035,549	71.8	71.8	###
2021-Jul-15 Thu	###	###	50.78	51.53			78.4	78.4	###
2021-Jul-14 Wed	51	51.22	50.73	###			###	###	0.0
2021-Jul-13 Tue	51.46	###	50.7	50.7	5,725,789	145,148,751	###	###	###
2021-Jul-12 Mon	51	###	50.87	###	5,353,789	136,173,623	73.9	73.9	0.0
2021-Jul-09 Fri	49.47	###	###	49.48			###	###	3.5
2021-Jul-08 Thu	49.52	###	###	###			72.8	72.8	0.0
2021-Jul-07 Wed	48.42	48.81	###	48.8	4,376,652	###	###	###	3.5
2021-Jul-06 Tue	###	###	###	48.85	5,305,446	0	###	###	###
2021-Jul-05 Mon	48.55	48.58	48.21	48.45	3,122,470	###	42.6	42.6	###
2021-Jul-02 Fri	48.4	48.59	###	48.55	3,647,176	88,608,140	63.8	63.8	3.5
2021-Jul-01 Thu	###	48.74	###	48.22	4,142,089	###	25.6	25.6	3.4
2021-Jun-30 Wed	###	###	48.27	48.57	5,768,284	###	###	###	###
2021-Jun-29 Tue	48	###	###	###			69.2	69.2	0.0
2021-Jun-28 Mon	###	48.54	###	48.4	3,524,021	85,527,989	79.0	79.0	3.5
2021-Jun-25 Fri	###	48.2	47.77	###			###	###	0.0
2021-Jun-24 Thu	47.4	###	###	###			70.3	70.3	0.0
2021-Jun-23 Wed	###	47.45	46.8	###			###	###	0.0
2021-Jun-22 Tue	46.46	46.89	###	###			###	###	0.0
2021-Jun-21 Mon	45.82	###	###	###			###	###	0.0
2021-Jun-18 Fri	46.5	###	46.21	46.52	13,012,448	###	59.6	59.6	3.3
2021-Jun-17 Thu	48.22	###	47.45	###	8,269,775	###	41.1	41.1	0.0
2021-Jun-16 Wed	48.79	###	48.23	###	6,969,641	###	42.8	42.8	0.0
2021-Jun-15 Tue	###	49.49	48.85	49.22			73.2	73.2	3.5
2021-Jun-11 Fri	48.72	###	48.2	###			63.8	63.8	0.0
2021-Jun-10 Thu	###	###	###	###	3,489,450	0	37.4	37.4	0.0
2021-Jun-09 Wed	###	###	###	###	3,564,150	0	###	###	0.0
2021-Jun-08 Tue	###	48.7	###	###	4,415,841	107,525,728	37.7	37.7	0.0
2021-Jun-07 Mon	49.4	49.75	48.85	48.85	3,477,484	###	34.6	34.6	###
2021-Jun-04 Fri	48.85	48.89	###	48.75	4,884,076	###	38.8	38.8	3.5
2021-Jun-03 Thu	###	49.72	###	49.59			70.1	70.1	3.5
2021-Jun-02 Wed	###	###	###	###			63.0	63.0	0.0
2021-Jun-01 Tue	###	###	47.76	###			40.2	40.2	0.0
2021-May-31 Mon	###	###	47.81	47.85	4,085,186	97,656,371	34.5	34.5	3.4
2021-May-28 Fri	###	48.46	47.88	###	6,019,958	289,981,376	###	###	0.0
2021-May-27 Thu	46.89	###	###	46.8			37.2	37.2	3.3
2021-May-26 Wed	###	###	###	###	5,862,470	0	31.3	31.3	0.0
2021-May-25 Tue	###	###	47	47.48			75.1	75.1	###
2021-May-24 Mon	47.45	47.83	###	46.87			###	###	3.3
2021-May-21 Fri	###	47.945	###	47.75	6,665,188	###	###	###	###
2021-May-20 Thu	47.47	48.4	47.45	48.28	6,939,249	###	75.3	75.3	3.4
2021-May-19 Wed	49.7	49.75	###	48.79			29.7	29.7	3.5
2021-May-18 Tue	50.43	###	50.25	50.52	5,183,429	130,233,653	###	###	3.6
2021-May-17 Mon	49.8	49.84	49.23	###			###	###	0.0
2021-May-14 Fri	###	###	49.51	49.57	4,309,750	###	21.8	21.8	###
2021-May-13 Thu	51	51.43	###	###			###	###	0.0
2021-May-12 Wed	51.28	51.43	50.59	51			###	###	3.6
2021-May-11 Tue	51.74	51.8	50.85	51.28			47.7	47.7	3.7
2021-May-10 Mon	50.5	51.82	50.5	###	6,039,843	###	81.9	81.9	0.0
2021-May-07 Fri	###	###	49.71	###	6,470,924	###	65.9	65.9	0.0
2021-May-06 Thu	49.8	###	48.74	49.8	9,007,459	219,511,775	###	###	3.6
2021-May-05 Wed	48.51	###	48.26	48.76	4,002,252	96,574,340	73.4	73.4	3.5
2021-May-04 Tue	47.79	48.23	###	48.23	3,905,475	94,180,529	###	###	3.4
2021-May-03 Mon	47.43	47.56	###	###			44.4	44.4	0.0
2021-Apr-30 Fri	###	48.23	###	47.7	4,402,075	###	###	###	3.4
2021-Apr-29 Thu	48.7	48.88	48.4	###			36.3	36.3	0.0
2021-Apr-28 Wed	47.76	48.4	###	48.22			77.5	77.5	3.4
2021-Apr-27 Tue	###	48.44	###	###			###	###	0.0
2021-Apr-26 Mon	###	48.2	###	47.84			37.8	37.8	3.4
2021-Apr-23 Fri	46.81	47.56	46.81	47.56	3,494,957	164,909,546	81.2	81.2	3.4
2021-Apr-22 Thu	###	###	47	###			65.8	65.8	0.0
2021-Apr-21 Wed	46.81	47.21	###	47.21			###	###	3.4
2021-Apr-20 Tue	###	47.79	###	47.45	3,552,379	###	###	###	###
2021-Apr-19 Mon	###	47.74	47.22	47.56	2,899,629	137,674,384	47.6	47.6	3.4
2021-Apr-16 Fri	47.88	47.88	47.26	47.57			30.7	30.7	3.4
2021-Apr-15 Thu	###	47.44	46.75	###	6,118,782	###	###	###	0.0
2021-Apr-14 Wed	###	###	###	###	6,442,680	0	###	###	0.0
2021-Apr-13 Tue	###	###	45.58	###	4,185,453	95,386,473	###	###	0.0
2021-Apr-12 Mon	###	###	###	###	3,170,345	0	49.3	49.3	0.0
2021-Apr-09 Fri	###	###	46.25	###			###	###	0.0
2021-Apr-08 Thu	46.7	###	46.54	###			70.6	70.6	0.0
2021-Apr-07 Wed	###	###	45.28	45.88	4,211,181	###	39.0	39.0	3.3
2021-Apr-06 Tue	###	46.46	45.74	45.85	3,954,646	182,309,180	30.5	30.5	3.3
2021-Apr-01 Thu	45.5	45.78	###	###	3,743,973	85,699,541	###	###	0.0
2021-Mar-31 Wed	46.27	46.28	###	###			22.7	22.7	0.0
2021-Mar-30 Tue	46	46.045	###	###			###	###	0.0
2021-Mar-29 Mon	###	###	45.44	45.86	4,844,480	110,066,585	53.4	53.4	3.3
2021-Mar-26 Fri	44.76	45.46	###	###			67.4	67.4	0.0
2021-Mar-25 Thu	44.8	###	44.54	44.88			70.3	70.3	3.2
2021-Mar-24 Wed	44.59	45.25	44.5	44.88			75.2	75.2	3.2
2021-Mar-23 Tue	###	###	44.78	###			71.9	71.9	0.0
2021-Mar-22 Mon	44.8	###	###	44.5	4,589,720	0	###	###	3.2
2021-Mar-19 Fri	###	45.41	###	###	14,895,557	338,203,621	###	###	0.0
2021-Mar-18 Thu	###	46.2	###	###			###	###	0.0
2021-Mar-17 Wed	###	46.58	###	###	7,261,879	###	39.0	39.0	0.0
2021-Mar-16 Tue	###	###	46.83	46.84			###	###	3.3
2021-Mar-15 Mon	47.77	###	###	47.88			###	###	3.4
2021-Mar-12 Fri	###	###	47.48	###			###	###	0.0
2021-Mar-11 Thu	47	###	###	46.8	10,072,426	0	38.0	38.0	3.3
2021-Mar-10 Wed	49	###	47.54	###			###	###	0.0
2021-Mar-09 Tue	49.28	49.88	###	###	5,155,049	128,566,922	41.4	41.4	0.0
2021-Mar-08 Mon	###	###	49.27	###	5,520,343	135,993,649	42.5	42.5	0.0
2021-Mar-05 Fri	###	###	###	48.23			###	###	3.4
2021-Mar-04 Thu	50.21	50.25	48.56	###			41.4	41.4	0.0
2021-Mar-03 Wed	50.82	###	###	50.87	6,195,089	0	###	###	###
2021-Mar-02 Tue	50.75	50.81	###	###			27.0	27.0	0.0
2021-Mar-01 Mon	###	###	48.81	###			83.0	83.0	0.0
2021-Feb-26 Fri	###	49.79	###	###	8,777,220	###	###	###	0.0
2021-Feb-25 Thu	50	50.78	49.77	50.45	5,709,928	###	###	###	###
2021-Feb-24 Wed	49.43	###	48.81	48.86			40.0	40.0	3.5
2021-Feb-23 Tue	###	50.51	49	50.43	7,233,674	359,911,449	85.1	85.1	3.6
2021-Feb-22 Mon	###	###	48.47	###	5,521,153	133,805,142	67.3	67.3	0.0
2021-Feb-19 Fri	48.56	###	###	###	10,546,744	0	###	###	0.0
2021-Feb-18 Thu	48.4	48.76	47.85	48.51	6,678,670	322,613,154	###	###	###
2021-Feb-17 Wed	###	###	###	###	7,438,485	0	###	###	0.0
2021-Feb-16 Tue	###	47	###	47			74.0	74.0	3.4
2021-Feb-15 Mon	45.45	45.77	###	45.75	3,120,724	###	###	###	3.3
2021-Feb-12 Fri	45	###	###	44.72	3,287,774	0	###	###	3.2
2021-Feb-11 Thu	45.43	45.74	45.26	45.48	3,470,250	157,896,375	74.0	74.0	3.2
2021-Feb-10 Wed	45	###	44.86	###			###	###	0.0
2021-Feb-09 Tue	###	45.56	###	###	12,881,777	293,446,880	###	###	0.0
2021-Feb-08 Mon	###	44.86	###	44.84	3,968,541	89,014,374	78.0	78.0	3.2
2021-Feb-05 Fri	44.24	44.4	43.75	43.8	4,667,078	###	30.5	30.5	3.1
2021-Feb-04 Thu	44	44.47	43.72	###	7,046,749	###	###	###	0.0
2021-Feb-03 Wed	44.52	###	43.89	###			30.5	30.5	0.0
2021-Feb-02 Tue	###	###	44.57	###			62.5	62.5	0.0
2021-Feb-01 Mon	43.57	###	###	###	4,803,327	0	70.0	70.0	0.0
2021-Jan-29 Fri	44.85	44.86	###	43.56			###	###	###
2021-Jan-28 Thu	###	###	###	44.28			43.9	43.9	3.2
2021-Jan-27 Wed	45.8	###	44.77	###	8,593,626	###	34.6	34.6	0.0
2021-Jan-25 Mon	46.45	46.78	46.43	###			###	###	0.0
2021-Jan-22 Fri	46.88	###	###	###	11,077,129	0	###	###	0.0
2021-Jan-21 Thu	46.8	###	###	###	5,176,572	0	68.8	68.8	0.0
2021-Jan-20 Wed	###	###	###	###			61.5	61.5	0.0
2021-Jan-19 Tue	45.57	###	###	45.87	6,560,576	0	###	###	###
2021-Jan-18 Mon	45.81	45.89	45.22	45.45			###	###	###
2021-Jan-15 Fri	###	47.545	46.775	46.82	6,630,527	312,695,653	26.4	26.4	3.3
2021-Jan-14 Thu	###	46.24	###	###			###	###	0.0
2021-Jan-13 Wed	46.48	###	###	46.22			31.5	31.5	###
2021-Jan-12 Tue	46.26	###	46	46			41.1	41.1	3.3
2021-Jan-11 Mon	47	###	###	46.5			###	###	###
2021-Jan-08 Fri	###	###	###	###			###	###	0.0
2021-Jan-07 Thu	45.8	###	45.76	###	8,367,640	###	###	###	0.0
2021-Jan-06 Wed	###	###	43.78	44.21	6,056,323	###	###	###	3.2
2021-Jan-05 Tue	43.5	44.48	43.46	###	6,788,674	###	###	###	0.0
2021-Jan-04 Mon	###	###	42.46	###			###	###	0.0
2020-Dec-31 Thu	43	43.29	42.43	42.43			###	###	###
2020-Dec-30 Wed	43	###	###	###			68.7	68.7	0.0
2020-Dec-29 Tue	###	43.2	42.84	###	2,767,552	119,060,087	27.2	27.2	0.0
2020-Dec-24 Thu	###	43.41	42.75	###			###	###	0.0
2020-Dec-23 Wed	42.89	###	42.23	42.45			###	###	3.0
2020-Dec-22 Tue	###	43.5	###	42.89	4,141,950	###	###	###	###
2020-Dec-21 Mon	###	###	###	###			###	###	0.0
2020-Dec-18 Fri	43.25	43.55	###	###	16,663,545	###	45.0	45.0	0.0
2020-Dec-17 Thu	###	###	42.73	###			###	###	0.0
2020-Dec-16 Wed	42.5	42.85	42.41	42.55	7,173,549	###	###	###	###
2020-Dec-15 Tue	42	###	41.53	41.78	7,311,489	###	###	###	3.0
2020-Dec-14 Mon	42.82	43	42.625	42.74	5,526,957	236,622,846	###	###	3.1
2020-Dec-11 Fri	43	###	42.81	42.82	7,668,973	###	###	###	3.1
2020-Dec-10 Thu	42.59	42.78	42.48	42.48			48.6	48.6	3.0
2020-Dec-09 Wed	42.48	###	42.46	42.73			73.1	73.1	3.1
2020-Dec-08 Tue	###	42.49	42	42.25			###	###	3.0
2020-Dec-07 Mon	42.44	42.78	###	###			45.8	45.8	0.0
2020-Dec-04 Fri	###	41.5	###	41.5	5,777,040	119,873,580	74.5	74.5	3.0
2020-Dec-03 Thu	40.48	###	40.44	41.25	13,499,123	###	80.9	80.9	###
2020-Dec-02 Wed	###	39.4	###	###	7,783,953	153,343,874	###	###	0.0
2020-Dec-01 Tue	###	###	37.72	38.56	6,671,371	125,822,057	###	###	2.8
2020-Nov-30 Mon	###	###	###	###			37.5	37.5	0.0
2020-Nov-27 Fri	###	38.86	38.55	38.72	4,915,672	190,261,084	###	###	2.8
2020-Nov-26 Thu	###	39.4	###	39.21			###	###	###
2020-Nov-25 Wed	###	39.48	38.885	39.46	10,239,378	401,204,428	71.4	71.4	2.8
2020-Nov-24 Tue	37.76	38.42	###	###			79.3	79.3	0.0
2020-Nov-23 Mon	36.8	37.7	36.73	###			73.2	73.2	0.0
2020-Nov-20 Fri	###	36.48	###	###			###	###	0.0
2020-Nov-19 Thu	36.8	36.8	###	36.51			###	###	2.6
2020-Nov-18 Wed	###	###	36.51	36.83			41.4	41.4	###
2020-Nov-17 Tue	36.8	37.28	36.78	###			68.9	68.9	0.0
2020-Nov-16 Mon	36.41	36.51	36.29	36.49			71.1	71.1	###
2020-Nov-13 Fri	###	###	35.71	35.77	5,526,657	###	###	###	2.6
2020-Nov-12 Thu	###	###	36.24	36.45	5,218,287	###	###	###	###
2020-Nov-11 Wed	36.8	###	36.51	36.85			63.4	63.4	2.6
2020-Nov-10 Tue	###	36.53	###	###			###	###	0.0
2020-Nov-09 Mon	###	###	###	35.88			###	###	2.6
2020-Nov-06 Fri	34.54	34.84	34.51	###			###	###	0.0
2020-Nov-05 Thu	###	34.29	33.88	34.24	7,116,140	###	69.4	69.4	2.4
2020-Nov-04 Wed	34.55	34.72	###	34.28			27.9	27.9	2.4
2020-Nov-03 Tue	###	###	###	34.7			71.2	71.2	2.5
2020-Nov-02 Mon	###	###	33.75	33.81			###	###	###
2020-Oct-30 Fri	34.2	###	33.73	33.78			40.1	40.1	2.4
2020-Oct-29 Thu	###	###	33.85	###	5,762,178	###	###	###	0.0
2020-Oct-28 Wed	34.75	###	###	34.77			###	###	###
2020-Oct-27 Tue	35.45	35.46	34.88	###	5,112,189	179,795,687	43.0	43.0	0.0
2020-Oct-26 Mon	35.74	###	###	35.73			52.7	52.7	2.6
2020-Oct-23 Fri	###	###	35.85	###	4,409,420	79,038,853	###	###	0.0
2020-Oct-22 Thu	###	36.48	###	36.48	5,562,580	101,461,459	77.6	77.6	2.6
2020-Oct-21 Wed	###	36.22	###	###	5,371,046	97,269,643	###	###	0.0
2020-Oct-20 Tue	###	###	35.75	###	6,696,825	119,705,746	###	###	0.0
2020-Oct-19 Mon	36.46	###	###	36.5			66.3	66.3	2.6
2020-Oct-16 Fri	###	###	###	36.25			30.5	30.5	###
2020-Oct-15 Thu	36.52	###	36.28	36.77	8,442,320	153,143,684	73.3	73.3	###
2020-Oct-14 Wed	###	36.46	###	###			###	###	0.0
2020-Oct-13 Tue	36.44	36.55	36.26	###	4,098,286	###	###	###	0.0
2020-Oct-12 Mon	36.59	36.71	36.25	36.44			32.3	32.3	2.6
2020-Oct-09 Fri	36.75	36.84	36.5	36.58			28.1	28.1	2.6
2020-Oct-08 Thu	36.55	###	36.42	###	5,664,822	###	###	###	0.0
2020-Oct-07 Wed	###	###	35.43	35.88			###	###	2.6
2020-Oct-06 Tue	36.44	36.44	###	36.28			###	###	###
2020-Oct-05 Mon	35.85	###	35.71	###	4,063,085	72,546,382	63.1	63.1	0.0
2020-Oct-02 Fri	35.7	35.78	###	###	6,906,942	###	45.6	45.6	0.0
2020-Oct-01 Thu	###	36.72	###	36.29	5,211,041	###	69.6	69.6	2.6
2020-Sep-30 Wed	###	36.5	###	###			###	###	0.0
2020-Sep-29 Tue	37.4	37.41	###	36.89	4,307,324	###	28.1	28.1	###
2020-Sep-28 Mon	###	###	###	###	4,656,647	0	###	###	0.0
2020-Sep-25 Fri	###	37.8	37.2	###			69.1	69.1	0.0
2020-Sep-24 Thu	36.5	###	36.46	###	4,525,077	82,492,153	###	###	0.0
2020-Sep-23 Wed	###	###	36.8	###	6,091,479	###	###	###	0.0
2020-Sep-22 Tue	36.73	36.83	36.51	###			46.0	46.0	0.0
2020-Sep-21 Mon	###	###	37.28	###			42.1	42.1	0.0
2020-Sep-18 Fri	###	###	###	37.8			###	###	2.7
2020-Sep-17 Thu	38.21	38.25	37.23	###			###	###	0.0
2020-Sep-16 Wed	###	###	37.82	###			###	###	0.0
2020-Sep-15 Tue	37.7	37.84	###	37.49			33.7	33.7	2.7
2020-Sep-14 Mon	37.29	37.55	###	37.24	5,125,425	96,229,854	38.5	38.5	###
2020-Sep-11 Fri	###	###	###	36.55	4,427,129	0	###	###	###
2020-Sep-10 Thu	37.27	###	36.72	###	4,277,349	78,532,127	38.9	38.9	0.0
2020-Sep-09 Wed	36.88	###	36.53	36.78			###	###	2.6
2020-Sep-08 Tue	###	37.56	###	37.41			65.6	65.6	2.7
2020-Sep-07 Mon	36.46	###	36.4	###	6,023,571	###	###	###	0.0
2020-Sep-04 Fri	###	36.7	###	###			###	###	0.0
2020-Sep-03 Thu	37.79	37.89	37.47	###			35.3	35.3	0.0
2020-Sep-02 Wed	###	###	38.5	38.5	7,703,076	###	35.5	35.5	2.8
2020-Sep-01 Tue	###	37.72	###	37.5	7,569,188	142,754,885	76.4	76.4	2.7
2020-Aug-31 Mon	###	###	37.88	###	4,965,584	###	37.9	37.9	0.0
2020-Aug-28 Fri	37.85	###	37.59	37.73	5,829,743	###	###	###	###
2020-Aug-27 Thu	38.22	38.58	###	38.44	7,918,688	###	71.2	71.2	2.7
2020-Aug-26 Wed	###	###	37.81	###			45.2	45.2	0.0
2020-Aug-25 Tue	38.84	38.87	38.21	###	5,303,151	###	###	###	0.0
2020-Aug-24 Mon	38.2	###	###	38.57			70.1	70.1	2.8
2020-Aug-21 Fri	###	38.88	38.26	###	7,415,179	286,003,454	31.4	31.4	0.0
2020-Aug-20 Thu	38.7	###	38.54	38.72			66.7	66.7	2.8
2020-Aug-19 Wed	39.45	39.625	###	###	7,550,977	###	32.8	32.8	0.0
2020-Aug-18 Tue	39.7	###	###	###	6,236,221	0	34.8	34.8	0.0
2020-Aug-17 Mon	39.71	###	39.71	39.86	4,812,285	###	###	###	2.8
2020-Aug-14 Fri	###	40.27	39.89	###	4,995,083	200,202,926	###	###	0.0
2020-Aug-13 Thu	40.25	40.25	39.7	###			###	###	0.0
2020-Aug-12 Wed	39.76	40	###	###			75.6	75.6	0.0
2020-Aug-11 Tue	40	40.52	###	40.2	8,218,650	166,509,849	73.8	73.8	###
2020-Aug-10 Mon	###	###	###	39.84	9,369,878	0	75.8	75.8	2.8
2020-Aug-07 Fri	39.25	39.56	###	###	11,183,627	221,212,142	###	###	0.0
2020-Aug-06 Thu	###	39.82	38.88	39.82			###	###	2.8
2020-Aug-05 Wed	###	###	###	###			66.1	66.1	0.0
2020-Aug-04 Tue	37.79	###	###	###			###	###	0.0
2020-Aug-03 Mon	36.88	###	36.88	###			80.8	80.8	0.0
2020-Jul-31 Fri	###	###	36.59	36.75			###	###	2.6
2020-Jul-30 Thu	###	37.83	37.54	37.83	3,879,189	###	###	###	2.7
2020-Jul-29 Wed	###	###	37.28	###			38.4	38.4	0.0
2020-Jul-28 Tue	###	38.545	37.85	###	6,251,854	###	77.1	77.1	0.0
2020-Jul-27 Mon	###	###	36.78	37.4			###	###	###
2020-Jul-24 Fri	###	###	###	###	3,800,471	0	67.8	67.8	0.0
2020-Jul-23 Thu	###	###	###	37.25	4,662,272	0	66.7	66.7	###
2020-Jul-22 Wed	###	37.845	37.4	37.5	9,039,072	340,072,486	39.7	39.7	2.7
2020-Jul-21 Tue	38.56	38.84	###	38.8			###	###	###
2020-Jul-20 Mon	###	###	38.21	###	4,896,257	93,542,989	73.5	73.5	0.0
2020-Jul-17 Fri	###	###	###	###	7,606,521	0	###	###	0.0
2020-Jul-16 Thu	###	###	37.52	37.76	5,990,141	112,375,045	39.6	39.6	2.7
2020-Jul-15 Wed	37.76	###	###	###			###	###	0.0
2020-Jul-14 Tue	36.75	###	36.57	###	6,253,127	114,338,427	###	###	0.0
2020-Jul-13 Mon	###	###	36.55	###	4,381,950	###	82.5	82.5	0.0
2020-Jul-10 Fri	36.46	36.5	###	###			###	###	0.0
2020-Jul-09 Thu	36.46	36.75	36.27	36.46	5,400,654	197,177,877	65.5	65.5	2.6
2020-Jul-08 Wed	###	36.55	###	35.75			###	###	###
2020-Jul-07 Tue	36.25	###	###	###			49.0	49.0	0.0
2020-Jul-06 Mon	###	###	###	###			###	###	0.0
2020-Jul-03 Fri	###	###	###	36.26	3,167,481	0	75.0	75.0	2.6
2020-Jul-02 Thu	35.72	###	35.45	###			###	###	0.0
2020-Jul-01 Wed	###	###	###	35.82	3,636,873	0	28.6	28.6	2.6
2020-Jun-30 Tue	35.8	###	35.53	35.82			###	###	2.6
2020-Jun-29 Mon	35.4	###	###	###	5,132,341	0	###	###	0.0
2020-Jun-26 Fri	35.75	36.075	35.55	###	9,346,346	###	###	###	0.0
2020-Jun-25 Thu	###	###	###	###	5,156,386	0	###	###	0.0
2020-Jun-24 Wed	35.8	###	###	###			###	###	0.0
2020-Jun-23 Tue	35.8	###	35.085	###	6,220,520	109,123,472	###	###	0.0
2020-Jun-22 Mon	34.8	###	34.7	###			79.1	79.1	0.0
2020-Jun-19 Fri	###	###	###	###			###	###	0.0
2020-Jun-18 Thu	35.78	###	###	###			42.0	42.0	0.0
2020-Jun-17 Wed	36.58	###	###	###	6,162,259	0	27.6	27.6	0.0
2020-Jun-16 Tue	###	36.45	###	36.28	8,557,776	###	61.2	61.2	###
2020-Jun-15 Mon	###	36.22	35.25	35.25			45.4	45.4	2.5
2020-Jun-12 Fri	###	36.2	###	###	10,109,870	182,988,647	###	###	0.0
2020-Jun-11 Thu	###	###	###	36.76	6,341,387	0	52.5	52.5	2.6
2020-Jun-10 Wed	37.46	###	37.46	37.5	5,686,277	###	65.3	65.3	2.7
2020-Jun-09 Tue	37.55	###	37.525	###			69.2	69.2	0.0
2020-Jun-05 Fri	###	36.49	###	###	4,575,956	###	###	###	0.0
2020-Jun-04 Thu	36.58	36.72	###	###	6,000,320	110,165,875	###	###	0.0
2020-Jun-03 Wed	36.25	36.48	###	###			###	###	0.0
2020-Jun-02 Tue	###	###	###	35.41			68.1	68.1	###
2020-Jun-01 Mon	###	35.71	34.87	35.71			75.4	75.4	###
2020-May-29 Fri	###	35.26	###	###			###	###	0.0
2020-May-28 Thu	###	35.49	34.75	###	6,759,175	237,382,226	72.8	72.8	0.0
2020-May-27 Wed	###	34.82	###	34.46	9,427,144	164,126,577	34.1	34.1	###
2020-May-26 Tue	34.83	35.5	34.59	35.5			###	###	2.5
2020-May-25 Mon	34.78	34.82	34.43	34.76			32.0	32.0	2.5
2020-May-22 Fri	###	###	###	###			20.2	20.2	0.0
2020-May-21 Thu	###	###	34.44	34.51			###	###	###
2020-May-20 Wed	###	34.88	34.25	34.72			61.0	61.0	2.5
2020-May-19 Tue	34.8	###	###	###	12,406,853	0	###	###	0.0
2020-May-18 Mon	32.5	33.2	###	###	8,600,053	142,760,879	74.9	74.9	0.0
2020-May-15 Fri	31.2	###	###	###			78.4	78.4	0.0
2020-May-14 Thu	30.76	###	30.57	###	11,749,452	179,590,373	44.0	44.0	0.0
2020-May-13 Wed	30.2	###	30.2	###			82.5	82.5	0.0
2020-May-12 Tue	###	###	30.51	30.72			###	###	2.2
2020-May-11 Mon	31.8	###	31.46	31.55			###	###	###
2020-May-08 Fri	31.46	###	31.28	31.4			###	###	2.2
2020-May-07 Thu	30.7	###	30.58	###			###	###	0.0
2020-May-06 Wed	30.54	30.57	###	30.41			###	###	2.2
2020-May-05 Tue	30.25	###	###	###			###	###	0.0
2020-May-04 Mon	29.5	###	###	29.88			73.9	73.9	2.1
2020-May-01 Fri	31.25	###	29.84	29.84			###	###	###
2020-Apr-30 Thu	###	32.43	31.55	###			61.2	61.2	0.0
2020-Apr-29 Wed	###	###	###	###			62.3	62.3	0.0
2020-Apr-28 Tue	###	30.925	###	30.49	6,669,047	###	###	###	2.2
2020-Apr-27 Mon	###	###	###	30.5			62.5	62.5	2.2
2020-Apr-24 Fri	###	30.58	###	30.54	9,304,143	142,260,346	77.3	77.3	###
2020-Apr-23 Thu	29.8	###	29.59	29.75	7,265,982	###	###	###	2.1
2020-Apr-22 Wed	29.29	29.44	28.76	###			###	###	0.0
2020-Apr-21 Tue	30.25	###	###	###	8,278,880	0	55.0	55.0	0.0
2020-Apr-20 Mon	31.4	31.78	30.82	30.82	7,253,240	###	###	###	###
2020-Apr-17 Fri	31.21	31.59	###	31.28	8,682,554	137,140,940	57.4	57.4	2.2
2020-Apr-16 Thu	30.25	###	###	30.79			80.9	80.9	###
2020-Apr-15 Wed	###	###	###	31.43	7,740,126	0	70.9	70.9	2.2
2020-Apr-14 Tue	31.5	31.77	###	###			57.3	57.3	0.0
2020-Apr-09 Thu	###	31.79	30.82	31.5	7,433,745	232,713,387	###	###	2.3
2020-Apr-08 Wed	###	32.25	###	###	10,266,149	165,541,652	###	###	0.0
2020-Apr-07 Tue	###	32.29	###	31.7			42.3	42.3	2.3
2020-Apr-06 Mon	30.7	###	30.55	31.79	8,976,989	###	###	###	###
2020-Apr-03 Fri	###	###	###	###	10,409,253	0	###	###	0.0
2020-Apr-02 Thu	29.5	###	29.26	29.85			66.5	66.5	2.1
2020-Apr-01 Wed	###	###	###	30.23	12,416,279	0	###	###	###
2020-Mar-31 Tue	###	30.48	28.45	###	14,599,950	430,187,526	###	###	0.0
2020-Mar-30 Mon	28.4	30.2	###	30.2			###	###	2.2
2020-Mar-27 Fri	###	###	###	###	20,615,688	0	###	###	0.0
2020-Mar-26 Thu	31.49	31.72	30.47	###	13,923,124	432,939,540	###	###	0.0
2020-Mar-25 Wed	30.75	###	###	###			77.3	77.3	0.0
2020-Mar-24 Tue	27.5	###	27.42	28.4	13,295,042	182,275,025	###	###	2.0
2020-Mar-23 Mon	26	###	###	###	17,806,553	0	###	###	0.0
2020-Mar-20 Fri	###	###	###	###	19,270,020	0	###	###	0.0
2020-Mar-19 Thu	###	28.55	###	###			54.2	54.2	0.0
2020-Mar-18 Wed	###	###	26.82	###	21,303,555	285,680,672	###	###	0.0
2020-Mar-17 Tue	###	28.54	###	28.21	20,761,222	###	###	###	###
2020-Mar-16 Mon	25.72	26.78	###	25.2			###	###	1.8
2020-Mar-13 Fri	###	###	###	26.72			75.8	75.8	1.9
2020-Mar-12 Thu	27.88	###	###	###			###	###	0.0
2020-Mar-11 Wed	28.87	29.55	28.5	28.52	17,790,051	###	###	###	2.0
2020-Mar-10 Tue	27	29.25	26.86	29.25	26,001,454	###	79.2	79.2	###
2020-Mar-09 Mon	###	###	27.55	27.55			###	###	2.0
2020-Mar-06 Fri	###	###	###	###			43.4	43.4	0.0
2020-Mar-05 Thu	###	###	###	33.42	9,717,976	0	25.8	25.8	2.4
2020-Mar-04 Wed	33.75	###	33.44	###			###	###	0.0
2020-Mar-03 Tue	###	34.47	###	###	11,221,076	193,395,244	###	###	0.0
2020-Mar-02 Mon	###	33.48	31.88	###	16,216,489	###	###	###	0.0
2020-Feb-28 Fri	###	###	33.5	###	18,361,546	###	###	###	0.0
2020-Feb-27 Thu	###	###	34.86	###			###	###	0.0
2020-Feb-26 Wed	###	35.89	35.45	35.55			###	###	###
2020-Feb-25 Tue	36.5	###	###	###			###	###	0.0
2020-Feb-24 Mon	###	###	###	###	6,373,151	0	###	###	0.0
2020-Feb-21 Fri	38.4	38.49	38.22	38.22	4,786,928	183,602,623	###	###	2.7
2020-Feb-20 Thu	###	38.86	38.44	38.52			###	###	###
2020-Feb-19 Wed	###	###	38.27	38.5			###	###	2.8
2020-Feb-18 Tue	38.48	###	###	38.78			81.3	81.3	2.8
2020-Feb-17 Mon	38.5	###	###	38.47			###	###	2.7
2020-Feb-14 Fri	38.5	38.72	38.355	###	4,302,483	###	###	###	0.0
2020-Feb-13 Thu	38.81	###	38.43	38.54			###	###	2.8
2020-Feb-12 Wed	38.55	38.55	###	38.4	5,302,573	###	###	###	2.7
2020-Feb-11 Tue	38.26	###	38.2	38.56	5,244,924	100,178,048	###	###	2.8
2020-Feb-10 Mon	38.4	38.46	###	38.4	4,777,689	91,874,959	###	###	2.7
2020-Feb-07 Fri	###	###	38.73	38.77	5,906,376	114,376,971	###	###	###
2020-Feb-06 Thu	39.24	39.54	###	39.54	5,185,349	102,514,349	###	###	2.8
2020-Feb-05 Wed	38.8	###	38.77	38.89	5,195,122	###	68.2	68.2	2.8
2020-Feb-04 Tue	###	###	###	###			###	###	0.0
2020-Feb-03 Mon	###	38.59	###	38.25			80.4	80.4	2.7
2020-Jan-31 Fri	39.44	39.54	###	39.4	8,772,557	173,433,451	###	###	2.8
2020-Jan-30 Thu	###	39.41	###	###	6,025,682	###	###	###	0.0
2020-Jan-29 Wed	###	39.5	###	###	5,515,382	###	68.7	68.7	0.0
2020-Jan-28 Tue	38.81	###	38.8	###	8,398,945	###	###	###	0.0
2020-Jan-24 Fri	###	40.73	###	40.45			31.0	31.0	###
2020-Jan-23 Thu	###	###	40.89	###	5,420,550	110,823,144	###	###	0.0
2020-Jan-22 Wed	40.83	41.47	40.76	41.21	10,334,157	###	###	###	###
2020-Jan-21 Tue	###	41.22	40.83	41.2			80.3	80.3	2.9
2020-Jan-20 Mon	###	###	###	41.24			###	###	2.9
2020-Jan-17 Fri	40.25	###	40.25	###	4,935,442	99,325,770	###	###	0.0
2020-Jan-16 Thu	###	###	###	###	5,453,848	0	68.0	68.0	0.0
2020-Jan-15 Wed	###	###	40	###	4,300,472	86,009,440	68.6	68.6	0.0
2020-Jan-14 Tue	###	###	###	###			###	###	0.0
2020-Jan-13 Mon	39.55	###	###	39.53			###	###	###
2020-Jan-10 Fri	39.79	###	39.57	###			70.0	70.0	0.0
2020-Jan-09 Thu	39.83	40.225	39.79	###			###	###	0.0
2020-Jan-08 Wed	39.45	39.75	###	39.57			###	###	###
2020-Jan-07 Tue	39.5	39.685	###	39.55	4,579,376	###	63.9	63.9	2.8
2020-Jan-06 Mon	###	39.42	38.78	39.4	3,990,326	156,021,746	76.2	76.2	2.8
2020-Jan-03 Fri	39.45	39.51	###	###	3,030,851	###	23.8	23.8	0.0
2020-Jan-02 Thu	38.7	###	38.7	###	2,710,878	52,455,489	75.1	75.1	0.0
2019-Dec-24 Tue	39.22	###	###	39.23			65.3	65.3	2.8
2019-Dec-23 Mon	###	###	###	39.22	3,110,741	0	34.0	34.0	###
2019-Dec-20 Fri	###	###	39.53	39.72	14,266,042	281,968,320	###	###	2.8
2019-Dec-19 Thu	###	###	39.77	39.79	8,994,054	###	###	###	2.8
2019-Dec-16 Mon	39.5	###	39.48	###	6,509,445	128,496,444	77.3	77.3	0.0
2019-Dec-13 Fri	###	39.555	###	###			71.4	71.4	0.0
2019-Dec-12 Thu	###	38.76	38.41	###			40.2	40.2	0.0
2019-Dec-11 Wed	38.49	###	38.26	###	5,339,276	102,140,349	###	###	0.0
2019-Dec-10 Tue	38.2	38.56	###	38.46			81.4	81.4	2.7
2019-Dec-09 Mon	37.73	###	37.73	###			83.4	83.4	0.0
2019-Dec-06 Fri	37.23	37.46	37.23	###	2,862,773	106,910,257	###	###	0.0
2019-Dec-05 Thu	###	37.46	37.21	37.41			63.2	63.2	2.7
2019-Dec-04 Wed	###	###	36.55	36.83	8,073,979	###	###	###	###
2019-Dec-03 Tue	###	###	###	37.77	6,267,184	0	###	###	2.7
2019-Dec-02 Mon	###	38.5	###	###			80.1	80.1	0.0
2019-Nov-29 Fri	###	###	38.23	38.23			24.4	24.4	###
2019-Nov-28 Thu	###	###	38.28	38.5	4,095,941	###	###	###	2.8
2019-Nov-27 Wed	###	###	###	###	5,659,187	0	###	###	0.0
2019-Nov-26 Tue	37.85	###	37.72	###	11,872,879	###	###	###	0.0
2019-Nov-25 Mon	37.57	###	37.49	37.85			###	###	###
2019-Nov-22 Fri	###	37.42	###	###	4,699,558	###	###	###	0.0
2019-Nov-21 Thu	36.7	###	36.45	36.73			73.2	73.2	###
2019-Nov-20 Wed	###	37.47	###	37.24	4,153,944	77,824,140	38.7	38.7	###
2019-Nov-19 Tue	###	37.56	37.21	37.47	5,793,181	216,578,071	71.8	71.8	###
2019-Nov-18 Mon	###	###	37.24	###	2,895,486	53,913,949	40.1	40.1	0.0
2019-Nov-15 Fri	36.72	37.55	36.71	37.28			80.6	80.6	2.7
2019-Nov-14 Thu	36.25	36.82	###	36.81			###	###	###
2019-Nov-13 Wed	36.83	###	36.59	36.79			45.2	45.2	2.6
2019-Nov-12 Tue	36.84	###	###	###			###	###	0.0
2019-Nov-11 Mon	###	###	###	###	4,133,988	0	###	###	0.0
2019-Nov-08 Fri	###	37.41	###	###	5,702,657	###	###	###	0.0
2019-Nov-07 Thu	###	###	###	###			67.1	67.1	0.0
2019-Nov-06 Wed	37.58	###	###	37.5	7,138,070	0	40.9	40.9	2.7
2019-Nov-05 Tue	###	###	36.86	###	5,898,441	###	36.5	36.5	0.0
2019-Nov-04 Mon	###	36.54	36.28	36.48			72.0	72.0	2.6
2019-Nov-01 Fri	35.4	35.74	35.4	35.7			###	###	2.6
2019-Oct-31 Thu	35.8	###	###	###	4,483,073	0	###	###	0.0
2019-Oct-30 Wed	###	36.4	###	36.2			36.7	36.7	2.6
2019-Oct-29 Tue	36.41	###	36.4	###			77.9	77.9	0.0
2019-Oct-28 Mon	###	###	###	###	3,874,986	0	###	###	0.0
2019-Oct-25 Fri	35.79	###	35.58	35.77	5,296,375	###	###	###	2.6
2019-Oct-24 Thu	35.8	35.88	35.655	35.75	4,651,879	166,386,082	###	###	###
2019-Oct-23 Wed	###	35.48	###	35.4			81.9	81.9	2.5
2019-Oct-22 Tue	###	35.41	###	###	4,218,058	###	76.8	76.8	0.0
2019-Oct-21 Mon	34.8	###	###	###	2,451,155	0	###	###	0.0
2019-Oct-18 Fri	###	###	34.72	34.79			32.0	32.0	2.5
2019-Oct-17 Thu	35.75	35.75	34.86	34.86			17.2	17.2	2.5
2019-Oct-16 Wed	###	36.27	###	###	5,722,625	###	28.8	28.8	0.0
2019-Oct-15 Tue	###	###	###	###			70.7	70.7	0.0
2019-Oct-14 Mon	###	###	###	36.53			###	###	###
2019-Oct-11 Fri	35.87	###	35.73	35.82	5,226,574	93,372,744	###	###	2.6
2019-Oct-10 Thu	###	###	34.83	###			###	###	0.0
2019-Oct-09 Wed	###	35.375	###	###	4,976,358	###	35.0	35.0	0.0
2019-Oct-08 Tue	35.42	35.74	###	###	4,502,582	80,461,140	77.6	77.6	0.0
2019-Oct-07 Mon	35.52	###	35.255	###	2,786,950	###	###	###	0.0
2019-Oct-04 Fri	35.45	35.51	###	###			###	###	0.0
2019-Oct-03 Thu	###	35.71	###	###	7,628,982	136,215,473	21.5	21.5	0.0
2019-Oct-02 Wed	36.51	###	36.24	###	5,298,957	###	###	###	0.0
2019-Oct-01 Tue	36.59	###	36.46	###			77.6	77.6	0.0
2019-Sep-30 Mon	###	37.26	36.72	36.72	5,248,752	###	30.4	30.4	2.6
2019-Sep-27 Fri	36.5	36.84	36.5	36.84			78.5	78.5	###
2019-Sep-26 Thu	36.82	36.88	36.5	36.5			29.5	29.5	2.6
2019-Sep-25 Wed	36.42	###	###	36.53	10,058,878	0	75.7	75.7	###
2019-Sep-24 Tue	37.5	###	37.23	37.25			###	###	###
2019-Sep-23 Mon	37.83	###	###	###			###	###	0.0
2019-Sep-20 Fri	37.78	###	###	37.75	7,560,727	0	###	###	###
2019-Sep-19 Thu	37.82	###	37.56	###			31.2	31.2	0.0
2019-Sep-18 Wed	37.5	37.87	37.43	37.79	5,821,077	219,163,549	76.4	76.4	###
2019-Sep-17 Tue	37.76	###	###	37.89	10,339,285	0	###	###	###
2019-Sep-16 Mon	###	###	###	###	12,921,175	0	15.5	15.5	0.0
2019-Sep-13 Fri	###	###	###	###			###	###	0.0
2019-Sep-12 Thu	37.2	37.23	36.76	###	5,308,588	###	30.2	30.2	0.0
2019-Sep-11 Wed	36.72	###	###	###	7,595,475	0	70.0	70.0	0.0
2019-Sep-10 Tue	36.53	###	###	###			33.2	33.2	0.0
2019-Sep-09 Mon	###	36.21	35.945	###			69.0	69.0	0.0
2019-Sep-06 Fri	36.25	36.49	###	###			68.8	68.8	0.0
2019-Sep-05 Thu	###	36.22	35.86	###	7,683,521	###	###	###	0.0
2019-Sep-04 Wed	###	###	35.77	###			###	###	0.0
2019-Sep-03 Tue	36.58	36.7	###	36.43	4,142,025	76,006,158	29.9	29.9	2.6
2019-Sep-02 Mon	36.43	36.58	36.29	36.58	3,958,943	144,244,088	76.3	76.3	2.6
2019-Aug-30 Fri	35.78	36.29	35.76	36.29	11,450,846	412,516,727	###	###	2.6
2019-Aug-29 Thu	###	35.72	###	35.5	4,833,429	86,325,041	###	###	2.5
2019-Aug-28 Wed	###	35.51	###	35.42			76.9	76.9	2.5
2019-Aug-27 Tue	34.8	###	34.72	###	8,616,544	###	69.0	69.0	0.0
2019-Aug-26 Mon	###	34.83	34.42	###			72.0	72.0	0.0
2019-Aug-23 Fri	###	35.57	###	35.42			78.5	78.5	2.5
2019-Aug-22 Thu	###	35.5	###	35.2	7,099,757	126,020,686	30.9	30.9	2.5
2019-Aug-21 Wed	35.81	###	35.25	35.25	8,615,027	151,839,850	###	###	2.5
2019-Aug-20 Tue	35.89	###	###	###	7,304,446	0	###	###	0.0
2019-Aug-19 Mon	36.4	36.48	###	36.25	5,204,344	###	###	###	###
2019-Aug-16 Fri	36.52	###	###	###	7,461,072	0	26.8	26.8	0.0
2019-Aug-15 Thu	36.55	36.71	36.185	###	9,954,423	###	42.9	42.9	0.0
2019-Aug-14 Wed	###	37.55	37.055	37.42			71.4	71.4	2.7
2019-Aug-13 Tue	36.87	###	36.82	###	6,612,529	121,736,658	###	###	0.0
2019-Aug-12 Mon	###	###	36.73	###			68.5	68.5	0.0
2019-Aug-09 Fri	37.57	37.72	###	37.29	6,156,851	###	###	###	###
2019-Aug-08 Thu	36.75	###	36.59	###			72.9	72.9	0.0
2019-Aug-07 Wed	###	###	36.53	36.75	6,132,442	112,009,053	###	###	2.6
2019-Aug-06 Tue	###	37.56	36.225	###	10,144,282	374,247,923	85.1	85.1	0.0
2019-Aug-05 Mon	###	38.46	###	###			###	###	0.0
2019-Aug-02 Fri	###	###	38.78	38.78			###	###	2.8
2019-Aug-01 Thu	###	40.44	###	40.26	4,906,825	###	###	###	2.9
2019-Jul-31 Wed	40.77	###	###	40.76			41.0	41.0	###
2019-Jul-30 Tue	###	###	40.8	40.83			35.3	35.3	###
2019-Jul-29 Mon	40.71	40.89	40.4	###	5,135,428	208,729,471	###	###	0.0
2019-Jul-26 Fri	40.53	###	40.47	40.85	8,413,348	###	###	###	2.9
2019-Jul-25 Thu	40.5	40.59	40.285	40.59	9,448,846	###	###	###	###
2019-Jul-24 Wed	41.75	###	###	###			24.8	24.8	0.0
2019-Jul-23 Tue	###	###	41.22	41.58			###	###	###
2019-Jul-22 Mon	41.24	41.57	###	###	3,032,822	###	69.7	69.7	0.0
2019-Jul-19 Fri	###	###	40.8	###	3,169,387	###	62.9	62.9	0.0
2019-Jul-18 Thu	###	41.44	40.88	###			###	###	0.0
2019-Jul-17 Wed	###	41.8	###	41.74			83.9	83.9	###
2019-Jul-16 Tue	41.25	41.43	41.045	###	5,553,347	229,006,146	###	###	0.0
2019-Jul-15 Mon	40.75	41.29	###	41	3,085,782	###	###	###	2.9
2019-Jul-12 Fri	###	###	40.71	###			32.1	32.1	0.0
2019-Jul-11 Thu	###	41.27	###	41.23			###	###	2.9
2019-Jul-10 Wed	###	###	40.79	###			29.8	29.8	0.0
2019-Jul-09 Tue	41.2	41.28	40.75	###	4,280,152	###	###	###	0.0
2019-Jul-08 Mon	40.48	###	40.375	40.56			76.9	76.9	2.9
2019-Jul-05 Fri	###	41.7	41.28	41.29			23.2	23.2	###
2019-Jul-04 Thu	42.2	42.21	41.72	41.85			###	###	###
2019-Jul-03 Wed	###	###	###	###	4,243,087	0	31.1	31.1	0.0
2019-Jul-02 Tue	###	###	41.87	###			###	###	0.0
2019-Jul-01 Mon	41.51	41.82	41.4	###	5,147,773	###	70.9	70.9	0.0
2019-Jun-28 Fri	41.59	41.72	###	###			28.3	28.3	0.0
2019-Jun-27 Thu	41.41	42	41.28	###	5,249,476	218,588,180	75.7	75.7	0.0
2019-Jun-26 Wed	###	###	###	###			76.7	76.7	0.0
2019-Jun-25 Tue	###	41.49	###	41.24	4,049,776	###	###	###	2.9
2019-Jun-24 Mon	40.76	41.21	40.75	41.2			81.8	81.8	2.9
2019-Jun-21 Fri	###	###	40.79	###			37.9	37.9	0.0
2019-Jun-20 Thu	40.47	40.85	40.27	40.85			###	###	2.9
2019-Jun-19 Wed	###	###	40.81	###	6,687,550	136,459,457	28.8	28.8	0.0
2019-Jun-18 Tue	###	40.355	###	###			###	###	0.0
2019-Jun-17 Mon	###	###	39.55	###			###	###	0.0
2019-Jun-14 Fri	###	40.43	###	###			76.4	76.4	0.0
2019-Jun-13 Thu	39.7	39.7	###	39.56	3,804,324	###	37.4	37.4	2.8
2019-Jun-12 Wed	###	39.84	###	39.75			###	###	###
2019-Jun-11 Tue	###	38.75	###	38.7			###	###	2.8
2019-Jun-07 Fri	37.74	37.84	37.59	37.84			###	###	2.7
2019-Jun-06 Thu	37.55	###	###	###			24.0	24.0	0.0
2019-Jun-05 Wed	37.72	37.85	37.44	37.54	4,873,525	183,463,848	35.9	35.9	###
2019-Jun-04 Tue	37.57	###	###	###	6,649,177	0	34.1	34.1	0.0
2019-Jun-03 Mon	37.23	###	###	36.81			###	###	###
2019-May-31 Fri	37.56	37.83	###	37.76	12,144,340	###	73.5	73.5	2.7
2019-May-30 Thu	###	38.21	###	37.7	12,143,077	231,993,486	25.4	25.4	2.7
2019-May-29 Wed	38.44	38.56	###	###			35.5	35.5	0.0
2019-May-28 Tue	38.2	38.74	###	###	9,939,053	192,519,456	###	###	0.0
2019-May-27 Mon	###	###	37.83	###	3,324,987	62,892,129	###	###	0.0
2019-May-24 Fri	###	37.51	###	37.45	5,998,151	112,495,322	79.1	79.1	2.7
2019-May-23 Thu	37.45	37.71	37.27	###	4,686,558	175,699,059	30.6	30.6	0.0
2019-May-22 Wed	###	###	###	###	3,955,726	0	###	###	0.0
2019-May-21 Tue	###	###	37.72	###	4,904,758	###	30.0	30.0	0.0
2019-May-20 Mon	###	38.41	###	38.21			34.1	34.1	###
2019-May-17 Fri	###	38.46	###	38.46			###	###	2.7
2019-May-16 Thu	###	37.54	36.89	37.54	5,886,221	###	###	###	###
2019-May-15 Wed	###	37.245	36.76	37.2	4,846,146	###	70.9	70.9	2.7
2019-May-14 Tue	###	###	###	36.52			79.6	79.6	2.6
2019-May-13 Mon	###	###	36.47	###			###	###	0.0
2019-May-10 Fri	###	###	###	36.8			28.1	28.1	2.6
2019-May-09 Thu	###	###	36.72	###			31.6	31.6	0.0
2019-May-08 Wed	###	37.21	36.77	###	4,433,543	163,996,755	###	###	0.0
2019-May-07 Tue	###	37.5	###	###			###	###	0.0
2019-May-06 Mon	###	36.86	36.47	36.8	5,000,877	183,357,155	82.4	82.4	2.6
2019-May-03 Fri	36.88	###	36.78	###			69.7	69.7	0.0
2019-May-02 Thu	###	###	36.8	###			73.5	73.5	0.0
2019-May-01 Wed	37.5	37.7	37.41	37.48			###	###	2.7
2019-Apr-30 Tue	###	37.74	###	37.4	5,652,848	106,669,241	32.2	32.2	###
2019-Apr-29 Mon	37.78	###	###	37.82			###	###	###
2019-Apr-26 Fri	###	###	###	###			24.4	24.4	0.0
2019-Apr-24 Wed	38.41	38.46	###	38.2	10,597,784	203,795,386	###	###	2.7
2019-Apr-23 Tue	38.48	38.55	###	###			27.4	27.4	0.0
2019-Apr-18 Thu	###	###	###	38.23	5,792,288	0	###	###	###
2019-Apr-17 Wed	38.7	38.76	38.26	###	9,271,781	357,056,286	###	###	0.0
2019-Apr-16 Tue	###	39.48	###	###			###	###	0.0
2019-Apr-15 Mon	###	###	###	39.54	3,712,920	0	36.1	36.1	2.8
2019-Apr-12 Fri	39.76	39.82	39.54	39.58			###	###	2.8
2019-Apr-11 Thu	###	39.87	39.48	###	4,010,840	159,130,077	###	###	0.0
2019-Apr-10 Wed	39.58	39.89	39.55	39.89	3,997,176	###	78.3	78.3	###
2019-Apr-09 Tue	###	###	39.89	###	4,878,029	97,292,288	###	###	0.0
2019-Apr-08 Mon	39.5	39.89	39.48	39.89			77.5	77.5	###
2019-Apr-05 Fri	39.25	39.47	###	39.22	4,617,150	91,119,455	34.3	34.3	###
2019-Apr-04 Thu	###	###	###	39.42	4,421,456	0	###	###	2.8
2019-Apr-03 Wed	39.49	###	39.42	###			81.9	81.9	0.0
2019-Apr-02 Tue	39.23	39.4	38.84	###			###	###	0.0
2019-Apr-01 Mon	###	###	###	###			###	###	0.0
2019-Mar-29 Fri	38.25	38.77	38.24	38.49	12,869,447	495,538,056	74.1	74.1	###
2019-Mar-28 Thu	###	38.24	37.89	38.24			69.4	69.4	###
2019-Mar-27 Wed	37.75	###	37.47	###			###	###	0.0
2019-Mar-26 Tue	###	###	###	37.55	6,562,145	0	###	###	2.7
2019-Mar-25 Mon	###	###	36.83	###	8,787,987	161,830,780	80.7	80.7	0.0
2019-Mar-22 Fri	37.55	37.79	37.47	###			###	###	0.0
2019-Mar-21 Thu	37.4	37.7	###	###	8,606,089	162,224,777	79.4	79.4	0.0
2019-Mar-20 Wed	37.44	37.44	###	37.2	7,199,870	###	30.7	30.7	2.7
2019-Mar-19 Tue	37.4	37.71	###	37.59			###	###	2.7
2019-Mar-18 Mon	###	###	###	###			###	###	0.0
2019-Mar-15 Fri	###	###	36.48	36.48	23,906,054	436,046,424	###	###	2.6
2019-Mar-14 Thu	37.22	###	###	###	5,946,678	0	31.5	31.5	0.0
2019-Mar-13 Wed	36.8	36.89	36.59	36.87	5,914,558	###	72.5	72.5	###
2019-Mar-12 Tue	###	37.24	###	###			###	###	0.0
2019-Mar-11 Mon	36.8	36.81	36.45	36.52	4,846,255	177,518,320	27.5	27.5	2.6
2019-Mar-08 Fri	###	###	36.83	36.88	5,654,823	###	29.2	29.2	2.6
2019-Mar-07 Thu	###	37.43	###	###			###	###	0.0
2019-Mar-06 Wed	37.44	37.685	###	###			70.4	70.4	0.0
2019-Mar-05 Tue	###	37.45	###	###			###	###	0.0
2019-Mar-04 Mon	37.2	###	###	###	4,947,278	0	###	###	0.0
2019-Mar-01 Fri	###	37.26	36.83	###	7,229,276	267,808,529	###	###	0.0
2019-Feb-28 Thu	###	###	37.21	37.23			###	###	###
2019-Feb-27 Wed	37.82	###	37.57	###			###	###	0.0
2019-Feb-26 Tue	37.75	37.75	###	37.55	5,261,658	###	###	###	2.7
2019-Feb-25 Mon	###	###	37.78	###	7,966,388	###	69.0	69.0	0.0
2019-Feb-22 Fri	###	###	37.54	###	12,665,624	###	63.4	63.4	0.0
2019-Feb-21 Thu	###	38.2	37.55	37.85			25.9	25.9	###
2019-Feb-20 Wed	###	###	###	###	11,230,376	0	###	###	0.0
2019-Feb-19 Tue	###	37.21	36.85	###	4,874,874	180,516,584	###	###	0.0
2019-Feb-18 Mon	36.85	###	36.85	###			###	###	0.0
2019-Feb-15 Fri	###	###	###	36.47			###	###	###
2019-Feb-14 Thu	36.46	36.74	###	###			###	###	0.0
2019-Feb-11 Mon	###	36.055	###	###			81.2	81.2	0.0
2019-Feb-08 Fri	35.47	35.75	35.29	###	6,926,285	246,021,643	###	###	0.0
2019-Feb-06 Wed	35.4	###	###	###			###	###	0.0
2019-Feb-05 Tue	###	###	35.22	###			###	###	0.0
2019-Feb-04 Mon	###	35.23	34.74	###			33.4	33.4	0.0
2019-Feb-01 Fri	35.25	35.48	###	###	6,223,257	110,400,579	###	###	0.0
2019-Jan-31 Thu	34.88	###	34.83	34.83	15,402,087	268,227,345	###	###	2.5
2019-Jan-30 Wed	34.54	35.4	###	###			75.4	75.4	0.0
2019-Jan-29 Tue	33.5	33.79	33.49	33.74			80.8	80.8	2.4
2019-Jan-25 Fri	32.72	###	32.72	###			76.1	76.1	0.0
2019-Jan-17 Thu	###	33.045	32.77	32.87			32.8	32.8	2.3
2019-Jan-11 Fri	###	###	###	32.79			30.1	30.1	2.3
2019-Jan-10 Thu	###	###	32.58	###			80.2	80.2	0.0
2019-Jan-09 Wed	34.5	34.59	###	###	9,459,525	163,602,484	23.3	23.3	0.0
2019-Jan-04 Fri	###	###	###	###			79.9	79.9	0.0
2019-Jan-03 Thu	33.88	###	33.56	###			25.4	25.4	0.0
2019-Jan-02 Wed	34.28	34.55	###	###	7,290,354	###	21.0	21.0	0.0
2018-Dec-28 Fri	###	34.24	33.86	###			26.8	26.8	0.0
2018-Dec-27 Thu	###	34.59	###	###			###	###	0.0
2018-Dec-21 Fri	###	###	32.79	###	28,259,729	463,318,256	###	###	0.0
2018-Dec-20 Thu	33.47	###	###	###			###	###	0.0
2018-Dec-19 Wed	33.23	33.55	###	33.49	24,476,941	410,600,685	###	###	2.4
2018-Dec-14 Fri	33.21	33.29	32.345	32.4			###	###	2.3
2018-Dec-13 Thu	###	32.89	32.27	32.81	18,829,222	613,456,052	###	###	###
2018-Dec-12 Wed	###	###	31.86	###			###	###	0.0
2018-Dec-11 Tue	31.45	31.75	31.26	31.72	14,788,786	###	###	###	2.3
2018-Dec-10 Mon	###	31.86	31.24	31.29	17,422,147	###	51.8	51.8	###
2018-Dec-07 Fri	###	31.5	###	###	8,845,248	139,312,656	78.5	78.5	0.0
2018-Dec-06 Thu	###	###	30.86	31.4	9,773,988	###	###	###	2.2
2018-Dec-05 Wed	31.4	###	31.28	31.83	8,347,479	130,554,571	81.7	81.7	###
2018-Dec-04 Tue	31.8	###	###	###			###	###	0.0
2018-Dec-03 Mon	###	###	###	31.82			76.8	76.8	2.3
2018-Nov-30 Fri	30.72	###	###	###			###	###	0.0
2018-Nov-29 Thu	###	###	30.86	###			###	###	0.0
2018-Nov-14 Wed	32.51	###	###	###	6,818,586	0	35.3	35.3	0.0
2018-Nov-13 Tue	###	###	32.72	32.85	7,937,123	###	38.1	38.1	###
2018-Nov-12 Mon	###	33.475	32.82	33.41			###	###	###
2018-Nov-09 Fri	33.2	33.41	###	33.41			###	###	###
2018-Nov-08 Thu	###	33.81	33.27	###			25.9	25.9	0.0
2018-Nov-07 Wed	33.52	33.52	33.125	###			26.4	26.4	0.0
2018-Nov-06 Tue	33.48	33.75	33.27	33.55	5,143,370	172,354,328	###	###	###
2018-Nov-05 Mon	33.25	33.51	###	###	5,923,447	99,247,354	34.3	34.3	0.0
2018-Nov-02 Fri	33.53	33.57	###	33.5	8,986,620	###	28.8	28.8	2.4
2018-Nov-01 Thu	34.2	34.2	###	###			###	###	0.0
2018-Oct-31 Wed	###	32.21	###	32.21			###	###	###
2018-Oct-30 Tue	31.4	32.22	31.27	32.22	5,649,624	###	###	###	###
2018-Oct-29 Mon	###	31.8	31.43	###			###	###	0.0
2018-Oct-26 Fri	31.4	31.46	30.77	31.2	11,825,721	###	39.1	39.1	2.2
2018-Oct-25 Thu	###	###	30.8	30.8	12,931,945	199,151,953	###	###	2.2
2018-Oct-24 Wed	32.7	32.71	31.82	###			###	###	0.0
2018-Oct-23 Tue	###	33.4	###	32.79			###	###	2.3
2018-Oct-22 Mon	###	###	###	###			85.0	85.0	0.0
2018-Oct-19 Fri	###	###	32.43	###	8,825,021	###	###	###	0.0
2018-Oct-18 Thu	33.51	33.555	###	33.2	6,767,086	113,534,785	26.4	26.4	###
2018-Oct-17 Wed	###	###	33.43	###			19.1	19.1	0.0
2018-Oct-16 Tue	33.75	###	33.7	###	7,614,374	###	69.9	69.9	0.0
2018-Oct-15 Mon	33.54	33.71	###	###	5,553,529	###	34.9	34.9	0.0
2018-Oct-12 Fri	###	###	###	33.84			58.7	58.7	2.4
2018-Oct-11 Thu	33.52	###	33.4	33.4	10,541,579	###	###	###	2.4
2018-Oct-10 Wed	###	###	34.59	34.72	5,389,081	93,204,155	###	###	2.5
2018-Oct-09 Tue	34.52	34.8	###	###			83.6	83.6	0.0
2018-Oct-08 Mon	34.84	###	34.5	34.5	6,451,474	111,287,926	32.1	32.1	2.5
2018-Oct-05 Fri	35.4	###	35.21	35.5			71.7	71.7	2.5
2018-Oct-04 Thu	###	35.55	35.2	35.41			###	###	###
2018-Oct-03 Wed	###	###	###	###	6,286,325	0	28.9	28.9	0.0
2018-Oct-02 Tue	###	###	###	34.7			###	###	2.5
2018-Oct-01 Mon	###	34.7	###	###			80.1	80.1	0.0
2018-Sep-28 Fri	34.53	###	34.53	###			###	###	0.0
2018-Sep-27 Thu	###	###	###	34.48	8,361,351	0	###	###	2.5
2018-Sep-26 Wed	###	###	###	34.5	8,755,272	0	###	###	2.5
2018-Sep-25 Tue	33.41	34.23	33.41	###			###	###	0.0
2018-Sep-24 Mon	33.81	###	###	33.83			68.4	68.4	###
2018-Sep-21 Fri	33.2	33.58	###	33.58	13,982,374	234,764,059	76.8	76.8	2.4
2018-Sep-20 Thu	32.85	###	###	32.77			33.0	33.0	###
2018-Sep-19 Wed	###	32.45	###	32.4			###	###	2.3
2018-Sep-18 Tue	31.22	31.48	31.2	31.48			###	###	2.2
2018-Sep-17 Mon	31.55	31.73	31.47	###			###	###	0.0
2018-Sep-14 Fri	31.4	31.86	###	31.82			###	###	2.3
2018-Sep-13 Thu	31.2	31.75	###	###	6,620,127	###	74.5	74.5	0.0
2018-Sep-12 Wed	###	###	30.75	###			###	###	0.0
2018-Sep-11 Tue	30.87	31.2	30.7	31.2	4,798,181	###	###	###	2.2
2018-Sep-10 Mon	###	###	###	31.2			###	###	2.2
2018-Sep-07 Fri	31.2	###	###	###			###	###	0.0
2018-Sep-06 Thu	###	###	###	31.4	10,472,755	0	37.7	37.7	2.2
2018-Sep-05 Wed	###	###	###	32.2	8,288,374	0	20.2	20.2	###
2018-Sep-04 Tue	###	###	###	###			72.6	72.6	0.0
2018-Sep-03 Mon	33.44	33.44	###	###			28.3	28.3	0.0
2018-Aug-31 Fri	33.41	33.55	33.21	33.21	10,309,042	344,115,821	###	###	2.4
2018-Aug-30 Thu	###	###	33.73	33.78			###	###	2.4
2018-Aug-29 Wed	###	33.87	###	33.81	7,373,741	###	72.5	72.5	###
2018-Aug-28 Tue	###	33.47	33.2	###			###	###	0.0
2018-Aug-27 Mon	###	33.2	32.87	###			70.7	70.7	0.0
2018-Aug-24 Fri	###	32.89	32.48	32.71			74.1	74.1	###
2018-Aug-23 Thu	###	32.78	32.41	32.48			33.0	33.0	###
2018-Aug-22 Wed	32.28	###	###	###			###	###	0.0
2018-Aug-21 Tue	###	###	32.53	32.55	6,101,321	99,237,986	###	###	2.3
2018-Aug-20 Mon	32.85	33.28	32.83	###			###	###	0.0
2018-Aug-17 Fri	32.76	32.89	32.55	32.74	5,241,076	###	###	###	2.3
2018-Aug-16 Thu	32.56	###	###	32.84	13,318,674	0	80.3	80.3	2.3
2018-Aug-15 Wed	###	34.2	33.53	33.7			###	###	2.4
2018-Aug-14 Tue	33.74	###	###	33.82			###	###	2.4
2018-Aug-13 Mon	33.7	33.77	###	###	5,953,453	100,524,053	30.0	30.0	0.0
2018-Aug-10 Fri	###	###	33.72	33.72			###	###	2.4
2018-Aug-09 Thu	###	34.24	###	###	4,495,756	76,967,342	###	###	0.0
2018-Aug-08 Wed	34.25	###	33.82	###	5,579,675	###	###	###	0.0
2018-Aug-07 Tue	###	33.79	33.53	###			###	###	0.0
2018-Aug-06 Mon	###	###	33.975	###	3,726,429	###	72.7	72.7	0.0
2018-Aug-03 Fri	33.87	33.925	###	###	6,911,289	###	19.9	19.9	0.0
2018-Aug-02 Thu	34.46	34.53	###	###			###	###	0.0
2018-Aug-01 Wed	###	35.29	###	###	9,487,849	###	###	###	0.0
2018-Jul-31 Tue	34.76	###	34.58	34.86	9,722,770	###	###	###	2.5
2018-Jul-30 Mon	34.41	34.47	###	###	4,656,621	###	31.7	31.7	0.0
2018-Jul-27 Fri	###	34.56	34.25	34.4			###	###	2.5
2018-Jul-26 Thu	33.75	33.84	33.51	###			31.3	31.3	0.0
2018-Jul-25 Wed	33.85	###	33.51	33.75	7,892,627	###	33.9	33.9	###
2018-Jul-24 Tue	32.85	###	32.72	###	5,167,474	84,539,874	77.7	77.7	0.0
2018-Jul-23 Mon	###	###	32.45	32.45	4,424,555	###	37.3	37.3	2.3
2018-Jul-20 Fri	###	###	32.81	###			###	###	0.0
2018-Jul-19 Thu	###	###	33.41	###	7,665,226	###	70.9	70.9	0.0
2018-Jul-18 Wed	###	33.75	33.2	33.57	8,599,458	287,866,856	32.1	32.1	2.4
2018-Jul-17 Tue	###	32.79	32.45	32.5	6,131,571	200,011,846	###	###	###
2018-Jul-16 Mon	33.23	33.28	###	###			34.0	34.0	0.0
2018-Jul-13 Fri	33.51	33.79	33.27	###			28.6	28.6	0.0
2018-Jul-12 Thu	33.23	33.71	###	33.57	8,218,786	###	78.6	78.6	2.4
2018-Jul-11 Wed	34.22	34.22	###	33.78			###	###	2.4
2018-Jul-10 Tue	34.23	34.41	###	34.23	6,028,924	###	74.3	74.3	2.4
2018-Jul-09 Mon	33.48	###	33.47	33.86			83.9	83.9	2.4
2018-Jul-06 Fri	###	33.355	32.975	###			73.0	73.0	0.0
2018-Jul-05 Thu	###	###	32.7	32.87			###	###	2.3
2018-Jul-04 Wed	###	33.24	32.81	###	4,551,374	150,309,126	41.7	41.7	0.0
2018-Jul-03 Tue	33.26	###	###	###	6,877,076	0	28.0	28.0	0.0
2018-Jul-02 Mon	33.7	###	33.41	###			37.6	37.6	0.0
2018-Jun-29 Fri	###	34.24	33.83	###			28.4	28.4	0.0
2018-Jun-28 Thu	33.73	###	###	33.82			69.9	69.9	2.4
2018-Jun-27 Wed	###	33.41	###	33.23	8,309,782	###	###	###	###
2018-Jun-26 Tue	32.2	###	###	###			###	###	0.0
2018-Jun-25 Mon	###	###	###	###	5,393,644	0	40.3	40.3	0.0
2018-Jun-22 Fri	32.47	32.76	32.385	32.52			73.3	73.3	2.3
2018-Jun-21 Thu	###	###	###	32.76	10,986,957	0	27.4	27.4	###
2018-Jun-20 Wed	###	###	###	###	6,783,728	0	###	###	0.0
2018-Jun-19 Tue	###	###	###	###	8,074,474	0	###	###	0.0
2018-Jun-18 Mon	32.87	32.89	###	32.76	5,908,455	97,164,542	35.0	35.0	###
2018-Jun-15 Fri	33.55	33.74	33.48	33.56			66.2	66.2	2.4
2018-Jun-14 Thu	33.41	33.44	33.25	###			29.8	29.8	0.0
2018-Jun-13 Wed	33.57	###	###	33.25	5,133,840	0	###	###	2.4
2018-Jun-12 Tue	###	###	###	###	6,895,158	0	###	###	0.0
2018-Jun-08 Fri	###	34.22	###	###			35.7	35.7	0.0
2018-Jun-07 Thu	###	###	33.86	###			72.6	72.6	0.0
2018-Jun-06 Wed	###	33.47	###	###	7,906,824	###	###	###	0.0
2018-Jun-05 Tue	32.89	###	###	32.74	4,589,278	0	32.3	32.3	2.3
2018-Jun-04 Mon	33.46	33.475	33.2	33.2	3,026,350	100,890,943	###	###	###
2018-Jun-01 Fri	###	###	###	###	4,697,344	0	###	###	0.0
2018-May-31 Thu	32.56	32.87	32.51	32.79	12,469,643	407,632,629	###	###	2.3
2018-May-30 Wed	###	32.22	###	32.2	6,738,688	###	78.0	78.0	###
2018-May-29 Tue	###	32.41	###	32.28	4,795,159	77,705,551	###	###	2.3
2018-May-28 Mon	32.29	32.46	###	###	7,240,258	117,509,387	###	###	0.0
2018-May-25 Fri	33.55	###	###	###	13,706,940	0	###	###	0.0
2018-May-24 Thu	33.8	###	33.75	###	8,952,282	151,069,758	74.8	74.8	0.0
2018-May-23 Wed	33.85	###	33.77	33.88			###	###	2.4
2018-May-22 Tue	33.87	###	33.48	33.71	4,057,549	67,923,370	###	###	2.4
2018-May-21 Mon	###	###	33.82	###	3,759,679	63,576,171	70.2	70.2	0.0
2018-May-18 Fri	34.4	34.4	###	###	5,686,951	97,815,557	27.6	27.6	0.0
2018-May-17 Thu	34.45	###	###	34.44			###	###	2.5
2018-May-16 Wed	33.85	###	33.81	###	6,547,320	110,682,444	76.0	76.0	0.0
2018-May-15 Tue	###	###	33.52	33.55	8,775,348	###	###	###	###
2018-May-14 Mon	###	33.81	###	33.79			81.1	81.1	###
2018-May-11 Fri	###	###	###	###	5,393,646	0	###	###	0.0
2018-May-10 Thu	###	###	###	32.75	6,541,142	0	###	###	###
2018-May-09 Wed	###	32.2	31.88	###	7,324,550	234,678,582	79.0	79.0	0.0
2018-May-08 Tue	###	###	31.7	31.81			###	###	2.3
2018-May-07 Mon	###	###	31.885	###	5,739,780	91,506,442	72.8	72.8	0.0
2018-May-04 Fri	31.52	###	###	31.49			###	###	###
2018-May-03 Thu	31.49	###	###	31.52			###	###	###
2018-May-02 Wed	###	###	###	31.2	5,559,573	0	###	###	2.2
2018-May-01 Tue	###	###	###	31.25	6,404,423	0	###	###	2.2
2018-Apr-30 Mon	###	###	###	###	5,653,428	0	###	###	0.0
2018-Apr-27 Fri	31.25	31.27	30.84	###			###	###	0.0
2018-Apr-26 Thu	###	###	###	###	7,318,620	0	27.0	27.0	0.0
2018-Apr-24 Tue	###	31.27	30.87	31.27			78.0	78.0	###
2018-Apr-23 Mon	###	31.28	###	31.23			###	###	###
2018-Apr-20 Fri	30.8	###	###	30.86	4,696,887	0	73.9	73.9	2.2
2018-Apr-19 Thu	###	###	30.81	###			71.6	71.6	0.0
2018-Apr-18 Wed	###	###	###	###			34.1	34.1	0.0
2018-Apr-17 Tue	###	###	29.81	###	5,319,448	79,286,372	71.2	71.2	0.0
2018-Apr-16 Mon	30.23	###	29.77	###			31.0	31.0	0.0
2018-Apr-13 Fri	29.83	###	29.725	29.73	4,171,387	###	28.6	28.6	###
2018-Apr-12 Thu	29.74	29.8	29.58	###	5,702,956	###	###	###	0.0
2018-Apr-11 Wed	29.51	###	###	29.44			###	###	2.1
2018-Apr-10 Tue	28.28	###	28.25	28.88			85.9	85.9	2.1
2018-Apr-09 Mon	28.4	###	###	###	4,687,772	0	77.5	77.5	0.0
2018-Apr-06 Fri	###	28.78	###	###			###	###	0.0
2018-Apr-05 Thu	28.76	28.88	28.45	28.51	7,353,559	###	###	###	###
2018-Apr-04 Wed	28.78	28.86	###	28.71			###	###	###
2018-Apr-03 Tue	28.4	28.88	###	28.71	10,235,177	147,795,955	###	###	###
2018-Mar-29 Thu	###	###	###	28.21			22.8	22.8	###
2018-Mar-28 Wed	###	###	###	###			###	###	0.0
2018-Mar-27 Tue	###	###	###	###			###	###	0.0
2018-Mar-26 Mon	28.49	28.8	28.49	###	7,032,922	201,458,050	###	###	0.0
2018-Mar-23 Fri	###	28.79	28.46	28.77			76.1	76.1	2.1
2018-Mar-22 Thu	29.52	29.88	29.46	29.7	10,944,674	324,728,477	75.7	75.7	###
2018-Mar-21 Wed	29.29	###	###	###	6,843,780	0	###	###	0.0
2018-Mar-20 Tue	28.73	28.745	28.42	###			35.8	35.8	0.0
2018-Mar-19 Mon	29.42	29.5	29.23	29.23			###	###	2.1
2018-Mar-16 Fri	29	29.22	###	###	9,551,152	###	72.5	72.5	0.0
2018-Mar-15 Thu	28.75	###	28.52	28.86			72.4	72.4	###
2018-Mar-14 Wed	28.52	28.71	28.45	###			72.6	72.6	0.0
2018-Mar-13 Tue	28.82	###	28.4	###	7,523,653	106,835,872	###	###	0.0
2018-Mar-12 Mon	29	###	###	###			###	###	0.0
2018-Mar-09 Fri	28.59	28.84	28.2	###	8,244,540	235,134,280	23.7	23.7	0.0
2018-Mar-08 Thu	28.8	###	###	28.82	7,626,824	0	64.4	64.4	2.1
2018-Mar-07 Wed	29.71	###	###	29.42			29.5	29.5	###
2018-Mar-06 Tue	###	###	29.58	29.72			70.5	70.5	2.1
2018-Mar-05 Mon	29.26	###	###	###	7,682,686	0	###	###	0.0
2018-Mar-02 Fri	29.7	###	29.52	###			37.0	37.0	0.0
2018-Mar-01 Thu	###	30.26	###	###			74.0	74.0	0.0
2018-Feb-28 Wed	###	###	30.5	30.5	9,494,840	###	26.2	26.2	2.2
2018-Feb-27 Tue	###	31.41	###	###			75.8	75.8	0.0
2018-Feb-26 Mon	30.88	###	###	30.86			###	###	2.2
2018-Feb-23 Fri	30.43	30.86	###	###			###	###	0.0
2018-Feb-22 Thu	29.89	30.28	29.78	30.2	11,498,078	345,287,282	77.6	77.6	2.2
2018-Feb-21 Wed	29.77	###	29.645	29.81			69.5	69.5	###
2018-Feb-20 Tue	###	###	30.86	###			80.9	80.9	0.0
2018-Feb-19 Mon	###	31.5	30.87	31.43	6,512,371	203,088,289	78.2	78.2	2.2
2018-Feb-16 Fri	31.54	###	31.27	31.52	5,948,146	###	###	###	###
2018-Feb-15 Thu	###	31.48	30.85	###	10,767,988	335,584,346	###	###	0.0
2018-Feb-14 Wed	###	30.25	###	###	4,754,986	###	44.2	44.2	0.0
2018-Feb-13 Tue	29.85	###	29.75	###	6,161,042	###	###	###	0.0
2018-Feb-12 Mon	###	29.83	###	29.56	6,648,757	###	###	###	###
2018-Feb-09 Fri	###	29.225	28.85	###	7,936,959	230,469,446	61.9	61.9	0.0
2018-Feb-08 Thu	29.4	29.51	###	29.45			###	###	###
2018-Feb-07 Wed	###	30.22	29.78	29.86			###	###	2.1
2018-Feb-06 Tue	###	29.5	###	###	14,587,344	215,163,324	###	###	0.0
2018-Feb-05 Mon	###	###	29.83	###	7,420,682	110,679,472	###	###	0.0
2018-Feb-02 Fri	###	###	###	30.81			72.2	72.2	###
2018-Feb-01 Thu	30.42	30.79	###	###	8,319,956	128,085,722	71.5	71.5	0.0
2018-Jan-31 Wed	30.2	30.27	###	30.2			64.8	64.8	2.2
2018-Jan-30 Tue	30.5	30.59	30.255	###			###	###	0.0
2018-Jan-29 Mon	30.79	###	30.72	30.73	5,623,872	86,382,673	38.7	38.7	###
2018-Jan-25 Thu	30.85	###	30.81	30.85	10,580,651	162,994,928	68.2	68.2	###
2018-Jan-24 Wed	###	30.78	30.54	###	9,962,780	###	70.2	70.2	0.0
2018-Jan-23 Tue	30.84	30.87	###	30.79			30.6	30.6	###
2018-Jan-22 Mon	###	###	30.7	30.78			37.1	37.1	2.2
2018-Jan-19 Fri	30.85	###	###	###			###	###	0.0
2018-Jan-18 Thu	###	31.24	30.78	30.78			###	###	2.2
2018-Jan-17 Wed	30.8	###	30.5	30.74	10,999,981	###	40.0	40.0	2.2
2018-Jan-16 Tue	###	###	31.51	###			29.2	29.2	0.0
2018-Jan-15 Mon	###	###	31.73	###			###	###	0.0
2018-Jan-12 Fri	31.4	###	###	31.53			###	###	2.3
2018-Jan-11 Thu	###	###	30.72	30.84	5,686,784	###	39.0	39.0	2.2
2018-Jan-03 Wed	30.24	###	###	###	6,788,783	0	31.1	31.1	0.0
2018-Jan-02 Tue	29.5	29.75	29.5	###	3,252,955	###	72.6	72.6	0.0
2017-Dec-29 Fri	###	29.76	29.51	29.57	4,428,226	131,230,477	30.1	30.1	2.1
2017-Dec-28 Thu	29.4	29.54	29.4	29.51	3,213,488	###	65.3	65.3	2.1
2017-Dec-27 Wed	###	###	###	###			74.5	74.5	0.0
2017-Dec-22 Fri	###	###	###	###	12,887,788	0	###	###	0.0
2017-Dec-21 Thu	28.85	28.89	28.8	28.84			###	###	###
2017-Dec-20 Wed	28.25	28.545	28.23	28.44	5,185,876	147,214,054	###	###	###
2017-Dec-19 Tue	###	28.55	###	28.47			71.0	71.0	###
2017-Dec-18 Mon	###	28.29	###	28.25			###	###	2.0
2017-Dec-15 Fri	###	27.82	###	27.71			###	###	###
2017-Dec-08 Fri	27.21	###	###	###			33.3	33.3	0.0
2017-Dec-07 Thu	27.2	###	###	###			###	###	0.0
2017-Dec-06 Wed	###	###	###	27.2	7,705,150	0	###	###	1.9
2017-Dec-05 Tue	27.8	27.85	27.75	27.75	9,065,389	###	40.4	40.4	2.0
2017-Dec-04 Mon	27.79	###	27.75	###	8,231,152	###	###	###	0.0
2017-Dec-01 Fri	27.43	###	###	27.58	5,442,275	0	73.9	73.9	###
2017-Nov-30 Thu	###	27.52	27.26	###			36.1	36.1	0.0
2017-Nov-29 Wed	###	27.74	27.57	###			33.4	33.4	0.0
2017-Nov-28 Tue	###	###	###	###			26.2	26.2	0.0
2017-Nov-27 Mon	27.88	###	27.87	###	4,319,942	###	###	###	0.0
2017-Nov-24 Fri	27.85	28	27.79	###			72.6	72.6	0.0
2017-Nov-23 Thu	27.88	###	27.81	###	7,435,143	###	71.6	71.6	0.0
2017-Nov-22 Wed	###	27.72	27.55	###	6,176,729	###	35.3	35.3	0.0
2017-Nov-21 Tue	27.21	###	###	27.23	5,593,850	0	67.3	67.3	1.9
2017-Nov-20 Mon	###	27.27	###	###	5,608,744	76,475,224	###	###	0.0
2017-Nov-17 Fri	27.41	27.44	###	###			24.7	24.7	0.0
2017-Nov-16 Thu	###	###	###	27.27	6,334,549	0	###	###	1.9
2017-Nov-15 Wed	27.41	27.44	27.255	###			###	###	0.0
2017-Nov-14 Tue	###	###	27.82	###	6,646,855	92,457,753	###	###	0.0
2017-Nov-13 Mon	###	###	###	28.28	5,828,372	0	76.7	76.7	###
2017-Nov-10 Fri	###	###	###	###	8,408,681	0	68.9	68.9	0.0
2017-Nov-09 Thu	###	###	28.53	###	8,899,786	126,955,447	###	###	0.0
2017-Nov-08 Wed	###	28.52	28.23	28.49			###	###	###
2017-Nov-07 Tue	28.29	28.75	###	28.75			79.8	79.8	###
2017-Nov-06 Mon	27.41	27.75	27.41	###	5,137,875	###	###	###	0.0
2017-Nov-03 Fri	27.56	27.74	27.56	###			69.4	69.4	0.0
2017-Nov-02 Thu	###	27.51	###	###	8,880,581	###	###	###	0.0
2017-Nov-01 Wed	26.78	###	26.75	###	6,902,980	92,327,357	###	###	0.0
2017-Oct-31 Tue	###	###	26.45	26.54	5,363,255	70,929,047	30.6	30.6	1.9
2017-Oct-30 Mon	26.72	26.78	26.52	###			37.7	37.7	0.0
2017-Oct-27 Fri	26.73	26.845	###	26.59			30.4	30.4	###
2017-Oct-26 Thu	26.51	###	26.4	###			75.2	75.2	0.0
2017-Oct-25 Wed	26.78	###	26.76	26.82	9,483,852	###	###	###	1.9
2017-Oct-24 Tue	26.45	###	26.41	26.55	4,907,957	64,809,572	###	###	###
2017-Oct-23 Mon	26.51	###	26.47	26.49	5,513,587	72,972,323	###	###	1.9
2017-Oct-20 Fri	26.48	26.77	26.355	###			74.3	74.3	0.0
2017-Oct-19 Thu	###	26.71	###	26.56	11,593,422	154,830,150	###	###	1.9
2017-Oct-18 Wed	###	27.25	###	###			76.8	76.8	0.0
2017-Oct-17 Tue	###	###	###	###	7,039,484	0	73.9	73.9	0.0
2017-Oct-16 Mon	###	27	26.83	###			70.1	70.1	0.0
2017-Oct-13 Fri	26.27	26.44	26.21	###	4,998,883	###	###	###	0.0
2017-Oct-12 Thu	26.29	###	###	26.21	7,290,485	0	28.2	28.2	1.9
2017-Oct-11 Wed	26.73	###	26.42	###			28.0	28.0	0.0
2017-Oct-10 Tue	26.45	26.56	26.275	26.5	7,137,055	188,543,150	###	###	1.9
2017-Oct-09 Mon	26.7	###	26.52	26.56	6,811,478	###	28.5	28.5	1.9
2017-Oct-06 Fri	26.49	###	###	###	5,431,541	0	69.2	69.2	0.0
2017-Oct-05 Thu	###	###	###	###	4,621,759	0	30.6	30.6	0.0
2017-Oct-04 Wed	###	###	###	26			###	###	1.9
2017-Oct-03 Tue	26.26	###	###	###			34.9	34.9	0.0
2017-Oct-02 Mon	###	26.27	25.87	###	4,121,745	###	74.0	74.0	0.0
2017-Sep-29 Fri	25.8	25.925	25.76	25.78	11,050,749	285,578,981	###	###	###
2017-Sep-28 Thu	###	###	25.54	25.58			###	###	1.8
2017-Sep-27 Wed	25.75	25.87	###	25.83	7,851,741	###	71.6	71.6	1.8
2017-Sep-26 Tue	###	###	25.75	25.79			30.8	30.8	1.8
2017-Sep-25 Mon	###	26.145	###	###			30.7	30.7	0.0
2017-Sep-22 Fri	26.21	26.25	25.89	###			###	###	0.0
2017-Sep-21 Thu	26.24	###	###	###			###	###	0.0
2017-Sep-20 Wed	26.28	###	26.045	###	5,680,378	73,972,722	###	###	0.0
2017-Sep-19 Tue	26.53	###	###	###			###	###	0.0
2017-Sep-18 Mon	26.2	26.47	###	26.28			71.8	71.8	1.9
2017-Sep-15 Fri	26.24	###	26.22	26.26	10,727,275	140,634,575	72.4	72.4	1.9
2017-Sep-14 Thu	###	###	26.75	26.89	7,408,622	###	25.3	25.3	###
2017-Sep-13 Wed	27.42	###	###	###			###	###	0.0
2017-Sep-12 Tue	###	27.28	###	###			34.5	34.5	0.0
2017-Sep-11 Mon	26.88	26.89	26.53	26.8			32.1	32.1	1.9
2017-Sep-08 Fri	27.5	27.52	27.24	27.29	5,573,253	###	25.3	25.3	###
2017-Sep-07 Thu	27.55	27.58	27.24	###			25.8	25.8	0.0
2017-Sep-06 Wed	###	27.73	###	27.73	6,707,770	###	78.9	78.9	###
2017-Sep-05 Tue	###	27.73	27.51	###	4,779,024	131,996,642	72.5	72.5	0.0
2017-Sep-04 Mon	27.44	###	27.4	27.48	4,966,921	###	###	###	2.0
2017-Sep-01 Fri	27.4	27.52	27.21	27.42	5,767,173	157,818,689	###	###	2.0
2017-Aug-31 Thu	###	27.51	###	###	9,570,048	###	###	###	0.0
2017-Aug-30 Wed	27	###	26.88	###	7,001,252	94,096,826	35.0	35.0	0.0
2017-Aug-29 Tue	26.81	26.87	26.55	26.87			73.6	73.6	###
2017-Aug-28 Mon	26.81	###	26.57	26.89	6,641,659	###	78.5	78.5	###
2017-Aug-25 Fri	26.58	26.79	26.46	###			###	###	0.0
2017-Aug-24 Thu	###	###	26.26	###	11,298,728	###	79.4	79.4	0.0
2017-Aug-23 Wed	26.23	26.41	26	###			###	###	0.0
2017-Aug-22 Tue	###	###	###	###			###	###	0.0
2017-Aug-21 Mon	25.42	25.72	###	25.7			83.7	83.7	1.8
2017-Aug-18 Fri	25.55	###	###	###	8,019,970	0	19.9	19.9	0.0
2017-Aug-17 Thu	###	###	25.87	###	7,381,221	###	###	###	0.0
2017-Aug-16 Wed	###	###	25.42	###	5,751,154	###	70.4	70.4	0.0
2017-Aug-15 Tue	25.8	25.87	25.54	###			25.9	25.9	0.0
2017-Aug-14 Mon	###	25.8	25.55	###			###	###	0.0
2017-Aug-11 Fri	25.7	25.82	25.44	25.55			###	###	1.8
2017-Aug-10 Thu	26.2	###	26	###			###	###	0.0
2017-Aug-09 Wed	###	###	###	26.21			71.3	71.3	1.9
2017-Aug-08 Tue	26.43	26.49	###	###	6,247,641	###	25.9	25.9	0.0
2017-Aug-07 Mon	###	26.385	###	###	6,700,252	88,393,074	77.6	77.6	0.0
2017-Aug-04 Fri	25.55	25.87	25.51	25.72	4,318,451	###	###	###	1.8
2017-Aug-03 Thu	###	25.71	25.46	###	6,663,854	###	###	###	0.0
2017-Aug-02 Wed	###	###	###	25.75			###	###	###
2017-Aug-01 Tue	###	26.245	26	###			70.8	70.8	0.0
2017-Jul-31 Mon	###	###	###	25.85			74.9	74.9	###
2017-Jul-28 Fri	25.59	###	###	###	16,451,654	0	###	###	0.0
2017-Jul-27 Thu	###	25.86	25.58	###			72.3	72.3	0.0
2017-Jul-26 Wed	###	25.46	25.22	###			70.4	70.4	0.0
2017-Jul-25 Tue	24.44	24.645	24.43	24.56			###	###	1.8
2017-Jul-24 Mon	24.48	24.49	24.28	24.4			31.3	31.3	1.7
2017-Jul-21 Fri	###	###	###	24.49			###	###	###
2017-Jul-20 Thu	###	###	24.86	###	6,762,570	84,058,745	75.6	75.6	0.0
2017-Jul-19 Wed	###	###	24.46	24.83	7,326,682	89,605,320	###	###	###
2017-Jul-18 Tue	25.45	25.53	###	###	8,367,783	106,814,749	25.4	25.4	0.0
2017-Jul-17 Mon	###	###	###	###	4,313,342	0	73.5	73.5	0.0
2017-Jul-14 Fri	###	25.21	###	###			71.7	71.7	0.0
2017-Jul-13 Thu	25	###	24.85	25	7,439,756	###	66.3	66.3	1.8
2017-Jul-12 Wed	###	###	24.83	24.88			34.7	34.7	1.8
2017-Jul-11 Tue	24.74	24.82	###	24.78	6,520,487	80,919,243	72.8	72.8	1.8
2017-Jul-10 Mon	24.55	24.57	###	24.52	7,563,826	###	###	###	###
2017-Jul-07 Fri	###	###	###	24.59	11,959,674	0	###	###	###
2017-Jul-06 Thu	###	24.41	###	###			77.8	77.8	0.0
2017-Jul-05 Wed	###	###	###	###	9,176,840	0	76.9	76.9	0.0
2017-Jul-04 Tue	###	###	###	23.76	9,054,123	0	67.5	67.5	1.7
2017-Jul-03 Mon	###	23.485	###	23.23			79.8	79.8	###
2017-Jun-30 Fri	###	23.41	###	23.28			73.8	73.8	1.7
2017-Jun-29 Thu	23.2	23.49	###	23.48	9,774,047	114,796,182	###	###	1.7
2017-Jun-28 Wed	###	###	###	22.89	11,232,381	0	71.3	71.3	###
2017-Jun-27 Tue	22.41	22.53	###	22.46	7,302,856	82,266,672	###	###	1.6
2017-Jun-26 Mon	22.48	22.555	22.41	22.45	5,291,758	118,971,949	33.5	33.5	###
2017-Jun-23 Fri	22.46	22.48	###	22.41			###	###	###
2017-Jun-22 Thu	22.28	22.43	###	###	7,206,879	80,825,147	25.6	25.6	0.0
2017-Jun-21 Wed	###	22.4	###	###	12,728,124	142,554,988	22.4	22.4	0.0
2017-Jun-20 Tue	###	23.21	###	###	9,783,876	113,541,880	28.1	28.1	0.0
2017-Jun-19 Mon	22.78	###	22.78	23	10,284,878	###	81.7	81.7	1.6
2017-Jun-16 Fri	22.81	###	22.76	###	12,694,857	144,467,472	###	###	0.0
2017-Jun-15 Thu	###	23.2	###	###	26,333,884	305,473,054	###	###	0.0
2017-Jun-14 Wed	23.58	24	23.55	###			###	###	0.0
2017-Jun-13 Tue	###	###	23.26	###			78.7	78.7	0.0
2017-Jun-09 Fri	###	23.745	23.25	23.54	11,056,244	###	###	###	###
2017-Jun-08 Thu	###	###	###	###	8,346,545	0	79.8	79.8	0.0
2017-Jun-07 Wed	###	23.47	###	###			###	###	0.0
2017-Jun-06 Tue	23.41	23.51	###	###			###	###	0.0
2017-Jun-05 Mon	###	23.8	23.53	###			74.3	74.3	0.0
2017-Jun-02 Fri	23.8	###	23.8	###	7,208,456	85,780,626	79.8	79.8	0.0
2017-Jun-01 Thu	23.54	23.73	23.47	23.73	7,887,026	###	78.2	78.2	###
2017-May-31 Wed	24	###	23.76	###	9,204,129	109,345,052	###	###	0.0
2017-May-30 Tue	23.84	###	23.82	24	4,413,359	###	81.4	81.4	1.7
2017-May-29 Mon	###	###	23.77	23.84	3,978,523	47,284,745	34.9	34.9	1.7
2017-May-26 Fri	24.21	24.29	23.75	###			27.5	27.5	0.0
2017-May-25 Thu	24.22	24.5	###	24.5	5,562,523	###	###	###	1.8
2017-May-24 Wed	###	24.5	###	24.2	7,912,581	###	25.9	25.9	1.7
2017-May-23 Tue	24.56	###	24.24	###	6,654,585	80,653,570	###	###	0.0
2017-May-22 Mon	24.55	###	24.55	###	7,522,485	###	###	###	0.0
2017-May-19 Fri	###	24.41	###	24.28			###	###	1.7
2017-May-18 Thu	23.83	###	###	###			###	###	0.0
2017-May-17 Wed	###	24.23	###	###	5,982,658	###	###	###	0.0
2017-May-16 Tue	###	###	23.86	###			###	###	0.0
2017-May-15 Mon	###	23.82	23.51	23.82			###	###	###
2017-May-12 Fri	23.8	###	###	23.75			36.7	36.7	###
2017-May-11 Thu	23.8	###	23.47	###			24.6	24.6	0.0
2017-May-10 Wed	23.4	###	23.24	23.51			###	###	###
2017-May-09 Tue	###	###	22.88	###	5,845,875	###	71.0	71.0	0.0
2017-May-08 Mon	###	###	###	###	10,660,685	0	###	###	0.0
2017-May-05 Fri	22.83	22.84	22.52	###			27.0	27.0	0.0
2017-May-04 Thu	###	23.29	###	23.24	8,641,527	100,630,581	80.1	80.1	###
2017-May-03 Wed	23.52	23.54	###	23.21	13,805,258	162,487,886	25.7	25.7	1.7
2017-May-02 Tue	23.78	###	###	23.76			35.0	35.0	1.7
2017-May-01 Mon	23.7	###	23.625	23.88			###	###	1.7
2017-Apr-28 Fri	###	23.8	###	23.72			82.6	82.6	1.7
2017-Apr-27 Thu	24.2	24.2	23.78	23.87			###	###	###
2017-Apr-26 Wed	###	24.24	###	###			38.1	38.1	0.0
2017-Apr-24 Mon	###	###	23.73	###			24.3	24.3	0.0
2017-Apr-21 Fri	###	###	###	###	5,661,771	0	73.0	73.0	0.0
2017-Apr-20 Thu	###	###	23.52	###	8,222,176	96,692,789	72.0	72.0	0.0
2017-Apr-19 Wed	23.5	###	###	###			###	###	0.0
2017-Apr-18 Tue	24	###	23.77	###	8,467,272	100,633,527	46.5	46.5	0.0
2017-Apr-13 Thu	24.4	24.47	24.21	###	10,715,182	260,807,529	33.7	33.7	0.0
2017-Apr-12 Wed	25.56	###	###	###	8,894,527	0	###	###	0.0
2017-Apr-11 Tue	###	###	###	25.41			71.0	71.0	###
2017-Apr-10 Mon	###	25.79	###	25.73	11,809,376	###	###	###	1.8
2017-Apr-07 Fri	24.56	24.78	24.42	24.59			###	###	###
2017-Apr-06 Thu	24.57	24.72	24.47	###			76.5	76.5	0.0
2017-Apr-05 Wed	###	24.78	###	24.75			85.4	85.4	1.8
2017-Apr-04 Tue	###	###	23.79	###	5,029,378	59,824,451	###	###	0.0
2017-Apr-03 Mon	23.85	###	###	24			79.4	79.4	1.7
2017-Mar-31 Fri	###	24.23	###	###			###	###	0.0
2017-Mar-30 Thu	###	###	###	###			30.8	30.8	0.0
2017-Mar-29 Wed	24	###	###	###	8,044,873	0	###	###	0.0
2017-Mar-28 Tue	###	###	23.59	###			79.6	79.6	0.0
2017-Mar-27 Mon	23.72	23.73	23.47	23.55	8,846,326	###	###	###	1.7
2017-Mar-24 Fri	###	24.42	24	24.26			###	###	1.7
2017-Mar-23 Thu	24.25	###	###	###			###	###	0.0
2017-Mar-22 Wed	###	###	###	###			###	###	0.0
2017-Mar-21 Tue	24.88	###	24.57	###	4,809,949	59,090,223	21.4	21.4	0.0
2017-Mar-20 Mon	24.73	###	24.71	24.88	3,952,921	###	###	###	1.8
2017-Mar-17 Fri	24.86	###	24.81	24.84	9,142,686	###	32.3	32.3	1.8
2017-Mar-16 Thu	###	###	###	###	17,224,046	0	83.0	83.0	0.0
2017-Mar-15 Wed	24	24.26	###	24.22			###	###	1.7
2017-Mar-14 Tue	24	###	23.79	23.87	6,719,024	###	###	###	###
2017-Mar-13 Mon	###	###	23.4	###			###	###	0.0
2017-Mar-10 Fri	23.7	23.88	23.545	###			###	###	0.0
2017-Mar-09 Thu	###	###	23.89	###	14,669,946	###	###	###	0.0
2017-Mar-08 Wed	25.25	###	###	25.23			35.5	35.5	1.8
2017-Mar-07 Tue	###	###	###	25.5			###	###	###
2017-Mar-06 Mon	###	25.77	25.54	25.75			78.3	78.3	###
2017-Mar-03 Fri	###	25.55	###	###	9,452,142	###	70.9	70.9	0.0
2017-Mar-02 Thu	25.5	25.78	25.42	25.7	9,234,982	###	###	###	1.8
2017-Mar-01 Wed	###	24.89	24.585	24.88	11,587,485	###	###	###	1.8
2017-Feb-28 Tue	25.2	###	25	25			###	###	1.8
2017-Feb-27 Mon	24.81	###	24.77	###			78.8	78.8	0.0
2017-Feb-24 Fri	###	###	###	###	15,061,558	0	###	###	0.0
2017-Feb-23 Thu	25.89	25.975	25.76	25.84	10,681,642	276,307,374	34.3	34.3	1.8
2017-Feb-22 Wed	26.73	26.77	26.4	26.55			30.3	30.3	###
2017-Feb-21 Tue	###	###	26.52	26.73			###	###	###
2017-Feb-20 Mon	26.45	###	###	26.47	5,658,087	0	75.5	75.5	###
2017-Feb-17 Fri	###	26.72	###	###	7,094,688	###	35.8	35.8	0.0
2017-Feb-16 Thu	26.55	###	26.53	###	10,720,458	142,206,875	83.7	83.7	0.0
2017-Feb-15 Wed	26.52	###	26.41	26.54	8,103,424	###	###	###	1.9
2017-Feb-14 Tue	26.55	26.75	26.21	26.21			21.3	21.3	1.9
2017-Feb-13 Mon	###	###	###	26.45	7,651,040	0	81.9	81.9	###
2017-Feb-10 Fri	25.73	###	25.725	25.88	6,958,644	89,505,558	###	###	1.8
2017-Feb-09 Thu	25.45	25.54	25.25	25.42	7,907,778	200,818,022	###	###	1.8
2017-Feb-08 Wed	25.76	###	###	25.74	7,019,140	0	###	###	1.8
2017-Feb-07 Tue	25.8	###	25.72	###	6,732,283	86,577,159	###	###	0.0
2017-Feb-06 Mon	25.71	26.085	###	###			###	###	0.0
2017-Feb-03 Fri	###	26.86	26.145	26.2			21.5	21.5	###
2017-Feb-02 Thu	27.25	###	###	###			###	###	0.0
2017-Feb-01 Wed	27.2	27.22	###	###	5,360,147	###	28.9	28.9	0.0
2017-Jan-31 Tue	26.81	###	26.52	###			33.2	33.2	0.0
2017-Jan-30 Mon	27.22	27.45	###	###	4,700,144	64,509,476	80.9	80.9	0.0
2017-Jan-27 Fri	###	###	27.285	27.52			###	###	2.0
2017-Jan-25 Wed	27.52	###	27.4	27.89	17,387,845	238,213,476	###	###	2.0
2017-Jan-24 Tue	26.58	###	26.5	###	8,812,342	###	###	###	0.0
2017-Jan-23 Mon	26.52	###	###	###	6,119,653	0	###	###	0.0
2017-Jan-20 Fri	26.5	###	26.28	###			###	###	0.0
2017-Jan-19 Thu	26.85	26.86	###	###			###	###	0.0
2017-Jan-18 Wed	26.4	###	###	26.52	7,152,228	0	78.3	78.3	1.9
2017-Jan-17 Tue	26.55	###	26.55	26.71	9,357,257	124,217,586	###	###	1.9
2017-Jan-16 Mon	###	26.87	###	26.77			###	###	1.9
2017-Jan-13 Fri	26.5	26.59	26.23	###	15,898,254	419,872,888	33.9	33.9	0.0
2017-Jan-12 Thu	26.41	26.49	26.28	###	7,459,122	###	34.6	34.6	0.0
2017-Jan-11 Wed	###	###	###	###			72.9	72.9	0.0
2017-Jan-10 Tue	###	25.4	###	###	7,027,142	###	81.3	81.3	0.0
2017-Jan-09 Mon	###	###	25.24	25.47	5,706,255	###	###	###	###
2017-Jan-06 Fri	25.58	25.755	###	25.5	4,121,721	###	29.6	29.6	###
2017-Jan-05 Thu	###	25.73	25.55	###			68.7	68.7	0.0
2017-Jan-04 Wed	25.51	###	25.51	###			###	###	0.0
2017-Jan-03 Tue	###	25.55	###	25.46			###	###	1.8
2016-Dec-30 Fri	###	25.28	###	###			###	###	0.0
2016-Dec-29 Thu	25.45	25.555	25.27	25.5			###	###	###
2016-Dec-28 Wed	24.83	###	###	25.44	6,865,682	0	###	###	1.8
2016-Dec-23 Fri	24.81	24.86	###	###	19,287,483	###	24.2	24.2	0.0
2016-Dec-22 Thu	24.83	25.23	24.83	###	6,072,629	###	83.1	83.1	0.0
2016-Dec-21 Wed	###	###	25	###	7,266,043	###	75.3	75.3	0.0
2016-Dec-20 Tue	24.8	25.045	###	###			72.1	72.1	0.0
2016-Dec-19 Mon	###	###	24.88	###			73.6	73.6	0.0
2016-Dec-16 Fri	###	###	24.75	25			36.8	36.8	1.8
2016-Dec-15 Thu	25.45	25.55	25.21	###			34.0	34.0	0.0
2016-Dec-14 Wed	###	###	25.76	25.8	9,598,747	###	27.7	27.7	1.8
2016-Dec-13 Tue	26.27	###	###	###			###	###	0.0
2016-Dec-12 Mon	###	26.5	###	###	7,240,785	###	###	###	0.0
2016-Dec-09 Fri	###	26.23	###	###	6,922,370	90,786,882	23.6	23.6	0.0
2016-Dec-08 Thu	###	26.24	###	###	7,432,951	###	65.5	65.5	0.0
2016-Dec-07 Wed	25.72	###	25.55	25.73	6,182,420	###	64.8	64.8	1.8
2016-Dec-06 Tue	###	###	25.47	25.48	10,158,882	###	19.9	19.9	1.8
2016-Dec-05 Mon	###	###	24.84	###	7,306,940	###	82.3	82.3	0.0
2016-Dec-02 Fri	25.56	###	24.84	###	13,679,529	169,899,750	21.3	21.3	0.0
2016-Dec-01 Thu	25.51	###	###	###			72.1	72.1	0.0
2016-Nov-30 Wed	###	###	24.41	24.41			18.1	18.1	###
2016-Nov-29 Tue	25.55	25.88	25.46	25.46			###	###	1.8
2016-Nov-28 Mon	###	###	25.77	25.81	7,871,556	###	###	###	###
2016-Nov-25 Fri	###	26.7	###	26.5			84.0	84.0	1.9
2016-Nov-24 Thu	###	###	25.77	###	8,160,822	###	30.9	30.9	0.0
2016-Nov-23 Wed	###	###	25.58	###	11,773,552	###	###	###	0.0
2016-Nov-22 Tue	24.74	###	###	25.24			82.7	82.7	1.8
2016-Nov-21 Mon	###	###	###	24.28			78.6	78.6	1.7
2016-Nov-18 Fri	24.2	24.24	###	###	5,334,524	###	###	###	0.0
2016-Nov-17 Thu	23.76	24.345	###	###	9,304,350	###	78.9	78.9	0.0
2016-Nov-16 Wed	###	###	23.76	###	8,328,853	98,946,773	31.9	31.9	0.0
2016-Nov-15 Tue	###	24.77	24.54	24.55			34.1	34.1	###
2016-Nov-14 Mon	24.85	24.85	###	24.84			41.4	41.4	1.8
2016-Nov-11 Fri	###	###	24.655	###	14,250,626	###	###	###	0.0
2016-Nov-10 Thu	###	24.78	24.23	24.42			21.5	21.5	1.7
2016-Nov-09 Wed	23.58	###	21.85	22.56			###	###	###
2016-Nov-08 Tue	###	###	###	###			74.9	74.9	0.0
2016-Nov-07 Mon	###	22.75	###	22.7			###	###	###
2016-Nov-04 Fri	22.46	22.56	###	22.27			###	###	###
2016-Nov-03 Thu	22.5	22.875	22.43	###	8,241,953	186,700,840	76.2	76.2	0.0
2016-Nov-02 Wed	###	22.88	22.52	22.56	6,111,127	138,722,582	42.6	42.6	###
2016-Nov-01 Tue	###	###	22.55	22.8	7,767,525	87,578,844	29.2	29.2	1.6
2016-Oct-31 Mon	###	###	22.83	###	6,557,680	###	73.4	73.4	0.0
2016-Oct-28 Fri	###	###	###	###			###	###	0.0
2016-Oct-27 Thu	###	###	22.51	22.51			###	###	1.6
2016-Oct-26 Wed	###	23.42	22.74	22.84			23.5	23.5	###
2016-Oct-25 Tue	23	###	###	###	5,682,146	0	###	###	0.0
2016-Oct-24 Mon	###	###	22.76	###			###	###	0.0
2016-Oct-21 Fri	###	23.26	###	###	7,516,483	###	76.5	76.5	0.0
2016-Oct-20 Thu	22.58	23.025	22.55	22.85			###	###	1.6
2016-Oct-19 Wed	22.5	22.53	###	22.47	8,395,527	###	###	###	###
2016-Oct-18 Tue	###	###	22.24	###			###	###	0.0
2016-Oct-17 Mon	###	###	22.29	###	5,783,552	64,457,687	79.1	79.1	0.0
2016-Oct-14 Fri	###	22.59	22.29	22.54			80.4	80.4	###
2016-Oct-13 Thu	###	23.22	###	22.75			20.9	20.9	1.6
2016-Oct-12 Wed	###	23.44	###	23.44	9,728,971	114,023,540	80.3	80.3	1.7
2016-Oct-11 Tue	23.73	23.87	###	23.8			###	###	1.7
2016-Oct-10 Mon	23.4	###	###	23.4			###	###	###
2016-Oct-07 Fri	23.2	23.4	23	###			78.1	78.1	0.0
2016-Oct-06 Thu	###	23.26	###	###	6,839,041	79,538,046	###	###	0.0
2016-Oct-05 Wed	22.74	###	###	22.85	5,852,253	0	###	###	1.6
2016-Oct-04 Tue	22.75	###	22.7	###	5,744,478	65,199,825	74.3	74.3	0.0
2016-Oct-03 Mon	###	22.87	22.5	22.75			###	###	1.6
2016-Sep-30 Fri	22.45	22.55	###	###	20,484,344	230,960,978	32.6	32.6	0.0
2016-Sep-29 Thu	22.22	22.54	###	22.4			73.2	73.2	###
2016-Sep-28 Wed	21.21	21.46	###	###			78.0	78.0	0.0
2016-Sep-27 Tue	###	21.52	###	21.5	8,618,472	92,734,758	###	###	1.5
2016-Sep-26 Mon	21.47	###	###	21.55	7,155,078	0	###	###	###
2016-Sep-23 Fri	###	21.57	21.28	21.53			74.7	74.7	1.5
2016-Sep-22 Thu	21	21.47	21	21.28	10,225,579	217,140,170	80.4	80.4	1.5
2016-Sep-21 Wed	###	20.88	20.53	20.72	8,995,322	186,248,142	70.7	70.7	1.5
2016-Sep-20 Tue	20.28	###	20.23	###			84.6	84.6	0.0
2016-Sep-19 Mon	###	20.23	###	###			###	###	0.0
2016-Sep-16 Fri	20.22	###	###	###			###	###	0.0
2016-Sep-15 Thu	###	###	19.84	###			73.2	73.2	0.0
2016-Sep-14 Wed	19.82	###	19.73	19.8	10,664,945	105,209,682	32.4	32.4	1.4
2016-Sep-13 Tue	20.46	20.48	19.985	20	9,025,521	182,608,853	###	###	1.4
2016-Sep-12 Mon	###	###	###	###			27.6	27.6	0.0
2016-Sep-09 Fri	20.45	20.87	###	20.78			83.8	83.8	1.5
2016-Sep-08 Thu	###	###	###	20.26	7,629,351	0	###	###	1.4
2016-Sep-07 Wed	###	20.73	20.42	20.5	11,339,050	233,300,953	24.4	24.4	1.5
2016-Sep-06 Tue	###	###	20.24	20.56	6,537,874	66,163,284	79.9	79.9	1.5
2016-Sep-05 Mon	20.26	###	###	###	6,624,382	0	70.8	70.8	0.0
2016-Sep-02 Fri	###	###	19.72	19.85			###	###	1.4
2016-Sep-01 Thu	###	###	19.71	19.84			32.8	32.8	1.4
2016-Aug-31 Wed	###	###	###	20.43	11,025,026	0	###	###	###
2016-Aug-30 Tue	21.2	21.24	###	###			31.0	31.0	0.0
2016-Aug-29 Mon	###	21.25	20.77	###	6,307,986	132,530,785	###	###	0.0
2016-Aug-26 Fri	###	21.25	20.88	20.88			24.6	24.6	###
2016-Aug-25 Thu	###	###	###	###			39.7	39.7	0.0
2016-Aug-24 Wed	21.47	21.575	###	21.42			37.0	37.0	1.5
2016-Aug-23 Tue	20.85	###	20.73	###	8,158,073	84,558,426	81.6	81.6	0.0
2016-Aug-22 Mon	###	###	###	###	6,077,675	0	###	###	0.0
2016-Aug-19 Fri	###	###	###	21.29	6,541,175	0	72.4	72.4	###
2016-Aug-18 Thu	21	###	20.84	20.86			28.4	28.4	1.5
2016-Aug-17 Wed	20.46	###	20.45	###			89.0	89.0	0.0
2016-Aug-16 Tue	20.25	###	###	20.25			73.8	73.8	###
2016-Aug-15 Mon	20.2	20.26	###	###			34.3	34.3	0.0
2016-Aug-12 Fri	20.59	20.72	###	###	10,805,772	###	###	###	0.0
2016-Aug-11 Thu	###	###	###	20.25			###	###	###
2016-Aug-10 Wed	20.45	20.48	20.23	20.44			34.9	34.9	1.5
2016-Aug-09 Tue	20.48	###	20.445	20.59			###	###	###
2016-Aug-08 Mon	###	20.51	###	20.48	11,039,754	113,212,677	###	###	1.5
2016-Aug-05 Fri	19.78	###	19.59	###	11,304,676	###	###	###	0.0
2016-Aug-04 Thu	19.53	19.75	19.24	###			21.9	21.9	0.0
2016-Aug-03 Wed	###	19.425	###	###	6,027,350	###	29.4	29.4	0.0
2016-Aug-02 Tue	19.53	###	19.24	19.24	9,847,245	###	30.0	30.0	1.4
2016-Aug-01 Mon	###	19.87	19.57	###			69.3	69.3	0.0
2016-Jul-29 Fri	19.79	###	19.52	19.52	17,386,078	169,688,121	21.8	21.8	1.4
2016-Jul-28 Thu	19.86	20.24	19.72	###			71.9	71.9	0.0
2016-Jul-27 Wed	19.8	###	19.73	19.86			###	###	1.4
2016-Jul-26 Tue	###	19.27	18.88	19.26	8,470,778	###	83.3	83.3	1.4
2016-Jul-25 Mon	19.25	19.27	###	19.24			###	###	1.4
2016-Jul-22 Fri	###	19.57	19.24	###			###	###	0.0
2016-Jul-21 Thu	###	###	###	19.26	12,628,073	0	###	###	1.4
2016-Jul-20 Wed	###	###	###	19.25			75.8	75.8	1.4
2016-Jul-19 Tue	###	20.2	19.81	19.83			###	###	###
2016-Jul-18 Mon	20.2	20.29	###	20.22			###	###	1.4
2016-Jul-15 Fri	20.25	20.53	20.22	###			###	###	0.0
2016-Jul-14 Thu	20.5	20.5	###	###			###	###	0.0
2016-Jul-13 Wed	###	###	20.22	20.58	9,932,227	###	77.9	77.9	1.5
2016-Jul-12 Tue	19.79	###	19.76	###			77.6	77.6	0.0
2016-Jul-11 Mon	19.4	###	###	###	7,153,845	0	76.7	76.7	0.0
2016-Jul-08 Fri	###	###	###	###	8,441,527	0	82.6	82.6	0.0
2016-Jul-07 Thu	###	###	###	###	8,829,446	0	###	###	0.0
2016-Jul-06 Wed	18.7	18.79	18.57	18.71	11,162,087	208,507,785	70.1	70.1	###
2016-Jul-05 Tue	19.57	###	19.43	19.45			###	###	###
2016-Jul-04 Mon	###	19.575	###	19.53	9,667,123	###	###	###	###
2016-Jul-01 Fri	###	###	###	###			###	###	0.0
2016-Jun-30 Thu	18.74	18.76	18.4	###			27.2	27.2	0.0
2016-Jun-29 Wed	18.56	18.57	18.21	###	11,173,051	###	20.4	20.4	0.0
2016-Jun-28 Tue	###	###	###	###	12,635,642	0	74.5	74.5	0.0
2016-Jun-27 Mon	17.89	###	17.75	###			###	###	0.0
2016-May-27 Fri	19.41	19.47	###	###			###	###	0.0
2016-May-26 Thu	19.48	###	19.24	19.41	10,095,440	###	###	###	###
2016-May-25 Wed	###	###	18.81	###			30.6	30.6	0.0
2016-May-24 Tue	###	###	###	###			###	###	0.0
2016-May-23 Mon	###	18.78	###	###	8,769,923	82,349,576	###	###	0.0
2016-May-20 Fri	18.88	###	18.75	18.85	5,521,479	###	###	###	###
2016-May-19 Thu	###	###	18.43	18.71			###	###	###
2016-May-18 Wed	###	###	19.29	19.43	11,436,179	110,301,946	79.0	79.0	1.4
2016-May-17 Tue	18.87	19.26	18.87	19.21	10,068,571	###	83.9	83.9	1.4
2016-May-16 Mon	18.22	18.57	###	18.56			86.0	86.0	1.3
2016-May-13 Fri	18.26	###	###	18.2			###	###	###
2016-May-12 Thu	18.45	18.72	18.42	18.59			###	###	1.3
2016-May-11 Wed	###	###	18.285	18.55	11,026,822	100,812,720	77.8	77.8	1.3
2016-May-10 Tue	17.8	17.88	17.44	17.83			70.7	70.7	###
2016-May-09 Mon	18.87	###	###	18.41	8,882,121	0	###	###	###
2016-May-06 Fri	###	18.83	18.2	18.46	14,786,577	273,773,473	###	###	1.3
2016-May-05 Thu	18.52	18.85	###	18.43			29.4	29.4	###
2016-May-04 Wed	19.5	###	18.675	18.79			###	###	1.3
2016-May-03 Tue	20.4	20.79	###	20.73	10,725,479	111,491,354	###	###	###
2016-May-02 Mon	20.51	###	20.42	###	6,594,143	###	81.8	81.8	0.0
2016-Apr-29 Fri	###	20.73	20.21	###	19,944,952	###	79.7	79.7	0.0
2016-Apr-28 Thu	20.25	###	###	20.57	11,634,789	0	82.7	82.7	###
2016-Apr-27 Wed	###	###	19.58	###	9,443,486	92,451,727	24.2	24.2	0.0
2016-Apr-26 Tue	19.86	###	19.7	19.76	11,535,442	###	###	###	###
2016-Apr-22 Fri	###	20.775	###	###	10,788,952	###	###	###	0.0
2016-Apr-21 Thu	###	21.25	20.86	###	18,382,543	387,044,442	###	###	0.0
2016-Apr-20 Wed	###	20.48	###	###	19,345,056	198,093,373	82.7	82.7	0.0
2016-Apr-19 Tue	19.23	19.72	19.21	###	15,679,770	305,206,723	85.0	85.0	0.0
2016-Apr-18 Mon	18.49	18.8	18.47	18.7			###	###	1.3
2016-Apr-15 Fri	18.77	###	18.74	19.28	15,596,840	###	85.7	85.7	1.4
2016-Apr-14 Thu	18.75	###	###	18.87			72.6	72.6	1.3
2016-Apr-13 Wed	17.44	###	17.43	###			87.8	87.8	0.0
2016-Apr-12 Tue	16.76	###	16.75	###			###	###	0.0
2016-Apr-11 Mon	###	16.57	16.25	16.55	6,306,573	###	###	###	1.2
2016-Apr-08 Fri	###	16.355	###	###			###	###	0.0
2016-Apr-07 Thu	###	16.425	15.86	###			85.9	85.9	0.0
2016-Apr-06 Wed	###	16.29	###	###			###	###	0.0
2016-Apr-05 Tue	###	###	15.85	###			###	###	0.0
2016-Apr-04 Mon	16.79	16.8	16.5	16.52			18.6	18.6	###
2016-Apr-01 Fri	16.84	17.185	###	###			###	###	0.0
2016-Mar-31 Thu	17.2	###	16.85	16.86			13.0	13.0	1.2
2016-Mar-30 Wed	16.85	16.85	16.52	###			###	###	0.0
2016-Mar-29 Tue	###	###	###	16.71			###	###	###
2016-Mar-24 Thu	###	###	16.75	###	21,322,558	178,576,423	###	###	0.0
2016-Mar-23 Wed	###	17.81	17.52	###	9,844,249	173,898,658	###	###	0.0
2016-Mar-22 Tue	17.82	###	17.81	###			75.8	75.8	0.0
2016-Mar-21 Mon	18.29	18.29	17.85	###			28.8	28.8	0.0
2016-Mar-18 Fri	17.79	###	17.76	###			###	###	0.0
2016-Mar-17 Thu	17.23	17.58	###	17.29			72.9	72.9	###
2016-Mar-16 Wed	###	###	16.56	16.88	12,521,622	###	82.7	82.7	1.2
2016-Mar-15 Tue	###	###	###	###			###	###	0.0
2016-Mar-14 Mon	###	17.945	17.71	17.74			28.5	28.5	1.3
2016-Mar-11 Fri	17.7	17.72	###	###			26.7	26.7	0.0
2016-Mar-10 Thu	###	###	17.58	17.7			###	###	1.3
2016-Mar-09 Wed	17.8	17.86	17.325	17.86	13,900,527	244,545,021	###	###	1.3
2016-Mar-08 Tue	###	19.44	###	18.21			###	###	###
2016-Mar-07 Mon	18.48	###	18.47	18.55	15,283,821	141,146,086	###	###	1.3
2016-Mar-04 Fri	17.49	17.755	17.42	###			###	###	0.0
2016-Mar-03 Thu	17.5	17.73	###	17.25	16,153,448	###	16.8	16.8	1.2
2016-Mar-02 Wed	16.42	16.87	###	16.73			82.1	82.1	###
2016-Mar-01 Tue	15.83	###	15.82	###	12,728,276	###	74.7	74.7	0.0
2016-Feb-29 Mon	15.73	###	15.55	15.57	11,495,523	###	###	###	1.1
2016-Feb-26 Fri	15.8	15.84	###	15.59			###	###	###
2016-Feb-25 Thu	###	###	15.78	###	14,839,278	###	###	###	0.0
2016-Feb-24 Wed	###	16.72	###	###			###	###	0.0
2016-Feb-23 Tue	###	17.85	###	###	19,850,522	###	85.0	85.0	0.0
2016-Feb-22 Mon	16.84	17.255	###	###	9,112,587	78,618,844	###	###	0.0
2016-Feb-19 Fri	16.86	###	16.51	###			25.2	25.2	0.0
2016-Feb-18 Thu	16.75	###	16.74	###	12,921,556	108,153,423	###	###	0.0
2016-Feb-17 Wed	16.23	16.26	###	###			19.8	19.8	0.0
2016-Feb-16 Tue	###	16.71	###	16.59			###	###	1.2
2016-Feb-15 Mon	###	###	15.72	###	12,598,148	99,021,443	###	###	0.0
2016-Feb-12 Fri	###	15.51	###	###			77.8	77.8	0.0
2016-Feb-11 Thu	###	15.49	###	15.24			###	###	1.1
2016-Feb-10 Wed	15.43	15.74	###	###			89.4	89.4	0.0
2016-Feb-09 Tue	###	###	15.83	###	11,128,176	###	###	###	0.0
2016-Feb-08 Mon	###	16.44	###	###	9,486,183	77,976,424	88.7	88.7	0.0
2016-Feb-05 Fri	15.88	16.24	###	16.2			###	###	1.2
2016-Feb-04 Thu	14.82	15.55	14.75	15.45			91.0	91.0	###
2016-Feb-03 Wed	14.46	14.46	###	14.27			28.2	28.2	###
2016-Feb-02 Tue	###	15.2	###	###			26.6	26.6	0.0
2016-Feb-01 Mon	15.5	15.53	###	15.25			###	###	###
2016-Jan-29 Fri	15.44	15.54	15.26	###			###	###	0.0
2016-Jan-28 Thu	###	###	###	###	12,842,343	0	65.6	65.6	0.0
2016-Jan-27 Wed	15.49	15.59	###	###	16,437,550	###	14.3	14.3	0.0
2016-Jan-25 Mon	15.4	15.41	###	15.28	11,537,620	###	###	###	###
2016-Jan-22 Fri	###	15.44	###	15.26	14,977,581	115,626,925	###	###	###
2016-Jan-21 Thu	###	###	###	14.2			###	###	1.0
2016-Jan-20 Wed	14.53	###	###	14.21			23.5	23.5	###
2016-Jan-19 Tue	###	###	14.52	14.73			66.5	66.5	1.1
2016-Jan-18 Mon	14.77	14.77	14.5	###	10,779,053	157,751,440	###	###	0.0
2016-Jan-15 Fri	15.59	15.75	###	###			###	###	0.0
2016-Jan-14 Thu	14.56	###	14.45	14.88	14,582,582	105,359,154	90.0	90.0	1.1
2016-Jan-13 Wed	14.8	###	14.52	14.77	18,806,155	136,532,685	###	###	1.1
2016-Jan-12 Tue	15.45	15.51	###	###			16.6	16.6	0.0
2016-Jan-11 Mon	15.85	15.89	15.42	15.55	15,213,826	238,172,446	20.3	20.3	###
2016-Jan-08 Fri	###	16.53	###	###			80.0	80.0	0.0
2016-Jan-07 Thu	16.73	16.88	###	###	13,342,782	112,613,080	###	###	0.0
2016-Jan-06 Wed	17.75	17.82	###	###	8,606,929	###	###	###	0.0
2016-Jan-05 Tue	17.73	###	17.51	17.58	6,668,488	###	29.6	29.6	1.3
2016-Jan-04 Mon	17.85	###	17.73	17.8	6,135,625	###	31.0	31.0	###
2015-Dec-31 Thu	###	###	17.75	17.86			30.4	30.4	1.3
2015-Dec-30 Wed	18.21	18.24	###	###			###	###	0.0
2015-Dec-29 Tue	17.83	###	17.77	###			###	###	0.0
2015-Dec-24 Thu	18.23	###	###	###			77.1	77.1	0.0
2015-Dec-23 Wed	###	17.52	###	17.41			87.1	87.1	###
2015-Dec-22 Tue	###	###	16.78	16.83	7,424,220	###	24.9	24.9	1.2
2015-Dec-21 Mon	###	17.2	###	###			89.2	89.2	0.0
2015-Dec-18 Fri	16.56	16.87	16.4	16.87			###	###	###
2015-Dec-17 Thu	###	###	###	###	14,462,841	0	29.9	29.9	0.0
2015-Dec-16 Wed	###	17.27	16.58	###	16,246,546	###	###	###	0.0
2015-Dec-15 Tue	###	16.49	16.25	16.27	13,155,753	215,359,676	29.1	29.1	1.2
2015-Dec-14 Mon	###	16.88	16.57	###	12,262,922	205,097,370	###	###	0.0
2015-Dec-11 Fri	17.24	###	###	17.2	8,561,977	0	30.3	30.3	1.2
2015-Dec-10 Thu	###	###	17.27	17.48	12,247,450	###	###	###	1.2
2015-Dec-09 Wed	###	17.43	16.71	###	14,841,846	###	###	###	0.0
2015-Dec-08 Tue	17.57	17.57	###	###			17.5	17.5	0.0
2015-Dec-07 Mon	###	18.27	###	###	5,438,956	###	34.3	34.3	0.0
2015-Dec-04 Fri	###	###	17.81	###	11,359,071	101,152,527	###	###	0.0
2015-Dec-03 Thu	18.45	18.48	###	###			###	###	0.0
2015-Dec-02 Wed	18.76	###	###	18.75			39.3	39.3	###
2015-Dec-01 Tue	18.24	18.76	18.23	18.75	12,481,224	###	86.5	86.5	###
2015-Nov-30 Mon	18.53	18.56	###	###			###	###	0.0
2015-Nov-27 Fri	###	19.24	18.77	18.77	12,322,588	234,190,784	###	###	###
2015-Nov-26 Thu	###	19.29	###	###	17,380,422	167,634,170	###	###	0.0
2015-Nov-25 Wed	19.79	###	###	###			###	###	0.0
2015-Nov-24 Tue	19.75	###	###	19.71			37.1	37.1	1.4
2015-Nov-23 Mon	###	###	19.87	###	11,339,752	###	29.4	29.4	0.0
2015-Nov-20 Fri	###	20.85	###	20.5			82.6	82.6	1.5
2015-Nov-19 Thu	20.2	20.42	###	20.42	8,911,247	###	74.9	74.9	1.5
2015-Nov-18 Wed	19.84	###	19.73	19.81	12,397,820	###	###	###	###
2015-Nov-17 Tue	###	###	###	###	8,433,647	0	65.0	65.0	0.0
2015-Nov-16 Mon	###	20.49	###	###	9,743,975	99,827,023	###	###	0.0
2015-Nov-13 Fri	###	###	19.81	20.23	18,111,059	###	###	###	1.4
2015-Nov-12 Thu	20.59	20.81	20.22	###			71.3	71.3	0.0
2015-Nov-11 Wed	21.48	21.48	20.88	###	12,977,648	274,866,584	13.6	13.6	0.0
2015-Nov-10 Tue	###	21.7	21.27	21.57	13,141,055	###	###	###	###
2015-Nov-09 Mon	###	###	21.42	21.42			18.0	18.0	1.5
2015-Nov-06 Fri	22.55	22.76	###	22.7	18,098,545	205,961,442	###	###	###
2015-Nov-05 Thu	23.5	23.5	###	23.28			27.5	27.5	1.7
2015-Nov-04 Wed	23.55	###	###	23.47			34.5	34.5	###
2015-Nov-03 Tue	###	###	###	###			###	###	0.0
2015-Nov-02 Mon	23	23.2	22.73	22.8	4,960,122	###	###	###	1.6
2015-Oct-30 Fri	###	###	22.85	###			67.5	67.5	0.0
2015-Oct-29 Thu	###	###	###	23.47			###	###	###
2015-Oct-28 Wed	###	###	###	23.78	8,227,687	0	27.5	27.5	1.7
2015-Oct-27 Tue	24.44	###	###	###	6,770,176	0	35.1	35.1	0.0
2015-Oct-26 Mon	24.84	###	24.53	24.57	4,778,443	###	###	###	1.8
2015-Oct-23 Fri	###	24.72	24.5	24.59			31.9	31.9	###
2015-Oct-22 Thu	###	###	23.85	###			###	###	0.0
2015-Oct-21 Wed	###	###	###	24.23			71.1	71.1	###
2015-Oct-20 Tue	###	24.2	###	###	7,455,426	90,210,654	###	###	0.0
2015-Oct-19 Mon	###	###	24.58	24.71			###	###	###
2015-Oct-16 Fri	###	25.2	24.82	25			###	###	1.8
2015-Oct-15 Thu	###	25.2	###	###	6,697,684	###	65.1	65.1	0.0
2015-Oct-14 Wed	24.8	24.85	24.46	###	6,609,542	162,958,258	26.4	26.4	0.0
2015-Oct-13 Tue	###	25.2	24.645	24.81			###	###	1.8
2015-Oct-12 Mon	###	25.72	###	###			24.1	24.1	0.0
2015-Oct-09 Fri	###	25.77	25.42	###	11,193,042	###	27.7	27.7	0.0
2015-Oct-08 Thu	###	###	24.85	25			73.8	73.8	1.8
2015-Oct-07 Wed	23.84	###	###	24.26			###	###	1.7
2015-Oct-06 Tue	23.88	24.28	23.7	23.88			76.8	76.8	1.7
2015-Oct-05 Mon	###	23.59	###	23.5	6,972,520	82,240,873	65.5	65.5	1.7
2015-Oct-02 Fri	22.46	22.79	###	###	6,211,386	70,778,743	###	###	0.0
2015-Oct-01 Thu	###	22.89	22.24	###			79.2	79.2	0.0
2015-Sep-30 Wed	21.85	22.23	21.75	22.22			###	###	1.6
2015-Sep-29 Tue	22	22	###	###			23.8	23.8	0.0
2015-Sep-28 Mon	22.7	###	###	###	7,100,956	0	###	###	0.0
2015-Sep-25 Fri	###	###	22.72	###			73.1	73.1	0.0
2015-Sep-24 Thu	###	###	22.51	22.85	10,029,558	112,882,675	25.7	25.7	1.6
2015-Sep-23 Wed	###	23.23	22.71	22.8	11,257,585	258,586,727	18.6	18.6	1.6
2015-Sep-22 Tue	###	###	###	23.86			28.4	28.4	1.7
2015-Sep-21 Mon	###	###	###	23.85			###	###	###
2015-Sep-18 Fri	24.52	###	24.26	24.46			###	###	1.7
2015-Sep-17 Thu	###	24.89	24.52	###			###	###	0.0
2015-Sep-16 Wed	23.83	###	23.72	###	10,812,876	###	69.6	69.6	0.0
2015-Sep-15 Tue	###	24	###	23.43			16.4	16.4	###
2015-Sep-14 Mon	###	###	23.52	23.74	8,202,177	###	###	###	1.7
2015-Sep-11 Fri	24	###	###	23.71	11,459,222	0	20.2	20.2	###
2015-Sep-10 Thu	###	24.4	23.78	###	10,633,551	256,162,243	19.6	19.6	0.0
2015-Sep-09 Wed	24.45	###	24.21	###	11,532,621	139,602,377	###	###	0.0
2015-Sep-08 Tue	24.49	24.7	24.42	24.7			71.7	71.7	1.8
2015-Sep-07 Mon	24.59	24.59	###	###			###	###	0.0
2015-Sep-04 Fri	24.89	###	24.48	###	9,475,043	115,974,526	26.1	26.1	0.0
2015-Sep-03 Thu	###	###	###	###			###	###	0.0
2015-Sep-02 Wed	###	###	###	###	12,300,687	0	###	###	0.0
2015-Sep-01 Tue	25.75	25.88	24.55	###	17,132,548	###	###	###	0.0
2015-Aug-31 Mon	25.26	25.53	24.83	###			###	###	0.0
2015-Aug-28 Fri	###	25.53	###	25.49	20,000,386	255,304,927	73.7	73.7	###
2015-Aug-27 Thu	###	24.42	###	###	10,618,271	129,649,088	25.2	25.2	0.0
2015-Aug-26 Wed	23	###	###	###	11,993,652	0	###	###	0.0
2015-Aug-25 Tue	22.41	23.4	22.41	###			###	###	0.0
2015-Aug-24 Mon	23.53	23.7	22.82	22.89	12,841,971	298,704,245	###	###	###
2015-Aug-21 Fri	###	###	23.925	###			###	###	0.0
2015-Aug-20 Thu	24.55	###	###	###			30.7	30.7	0.0
2015-Aug-19 Wed	###	25.45	25	###			73.4	73.4	0.0
2015-Aug-18 Tue	###	25.46	###	###			34.1	34.1	0.0
2015-Aug-17 Mon	25.51	###	###	25.2	6,476,422	0	25.3	25.3	1.8
2015-Aug-14 Fri	25.5	###	25.175	###			###	###	0.0
2015-Aug-13 Thu	###	###	25.51	25.51			27.4	27.4	1.8
2015-Aug-12 Wed	###	###	###	25.2	11,647,351	0	18.1	18.1	1.8
2015-Aug-11 Tue	26.7	26.83	26.23	###	10,040,088	###	26.8	26.8	0.0
2015-Aug-10 Mon	###	26.2	25.8	26			###	###	1.9
2015-Aug-07 Fri	###	###	###	###			22.1	22.1	0.0
2015-Aug-06 Thu	26.56	26.77	26.56	###	7,579,223	202,099,981	81.1	81.1	0.0
2015-Aug-05 Wed	###	26.53	###	26.49	7,900,472	###	84.9	84.9	1.9
2015-Aug-04 Tue	25.77	###	25.55	###			74.5	74.5	0.0
2015-Aug-03 Mon	###	26.42	###	###	4,249,151	56,131,284	31.7	31.7	0.0
2015-Jul-31 Fri	###	26.49	26.22	26.45			###	###	###
2015-Jul-30 Thu	26.22	###	26.2	26.5	7,534,128	98,697,076	###	###	1.9
2015-Jul-29 Wed	###	###	###	25.89			###	###	###
2015-Jul-28 Tue	###	25.7	###	###			82.0	82.0	0.0
2015-Jul-27 Mon	###	25.59	###	25.52	7,156,078	###	###	###	1.8
2015-Jul-24 Fri	25.22	25.57	###	25.27	8,502,829	###	74.0	74.0	###
2015-Jul-23 Thu	###	25.7	25.5	25.5	8,853,682	226,654,259	27.9	27.9	###
2015-Jul-22 Wed	26.5	26.82	26.23	26.27			###	###	###
2015-Jul-21 Tue	###	###	26.52	26.82	5,185,154	68,755,142	75.7	75.7	1.9
2015-Jul-20 Mon	26.85	###	###	###			74.7	74.7	0.0
2015-Jul-17 Fri	###	###	26.79	###			###	###	0.0
2015-Jul-16 Thu	###	27.23	###	###			###	###	0.0
2015-Jul-15 Wed	###	###	###	###			25.7	25.7	0.0
2015-Jul-14 Tue	27.29	27.46	###	###			21.2	21.2	0.0
2015-Jul-13 Mon	###	26.86	26.27	26.41	5,173,348	137,429,989	24.6	24.6	###
2015-Jul-10 Fri	###	26.74	###	###	8,160,285	###	###	###	0.0
2015-Jul-09 Thu	25.25	###	###	25.88	11,566,981	0	87.2	87.2	1.8
2015-Jul-08 Wed	###	###	25.43	25.43			###	###	###
2015-Jul-07 Tue	###	26.4	###	26.25	9,008,022	###	###	###	1.9
2015-Jul-06 Mon	26	26.21	###	###			###	###	0.0
2015-Jul-03 Fri	###	###	###	26.59	7,540,428	0	24.6	24.6	###
2015-Jul-02 Thu	26.55	27.24	26.4	27			76.2	76.2	1.9
2015-Jul-01 Wed	26.58	###	###	###	7,139,678	0	61.4	61.4	0.0
2015-Jun-30 Tue	###	###	###	###			###	###	0.0
2015-Jun-29 Mon	27.2	###	26.79	###	7,922,242	###	###	###	0.0
2015-Jun-26 Fri	###	###	27.43	27.5	17,096,774	234,482,255	20.1	20.1	2.0
2015-Jun-25 Thu	28.7	28.79	28.5	28.51	6,181,188	###	32.6	32.6	###
2015-Jun-24 Wed	###	###	28.52	28.55			###	###	###
2015-Jun-23 Tue	###	28.7	28.43	###			31.7	31.7	0.0
2015-Jun-22 Mon	28.24	###	27.985	###			###	###	0.0
2015-Jun-19 Fri	28.28	28.47	28.22	28.41	7,096,328	###	###	###	###
2015-Jun-18 Thu	28.21	28.21	27.82	###			31.5	31.5	0.0
2015-Jun-17 Wed	27.75	28.25	###	###	7,700,154	108,764,675	84.2	84.2	0.0
2015-Jun-16 Tue	###	###	27.55	27.75	5,122,875	###	77.5	77.5	2.0
2015-Jun-15 Mon	27.75	###	###	###	5,712,441	0	###	###	0.0
2015-Jun-12 Fri	28	###	27.78	###	6,156,444	###	25.9	25.9	0.0
2015-Jun-11 Thu	###	###	28	28.23	5,542,972	###	###	###	###
2015-Jun-10 Wed	###	27.83	###	###	5,656,958	78,716,570	###	###	0.0
2015-Jun-09 Tue	###	28.26	27.54	###	7,885,275	219,999,172	22.4	22.4	0.0
2015-Jun-05 Fri	###	###	27.7	###	6,147,928	###	###	###	0.0
2015-Jun-04 Thu	###	###	###	###	9,388,727	0	26.0	26.0	0.0
2015-Jun-03 Wed	28.87	28.885	28.42	28.53			###	###	2.0
2015-Jun-02 Tue	###	###	###	###			###	###	0.0
2015-Jun-01 Mon	29.22	29.28	28.86	###			35.9	35.9	0.0
2015-May-29 Fri	29.26	29.59	29.21	29.59			###	###	###
2015-May-28 Thu	29.27	29.4	###	29.2			33.2	33.2	2.1
2015-May-27 Wed	###	###	###	###			###	###	0.0
2015-May-26 Tue	29.56	29.89	29.52	29.82	4,606,446	136,834,478	###	###	###
2015-May-25 Mon	###	29.59	29.2	29.48			###	###	2.1
2015-May-22 Fri	29.49	###	29.21	29.25	3,843,573	56,135,383	###	###	###
2015-May-21 Thu	28.82	29.375	28.82	29.24			###	###	2.1
2015-May-20 Wed	29	###	28.52	28.82	10,477,872	149,414,454	26.7	26.7	2.1
2015-May-19 Tue	30.29	###	29.54	###			16.3	16.3	0.0
2015-May-18 Mon	###	###	###	###			30.3	30.3	0.0
2015-May-15 Fri	###	32.49	###	32.49	5,527,242	89,790,046	###	###	###
2015-May-14 Thu	###	###	31.8	###			27.3	27.3	0.0
2015-May-13 Wed	###	32.8	###	32.5			70.6	70.6	###
2015-May-12 Tue	32.4	32.53	32.22	32.53			###	###	###
2015-May-11 Mon	###	###	###	31.82	6,272,527	0	###	###	2.3
2015-May-08 Fri	###	31.76	31.22	###			###	###	0.0
2015-May-07 Thu	###	32.27	31.81	31.89	7,433,950	238,183,758	31.6	31.6	2.3
2015-May-06 Wed	###	###	32.245	###	7,478,222	###	###	###	0.0
2015-May-05 Tue	###	33.26	###	32.56			20.3	20.3	2.3
2015-May-04 Mon	###	###	32.83	###	10,881,948	178,627,176	###	###	0.0
2015-May-01 Fri	32.49	###	###	32.5			62.9	62.9	###
2015-Apr-30 Thu	32.24	32.345	31.76	###	8,797,471	###	20.8	20.8	0.0
2015-Apr-29 Wed	32.46	32.72	###	###			###	###	0.0
2015-Apr-28 Tue	###	32.73	###	32.42	6,395,024	###	27.7	27.7	2.3
2015-Apr-27 Mon	32.5	32.78	32.44	32.57	7,095,188	231,374,080	###	###	###
2015-Apr-24 Fri	31.76	###	31.75	###	13,814,489	###	73.8	73.8	0.0
2015-Apr-23 Thu	30.87	###	30.8	###	10,321,174	158,946,079	###	###	0.0
2015-Apr-22 Wed	###	30.27	29.875	30.27	6,082,148	###	77.5	77.5	2.2
2015-Apr-21 Tue	###	###	###	###			79.9	79.9	0.0
2015-Apr-20 Mon	###	###	29.73	29.82			###	###	###
2015-Apr-17 Fri	###	30.2	29.72	###			38.8	38.8	0.0
2015-Apr-16 Thu	###	30.27	###	30.23			###	###	###
2015-Apr-15 Wed	29.85	###	29.45	29.51			25.2	25.2	2.1
2015-Apr-14 Tue	###	###	28.81	###			###	###	0.0
2015-Apr-13 Mon	###	###	29.41	29.42			18.3	18.3	###
2015-Apr-10 Fri	###	###	29.84	###	4,393,482	65,550,751	###	###	0.0
2015-Apr-09 Thu	30.5	30.54	###	###			###	###	0.0
2015-Apr-08 Wed	30.88	###	###	30.74	4,338,775	0	###	###	2.2
2015-Apr-07 Tue	###	30.88	30.26	30.45	5,551,389	###	34.6	34.6	2.2
2015-Apr-02 Thu	###	###	###	30.22			25.1	25.1	2.2
2015-Apr-01 Wed	30.56	###	30.26	###	8,779,128	###	###	###	0.0
2015-Mar-31 Tue	30.8	###	30.8	###			74.5	74.5	0.0
2015-Mar-30 Mon	30.46	30.5	###	###			25.4	25.4	0.0
2015-Mar-27 Fri	30.7	###	###	30.75			###	###	###
2015-Mar-26 Thu	###	###	30.51	30.78			26.0	26.0	2.2
2015-Mar-25 Wed	###	###	30.88	###			33.9	33.9	0.0
2015-Mar-24 Tue	###	31.49	###	31.22			25.7	25.7	2.2
2015-Mar-23 Mon	30.84	31.2	30.83	###	5,835,321	180,982,480	###	###	0.0
2015-Mar-20 Fri	###	30.71	###	###	10,191,554	###	###	###	0.0
2015-Mar-19 Thu	30.58	30.84	30.4	30.58			68.3	68.3	2.2
2015-Mar-18 Wed	###	###	29.87	30.2			###	###	2.2
2015-Mar-17 Tue	###	29.89	29.55	29.77	6,332,176	188,192,270	78.5	78.5	###
2015-Mar-16 Mon	###	29.55	###	29.4			###	###	###
2015-Mar-13 Fri	###	###	###	29.76	7,754,556	0	26.0	26.0	2.1
2015-Mar-12 Thu	###	###	###	30.2			###	###	2.2
2015-Mar-11 Wed	###	30.46	###	###			###	###	0.0
2015-Mar-10 Tue	###	32.24	31.73	###	7,936,321	253,843,227	###	###	0.0
2015-Mar-09 Mon	###	###	31.83	###			###	###	0.0
2015-Mar-06 Fri	###	32.78	32.45	###	6,576,429	###	32.0	32.0	0.0
2015-Mar-05 Thu	###	###	###	###			75.5	75.5	0.0
2015-Mar-04 Wed	33.4	33.53	###	###	5,292,326	88,725,845	###	###	0.0
2015-Mar-03 Tue	###	33.85	###	33.54	8,604,370	###	###	###	2.4
2015-Mar-02 Mon	33.59	34.29	33.59	###	6,006,485	###	83.7	83.7	0.0
2015-Feb-27 Fri	33.48	33.81	33.26	###	15,034,658	504,187,256	68.7	68.7	0.0
2015-Feb-26 Thu	###	33.78	33.25	33.56			74.9	74.9	2.4
2015-Feb-25 Wed	33.5	33.79	###	33.5			69.0	69.0	2.4
2015-Feb-24 Tue	32.2	33.26	###	###			89.3	89.3	0.0
2015-Feb-23 Mon	32.26	###	###	###	4,846,427	0	###	###	0.0
2015-Feb-20 Fri	###	32.4	###	###			###	###	0.0
2015-Feb-19 Thu	32.83	###	32.41	32.5	5,258,840	###	23.7	23.7	###
2015-Feb-18 Wed	32.89	###	32.46	###	6,518,382	###	###	###	0.0
2015-Feb-17 Tue	###	32.89	32.42	32.55	4,405,753	###	###	###	2.3
2015-Feb-16 Mon	32.85	###	###	32.56			###	###	2.3
2015-Feb-13 Fri	31.5	32.28	31.47	###			###	###	0.0
2015-Feb-12 Thu	###	###	30.7	30.7			###	###	2.2
2015-Feb-11 Wed	###	###	30.84	###	6,355,481	###	35.8	35.8	0.0
2015-Feb-10 Tue	###	###	31.25	###			###	###	0.0
2015-Feb-09 Mon	###	###	###	31.23			###	###	###
2015-Feb-06 Fri	31.75	31.8	31.43	31.55			25.0	25.0	###
2015-Feb-05 Thu	31.47	31.5	###	###			24.6	24.6	0.0
2015-Feb-04 Wed	###	32.2	###	###	14,585,976	###	###	###	0.0
2015-Feb-03 Tue	###	30.74	30.22	###			###	###	0.0
2015-Feb-02 Mon	###	29.88	29.56	###	8,520,753	253,236,779	29.5	29.5	0.0
2015-Jan-30 Fri	###	29.48	###	29.26	16,334,857	###	###	###	###
2015-Jan-29 Thu	###	###	###	###	6,201,346	0	74.5	74.5	0.0
2015-Jan-28 Wed	###	29.27	28.74	###	6,665,454	###	###	###	0.0
2015-Jan-27 Tue	28.85	29.025	28.57	###			###	###	0.0
2015-Jan-23 Fri	29.4	29.54	###	###			###	###	0.0
2015-Jan-22 Thu	28.74	###	###	28.85	9,547,322	0	###	###	###
2015-Jan-21 Wed	###	###	27.82	###			###	###	0.0
2015-Jan-20 Tue	###	###	###	27.48	7,325,489	0	16.4	16.4	2.0
2015-Jan-19 Mon	###	###	###	27.71	12,646,686	0	21.7	21.7	###
2015-Jan-16 Fri	###	###	###	###	9,172,248	0	###	###	0.0
2015-Jan-15 Thu	27	###	26.5	###			###	###	0.0
2015-Jan-14 Wed	27.88	###	###	27.2	9,344,252	0	###	###	1.9
2015-Jan-13 Tue	###	###	###	###	6,797,956	0	###	###	0.0
2015-Jan-12 Mon	###	28.74	28.45	28.51			28.9	28.9	###
2015-Jan-09 Fri	###	###	28.85	###	7,264,628	104,792,258	###	###	0.0
2015-Jan-08 Thu	28.4	28.5	28.25	###			###	###	0.0
2015-Jan-07 Wed	###	28.27	27.85	###			70.8	70.8	0.0
2015-Jan-06 Tue	28.25	###	###	###	12,143,459	0	###	###	0.0
2015-Jan-05 Mon	###	29.57	29.23	29.48	3,472,224	102,083,385	66.8	66.8	2.1
2015-Jan-02 Fri	###	###	###	29.54			###	###	###
2014-Dec-31 Wed	###	29.52	###	###	2,575,554	38,015,177	27.9	27.9	0.0
2014-Dec-30 Tue	29.71	29.76	29.27	29.48	5,653,071	###	29.7	29.7	2.1
2014-Dec-29 Mon	###	29.755	###	###			###	###	0.0
2014-Dec-24 Wed	###	###	28.82	###	2,437,556	35,125,181	###	###	0.0
2014-Dec-23 Tue	###	###	28.81	28.81			###	###	2.1
2014-Dec-22 Mon	###	###	29.57	29.84			66.5	66.5	###
2014-Dec-19 Fri	###	###	28.51	###			72.8	72.8	0.0
2014-Dec-18 Thu	28.22	28.45	###	###			20.4	20.4	0.0
2014-Dec-17 Wed	27.53	27.87	27.51	27.51			26.8	26.8	###
2014-Dec-16 Tue	27.53	###	27.29	27.42	12,587,657	171,758,579	28.5	28.5	2.0
2014-Dec-15 Mon	###	###	27.72	###			82.3	82.3	0.0
2014-Dec-12 Fri	28.57	###	28.42	28.46	9,023,624	###	28.5	28.5	2.0
2014-Dec-11 Thu	28.5	29.185	28.4	29			###	###	###
2014-Dec-10 Wed	29.44	29.59	28.89	###	13,701,259	###	###	###	0.0
2014-Dec-09 Tue	29.57	###	###	28.88			###	###	2.1
2014-Dec-08 Mon	30.25	###	###	###			28.0	28.0	0.0
2014-Dec-05 Fri	###	30.85	###	30.42	5,756,079	###	###	###	2.2
2014-Dec-04 Thu	30.58	30.89	###	30.89			79.5	79.5	###
2014-Dec-03 Wed	###	30.75	30.25	30.44	6,175,329	###	###	###	2.2
2014-Dec-02 Tue	###	30.53	###	30.4			79.5	79.5	###
2014-Dec-01 Mon	30.59	30.59	29.26	29.27	14,515,746	###	21.2	21.2	###
2014-Nov-28 Fri	31.4	31.4	###	###			23.6	23.6	0.0
2014-Nov-27 Thu	###	32.5	###	###	8,035,522	###	###	###	0.0
2014-Nov-26 Wed	###	32.58	32.25	32.53	4,546,454	###	###	###	###
2014-Nov-25 Tue	32.55	###	###	###			22.4	22.4	0.0
2014-Nov-24 Mon	###	###	32.84	###	7,854,343	###	30.2	30.2	0.0
2014-Nov-21 Fri	###	32.21	31.525	31.7			27.4	27.4	2.3
2014-Nov-20 Thu	###	###	31.75	31.8	7,481,082	118,762,176	###	###	###
2014-Nov-19 Wed	###	###	###	###	5,816,076	0	27.6	27.6	0.0
2014-Nov-18 Tue	###	33.48	###	###			###	###	0.0
2014-Nov-17 Mon	33.4	33.71	###	33.22			35.2	35.2	2.4
2014-Nov-14 Fri	###	33.25	###	33.25	6,927,248	###	76.1	76.1	2.4
2014-Nov-13 Thu	###	33.42	###	33.25	6,968,524	###	32.6	32.6	2.4
2014-Nov-12 Wed	33.8	33.84	###	33.2			22.7	22.7	###
2014-Nov-11 Tue	34.4	34.49	33.985	###			27.5	27.5	0.0
2014-Nov-10 Mon	###	###	###	###	7,333,083	0	71.9	71.9	0.0
2014-Nov-07 Fri	33.81	34.49	33.81	34.49			###	###	###
2014-Nov-06 Thu	###	###	###	33.78	5,454,140	0	35.7	35.7	2.4
2014-Nov-05 Wed	33.71	33.85	33.41	33.82	5,753,825	###	###	###	2.4
2014-Nov-04 Tue	###	###	33.825	###			73.9	73.9	0.0
2014-Nov-03 Mon	###	###	###	33.71	5,273,488	0	###	###	2.4
2014-Oct-31 Fri	###	###	33.4	###			###	###	0.0
2014-Oct-30 Thu	33.57	33.7	33.4	33.55			###	###	###
2014-Oct-29 Wed	###	###	33.57	33.78			###	###	2.4
2014-Oct-28 Tue	33.48	33.48	###	###	6,179,344	###	###	###	0.0
2014-Oct-27 Mon	33.71	###	33.56	33.81			74.8	74.8	###
2014-Oct-24 Fri	###	33.85	33.43	33.74			###	###	2.4
2014-Oct-23 Thu	33.73	33.88	###	###			###	###	0.0
2014-Oct-22 Wed	###	###	###	34.27			68.5	68.5	2.4
2014-Oct-21 Tue	33.84	###	###	33.75			###	###	###
2014-Oct-20 Mon	33.83	###	###	33.84	4,922,880	0	74.4	74.4	2.4
2014-Oct-17 Fri	33.56	###	33.27	33.4	6,555,956	109,058,328	28.5	28.5	2.4
2014-Oct-16 Thu	33.26	33.4	###	###			70.4	70.4	0.0
2014-Oct-15 Wed	###	###	33.54	33.8			###	###	2.4
2014-Oct-14 Tue	###	33.53	###	33.45	9,621,173	###	###	###	###
2014-Oct-13 Mon	###	32.75	###	###	7,734,673	126,655,270	###	###	0.0
2014-Oct-10 Fri	32.48	32.57	32.24	###			32.3	32.3	0.0
2014-Oct-09 Thu	33.24	33.51	###	33.22	6,958,027	116,581,742	24.9	24.9	2.4
2014-Oct-08 Wed	32.5	###	###	32.84			81.1	81.1	2.3
2014-Oct-07 Tue	33.23	33.585	32.77	33.24	9,561,485	###	77.5	77.5	2.4
2014-Oct-06 Mon	###	###	###	32.7	4,741,723	0	21.4	21.4	2.3
2014-Oct-03 Fri	###	33.51	###	33.45	6,808,358	###	###	###	###
2014-Oct-02 Thu	33.5	33.71	###	###			78.2	78.2	0.0
2014-Oct-01 Wed	33.7	###	33.55	###			73.1	73.1	0.0
2014-Sep-30 Tue	33.7	###	33.57	33.87			73.9	73.9	###
2014-Sep-29 Mon	###	###	33.72	33.72	6,547,254	###	###	###	2.4
2014-Sep-26 Fri	###	###	###	###			###	###	0.0
2014-Sep-25 Thu	###	###	34.77	34.79	8,178,421	142,181,849	26.8	26.8	2.5
2014-Sep-24 Wed	###	34.78	34.42	###	7,242,626	250,594,859	###	###	0.0
2014-Sep-23 Tue	34.44	35.075	###	###			###	###	0.0
2014-Sep-22 Mon	35.4	35.55	###	34.86	7,686,255	136,623,182	###	###	2.5
2014-Sep-19 Fri	35.87	35.87	35.45	35.48			20.3	20.3	2.5
2014-Sep-18 Thu	35.88	###	###	###			###	###	0.0
2014-Sep-17 Wed	###	###	35.82	35.84	8,447,047	###	37.1	37.1	2.6
2014-Sep-16 Tue	###	###	###	35.74			31.7	31.7	2.6
2014-Sep-15 Mon	###	###	###	###			76.5	76.5	0.0
2014-Sep-12 Fri	35.7	35.8	###	35.79			###	###	###
2014-Sep-11 Thu	###	###	35.42	35.5			###	###	2.5
2014-Sep-10 Wed	35.77	35.89	###	35.8			75.6	75.6	2.6
2014-Sep-09 Tue	35.56	###	35.52	###	6,992,453	###	81.7	81.7	0.0
2014-Sep-08 Mon	###	35.89	35.58	###	7,007,378	250,408,652	###	###	0.0
2014-Sep-05 Fri	###	###	35.51	###	6,510,155	###	39.1	39.1	0.0
2014-Sep-04 Thu	###	36.2	###	###			73.8	73.8	0.0
2014-Sep-03 Wed	###	36.48	###	36.2			71.4	71.4	2.6
2014-Sep-02 Tue	36.56	###	36.53	###	3,680,521	###	76.4	76.4	0.0
2014-Sep-01 Mon	36.84	###	###	36.7	3,658,787	0	###	###	###
2014-Aug-29 Fri	36.4	36.71	###	###			###	###	0.0
2014-Aug-28 Thu	###	37.42	36.86	36.88	6,045,183	###	22.0	22.0	2.6
2014-Aug-27 Wed	37.2	37.475	###	###			71.0	71.0	0.0
2014-Aug-26 Tue	37.25	37.29	###	37.22			###	###	2.7
2014-Aug-25 Mon	37.49	37.5	37.23	37.25			###	###	###
2014-Aug-22 Fri	###	###	37.75	37.8	6,389,675	###	28.2	28.2	2.7
2014-Aug-21 Thu	###	38.53	###	###	9,988,045	192,419,686	27.9	27.9	0.0
2014-Aug-20 Wed	37.85	38.22	37.83	###			###	###	0.0
2014-Aug-19 Tue	###	39.74	###	###			80.6	80.6	0.0
2014-Aug-18 Mon	###	39.28	###	###			69.4	69.4	0.0
2014-Aug-15 Fri	###	39.2	###	###			86.1	86.1	0.0
2014-Aug-14 Thu	###	###	###	###	6,394,084	0	###	###	0.0
2014-Aug-13 Wed	38.45	38.555	###	38.24	4,120,473	###	24.9	24.9	###
2014-Aug-12 Tue	38.41	###	38.41	38.58			64.8	64.8	2.8
2014-Aug-11 Mon	###	###	37.87	###			35.3	35.3	0.0
2014-Aug-08 Fri	###	38.22	37.59	37.74			###	###	2.7
2014-Aug-07 Thu	38.53	38.58	###	38.47			###	###	2.7
2014-Aug-06 Wed	37.8	###	37.8	###			###	###	0.0
2014-Aug-05 Tue	38.43	38.44	37.87	###			###	###	0.0
2014-Aug-04 Mon	###	###	###	###			73.4	73.4	0.0
2014-Aug-01 Fri	###	38.44	38.22	38.41			75.1	75.1	###
2014-Jul-31 Thu	###	###	38.54	###	6,035,340	###	70.7	70.7	0.0
2014-Jul-30 Wed	###	###	38.88	###	5,749,559	111,771,426	26.0	26.0	0.0
2014-Jul-29 Tue	###	###	38.76	###	4,886,885	###	###	###	0.0
2014-Jul-28 Mon	38.83	###	38.74	###			79.3	79.3	0.0
2014-Jul-25 Fri	###	###	38.83	###			70.6	70.6	0.0
2014-Jul-24 Thu	38.8	###	###	###	7,909,425	0	79.7	79.7	0.0
2014-Jul-23 Wed	###	39.25	38.85	###	8,364,022	326,615,059	25.6	25.6	0.0
2014-Jul-22 Tue	###	38.51	38.21	38.51	4,851,071	186,087,083	73.5	73.5	###
2014-Jul-21 Mon	###	###	###	38.22	3,468,527	0	###	###	2.7
2014-Jul-18 Fri	###	38.48	###	###			72.8	72.8	0.0
2014-Jul-17 Thu	38.8	###	38.55	38.55			###	###	###
2014-Jul-16 Wed	38.2	###	###	38.25			###	###	2.7
2014-Jul-15 Tue	###	###	37.84	###			###	###	0.0
2014-Jul-14 Mon	###	###	###	37.86			###	###	2.7
2014-Jul-11 Fri	37.24	###	###	37.58			76.2	76.2	2.7
2014-Jul-10 Thu	37.44	37.5	37.25	37.41			###	###	2.7
2014-Jul-09 Wed	37.25	###	###	37.25	5,439,356	0	76.0	76.0	###
2014-Jul-08 Tue	37.71	37.73	37.44	37.59			###	###	2.7
2014-Jul-07 Mon	37.88	37.89	###	###			###	###	0.0
2014-Jul-04 Fri	37.8	###	37.54	37.57			###	###	###
2014-Jul-03 Thu	###	37.28	###	37.23			62.4	62.4	###
2014-Jul-02 Wed	36.5	36.85	36.48	36.85			###	###	2.6
2014-Jul-01 Tue	###	36.28	###	###	6,577,672	119,318,970	###	###	0.0
2014-Jun-30 Mon	36.45	36.47	###	###	6,759,787	###	24.2	24.2	0.0
2014-Jun-27 Fri	36.48	###	36.345	36.42			###	###	###
2014-Jun-26 Thu	###	###	###	36.5			###	###	2.6
2014-Jun-25 Wed	###	###	###	36.21			69.1	69.1	###
2014-Jun-24 Tue	36.59	36.7	###	36.46	5,408,457	99,245,185	###	###	2.6
2014-Jun-23 Mon	###	36.54	###	36.45	6,641,481	121,339,857	###	###	###
2014-Jun-20 Fri	###	36.49	###	###			23.2	23.2	0.0
2014-Jun-19 Thu	36.2	36.5	###	36.43	13,514,256	246,635,172	72.6	72.6	2.6
2014-Jun-18 Wed	35.27	35.44	35.23	35.28			73.2	73.2	2.5
2014-Jun-17 Tue	35.51	35.53	35.23	###			27.6	27.6	0.0
2014-Jun-16 Mon	35.46	###	35.26	###	6,932,042	###	74.9	74.9	0.0
2014-Jun-13 Fri	35.5	35.52	###	35.29			24.0	24.0	###
2014-Jun-12 Thu	###	###	35.71	35.71			28.5	28.5	###
2014-Jun-11 Wed	36.25	36.25	35.82	###	4,719,540	170,068,623	24.6	24.6	0.0
2014-Jun-10 Tue	###	###	36.25	36.28	4,673,240	84,702,475	###	###	###
2014-Jun-06 Fri	36.22	36.28	###	36.24			66.2	66.2	2.6
2014-Jun-05 Thu	###	36.43	35.985	36.2			32.8	32.8	2.6
2014-Jun-04 Wed	36.48	36.52	###	###	6,985,941	127,563,282	###	###	0.0
2014-Jun-03 Tue	###	###	36.4	36.4	10,687,670	###	###	###	###
2014-Jun-02 Mon	###	###	36.21	36.59	8,189,441	148,269,829	77.7	77.7	###
2014-May-30 Fri	37.5	###	###	###			19.8	19.8	0.0
2014-May-29 Thu	37.42	###	37.28	37.49			73.6	73.6	2.7
2014-May-28 Wed	###	###	37.8	###	3,813,670	###	###	###	0.0
2014-May-27 Tue	###	###	37.79	37.89	2,854,626	53,938,158	###	###	###
2014-May-26 Mon	37.81	###	###	###	3,276,373	0	73.4	73.4	0.0
2014-May-23 Fri	37.7	37.79	37.46	###			###	###	0.0
2014-May-22 Thu	37.29	37.85	37.21	###			78.1	78.1	0.0
2014-May-21 Wed	###	###	36.72	###	6,847,443	125,719,053	###	###	0.0
2014-May-20 Tue	37.51	###	###	37.45			###	###	2.7
2014-May-19 Mon	37.75	37.75	37.385	37.43			###	###	###
2014-May-16 Fri	###	38.41	###	###	4,882,428	93,767,029	30.8	30.8	0.0
2014-May-15 Thu	###	38.47	###	38.26	5,345,925	###	26.8	26.8	2.7
2014-May-14 Wed	###	###	###	###			###	###	0.0
2014-May-13 Tue	37.83	###	37.82	###	7,697,377	###	74.4	74.4	0.0
2014-May-12 Mon	###	###	36.82	###			79.8	79.8	0.0
2014-May-09 Fri	37.4	37.48	###	###			31.5	31.5	0.0
2014-May-08 Thu	###	37.74	###	###			30.0	30.0	0.0
2014-May-07 Wed	###	###	37.145	###			###	###	0.0
2014-May-06 Tue	###	###	###	###	3,987,222	0	70.2	70.2	0.0
2014-May-05 Mon	37.74	37.83	37.4	37.49			###	###	2.7
2014-May-02 Fri	###	###	###	37.27			31.0	31.0	2.7
2014-May-01 Thu	37.87	37.89	###	37.5	5,817,844	110,219,054	###	###	2.7
2014-Apr-30 Wed	###	###	37.58	37.75	4,257,180	###	###	###	###
2014-Apr-29 Tue	###	37.76	###	###	7,164,582	###	44.3	44.3	0.0
2014-Apr-28 Mon	###	38.25	37.73	37.87			###	###	###
2014-Apr-24 Thu	###	38.41	38.2	38.28	10,890,471	###	27.3	27.3	2.7
2014-Apr-23 Wed	###	38.2	###	38.2			74.8	74.8	2.7
2014-Apr-22 Tue	###	###	37.85	###	3,753,226	###	###	###	0.0
2014-Apr-17 Thu	###	###	37.84	###			###	###	0.0
2014-Apr-16 Wed	###	###	###	###			###	###	0.0
2014-Apr-15 Tue	37.78	37.89	###	37.78	4,132,075	###	###	###	2.7
2014-Apr-14 Mon	37.51	###	37.27	###	5,428,056	101,151,823	###	###	0.0
2014-Apr-11 Fri	37.51	37.75	37.45	###	5,815,789	###	77.1	77.1	0.0
2014-Apr-10 Thu	38.5	38.55	37.83	###	7,928,820	###	###	###	0.0
2014-Apr-09 Wed	###	###	###	38.4	9,049,484	0	###	###	2.7
2014-Apr-08 Tue	###	###	37.55	37.88	4,922,987	92,429,080	###	###	2.7
2014-Apr-07 Mon	37.72	37.78	37.58	37.74	3,721,288	###	###	###	2.7
2014-Apr-04 Fri	###	37.75	###	37.75	5,082,759	95,937,076	73.2	73.2	###
2014-Apr-03 Thu	###	37.71	37.43	37.53			33.0	33.0	###
2014-Apr-02 Wed	37.44	37.5	37.25	###			###	###	0.0
2014-Apr-01 Tue	36.55	37.29	###	###	10,452,751	194,891,542	86.9	86.9	0.0
2014-Mar-31 Mon	36.59	36.73	36.47	36.47	5,576,950	###	###	###	###
2014-Mar-28 Fri	###	36.23	35.84	###			28.8	28.8	0.0
2014-Mar-27 Thu	###	###	35.8	###	6,800,172	121,723,078	33.4	33.4	0.0
2014-Mar-26 Wed	36.44	36.75	36.42	36.55	8,417,728	307,962,578	74.6	74.6	###
2014-Mar-25 Tue	35.74	###	###	###	6,099,147	0	76.8	76.8	0.0
2014-Mar-24 Mon	35.53	35.8	35.41	35.74			###	###	2.6
2014-Mar-21 Fri	###	###	###	35.58	6,079,128	0	30.5	30.5	###
2014-Mar-20 Thu	35.58	###	35.2	35.2			###	###	2.5
2014-Mar-19 Wed	###	###	35.8	35.86			###	###	###
2014-Mar-18 Tue	###	###	###	###	6,457,350	0	###	###	0.0
2014-Mar-17 Mon	35.71	###	###	35.47	6,633,525	0	###	###	###
2014-Mar-14 Fri	###	###	###	###			###	###	0.0
2014-Mar-13 Thu	###	36.51	###	36.4	7,030,456	128,340,974	###	###	###
2014-Mar-12 Wed	35.74	###	35.455	###			###	###	0.0
2014-Mar-11 Tue	###	36.45	35.84	###			35.4	35.4	0.0
2014-Mar-10 Mon	36.78	36.83	###	###			###	###	0.0
2014-Mar-07 Fri	37.48	37.74	37.46	37.72			###	###	2.7
2014-Mar-06 Thu	37.55	37.685	###	###			69.6	69.6	0.0
2014-Mar-05 Wed	###	37.87	37.41	37.8			###	###	2.7
2014-Mar-04 Tue	###	###	37.26	###			67.0	67.0	0.0
2014-Mar-03 Mon	###	###	###	37.4			###	###	###
2014-Feb-28 Fri	38.58	38.775	###	###			30.5	30.5	0.0
2014-Feb-27 Thu	38.52	###	###	###	6,619,348	0	###	###	0.0
2014-Feb-26 Wed	###	38.86	38.51	38.58	6,660,427	###	###	###	2.8
2014-Feb-25 Tue	###	###	###	###	6,259,379	0	33.2	33.2	0.0
2014-Feb-24 Mon	###	39.79	39.27	###			71.6	71.6	0.0
2014-Feb-21 Fri	###	39.4	###	###			###	###	0.0
2014-Feb-20 Thu	###	39.24	38.55	38.7	11,030,842	###	71.2	71.2	2.8
2014-Feb-19 Wed	###	###	38.57	38.74	9,350,042	180,315,559	###	###	2.8
2014-Feb-18 Tue	38.4	38.89	###	38.89	11,116,349	###	86.5	86.5	2.8
2014-Feb-17 Mon	37.85	###	37.81	###	5,845,680	110,512,580	76.6	76.6	0.0
2014-Feb-14 Fri	###	37.85	37.55	37.71			###	###	###
2014-Feb-13 Thu	###	37.49	37.27	###	4,257,987	159,163,554	31.1	31.1	0.0
2014-Feb-12 Wed	###	37.2	###	37.2	7,966,183	###	67.6	67.6	2.7
2014-Feb-11 Tue	###	###	###	36.55			71.2	71.2	###
2014-Feb-10 Mon	36.42	36.52	###	36.5	6,843,327	124,959,151	###	###	2.6
2014-Feb-07 Fri	36.23	36.23	###	###			###	###	0.0
2014-Feb-06 Thu	###	35.74	35.45	35.57	8,116,622	###	27.3	27.3	###
2014-Feb-05 Wed	35.55	###	###	35.28			###	###	2.5
2014-Feb-04 Tue	35.89	###	35.49	35.5			###	###	2.5
2014-Feb-03 Mon	36.55	36.58	36.275	36.44	4,172,059	151,977,679	###	###	2.6
2014-Jan-31 Fri	###	###	###	36.57			###	###	2.6
2014-Jan-30 Thu	36.44	###	###	###			78.1	78.1	0.0
2014-Jan-29 Wed	36.74	36.87	36.47	36.87	6,534,471	239,619,051	71.5	71.5	###
2014-Jan-28 Tue	36.22	36.54	###	###	10,948,529	200,029,624	77.2	77.2	0.0
2014-Jan-24 Fri	36.8	37.29	36.78	###			78.2	78.2	0.0
2014-Jan-23 Thu	37.4	37.58	###	###			29.6	29.6	0.0
2014-Jan-22 Wed	37.43	###	37.22	###	6,578,545	122,426,722	###	###	0.0
2014-Jan-21 Tue	37.84	###	37.73	###			###	###	0.0
2014-Jan-20 Mon	###	###	37.78	###	5,626,054	###	32.1	32.1	0.0
2014-Jan-17 Fri	37.8	###	37.56	37.89			74.0	74.0	###
2014-Jan-16 Thu	36.46	36.82	36.42	36.82	9,610,023	351,919,042	73.0	73.0	###
2014-Jan-15 Wed	36.29	###	35.86	###			###	###	0.0
2014-Jan-14 Tue	36.24	###	###	###			36.9	36.9	0.0
2014-Jan-13 Mon	36.58	36.73	36.51	36.56			###	###	###
2014-Jan-10 Fri	36.5	###	36.26	36.44	4,887,842	88,616,575	###	###	2.6
2014-Jan-09 Thu	###	###	36.74	###	3,768,275	###	###	###	0.0
2014-Jan-08 Wed	###	###	36.825	###			32.0	32.0	0.0
2014-Jan-07 Tue	37.4	37.44	###	37.21			###	###	2.7
2014-Jan-06 Mon	37.77	37.82	37.44	37.56	2,950,884	###	###	###	2.7
2014-Jan-03 Fri	37.8	37.88	###	37.77			33.8	33.8	2.7
2014-Jan-02 Thu	###	###	###	38.2			68.0	68.0	2.7
2013-Dec-31 Tue	###	###	37.825	###			###	###	0.0
2013-Dec-30 Mon	37.82	###	37.82	###			72.5	72.5	0.0
2013-Dec-27 Fri	37.59	###	37.48	37.55	1,962,653	###	###	###	2.7
2013-Dec-24 Tue	###	###	###	37.29	2,459,970	0	###	###	###
2013-Dec-23 Mon	37.2	37.2	###	###	4,121,772	76,664,959	###	###	0.0
2013-Dec-20 Fri	36.86	37.23	36.54	37.23			###	###	###
2013-Dec-19 Thu	###	36.8	###	36.8			###	###	2.6
2013-Dec-18 Wed	35.88	###	35.79	35.79			32.5	32.5	###
2013-Dec-17 Tue	35.85	###	35.51	###			###	###	0.0
2013-Dec-16 Mon	35.47	###	###	###	6,483,826	0	74.3	74.3	0.0
2013-Dec-13 Fri	35.71	35.85	35.445	35.85			64.3	64.3	###
2013-Dec-12 Thu	###	###	35.325	35.54			###	###	2.5
2013-Dec-11 Wed	36.41	36.5	###	###	8,208,749	###	26.8	26.8	0.0
2013-Dec-10 Tue	###	###	36.77	36.82			34.6	34.6	###
2013-Dec-09 Mon	###	###	36.55	36.77	5,378,322	###	###	###	###
2013-Dec-06 Fri	36.89	###	36.52	36.75	4,284,225	78,229,948	25.9	25.9	2.6
2013-Dec-05 Thu	###	37.24	36.78	36.78	7,887,079	###	37.1	37.1	2.6
2013-Dec-04 Wed	36.25	36.89	36.25	36.8			###	###	2.6
2013-Dec-03 Tue	36.72	36.8	###	36.45			31.2	31.2	###
2013-Dec-02 Mon	37.47	37.57	36.81	###	6,109,988	227,230,453	###	###	0.0
2013-Nov-29 Fri	37.42	37.59	###	###			33.0	33.0	0.0
2013-Nov-28 Thu	###	37.44	###	###			35.7	35.7	0.0
2013-Nov-27 Wed	37.5	37.53	###	37.25	6,454,840	121,125,072	###	###	###
2013-Nov-26 Tue	###	###	37.55	37.8			78.2	78.2	2.7
2013-Nov-25 Mon	###	###	###	37.89			###	###	###
2013-Nov-22 Fri	37.77	###	###	37.83	4,965,623	0	69.4	69.4	2.7
2013-Nov-21 Thu	37.48	37.78	37.45	37.56			###	###	2.7
2013-Nov-20 Wed	37.58	37.78	###	37.55	4,494,950	###	37.7	37.7	2.7
2013-Nov-19 Tue	37.76	###	###	###			###	###	0.0
2013-Nov-18 Mon	###	38.145	37.76	###	4,278,155	162,366,677	41.4	41.4	0.0
2013-Nov-15 Fri	###	37.89	37.48	37.89	4,793,481	###	68.8	68.8	###
2013-Nov-14 Thu	37.76	###	###	37.82	6,459,029	0	###	###	###
2013-Nov-13 Wed	37.83	###	37.52	###	6,448,180	120,967,856	37.6	37.6	0.0
2013-Nov-12 Tue	###	38.23	###	###	6,421,951	###	75.8	75.8	0.0
2013-Nov-11 Mon	38.24	38.27	37.73	###			###	###	0.0
2013-Nov-08 Fri	###	###	37.73	###	4,373,271	82,501,757	70.7	70.7	0.0
2013-Nov-07 Thu	###	38.24	###	38.24			###	###	###
2013-Nov-06 Wed	37.85	###	37.76	###			78.7	78.7	0.0
2013-Nov-05 Tue	37.77	###	###	37.85			###	###	###
2013-Nov-04 Mon	37.52	37.71	37.41	37.52			###	###	###
2013-Nov-01 Fri	37.4	###	37.28	37.53	3,982,775	74,238,926	80.6	80.6	###
2013-Oct-31 Thu	37.41	###	37.41	###	5,403,988	###	76.4	76.4	0.0
2013-Oct-30 Wed	37.81	37.85	###	###			32.8	32.8	0.0
2013-Oct-29 Tue	###	###	###	37.59			###	###	2.7
2013-Oct-28 Mon	37.71	###	###	37.85	11,028,559	0	74.8	74.8	###
2013-Oct-25 Fri	37.56	###	37.375	37.41	11,774,440	220,034,847	###	###	2.7
2013-Oct-24 Thu	###	###	###	###	7,421,747	0	68.6	68.6	0.0
2013-Oct-23 Wed	37.43	37.825	###	37.5	9,359,359	177,008,877	71.0	71.0	2.7
2013-Oct-22 Tue	###	37.21	###	###	10,270,449	###	79.3	79.3	0.0
2013-Oct-21 Mon	###	36.25	###	36.2	5,892,070	###	###	###	2.6
2013-Oct-18 Fri	35.87	###	35.71	35.75			26.3	26.3	###
2013-Oct-17 Thu	35.7	35.87	###	35.8			###	###	2.6
2013-Oct-16 Wed	35.55	35.86	35.46	35.78			###	###	2.6
2013-Oct-15 Tue	###	###	###	35.4	5,683,925	0	###	###	2.5
2013-Oct-14 Mon	###	###	34.89	###			###	###	0.0
2013-Oct-11 Fri	###	###	###	###			###	###	0.0
2013-Oct-10 Thu	###	34.7	###	###	5,869,752	###	31.5	31.5	0.0
2013-Oct-09 Wed	34.52	###	34.44	34.83	4,600,743	###	###	###	2.5
2013-Oct-08 Tue	###	###	34.58	34.7			###	###	2.5
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	35.25	35.41	###	###			###	###	0.0
2013-Oct-03 Thu	###	35.79	35.53	###	3,997,970	###	28.8	28.8	0.0
2013-Oct-02 Wed	###	35.4	35.2	###			71.8	71.8	0.0
2013-Oct-01 Tue	###	###	35.49	35.49	4,182,877	74,225,152	30.4	30.4	###
2013-Sep-30 Mon	###	###	35.74	35.74	6,122,229	###	32.8	32.8	2.6
2013-Sep-27 Fri	###	36.44	36.28	###	14,503,844	###	28.6	28.6	0.0
2013-Sep-26 Thu	###	###	###	###	4,899,152	0	###	###	0.0
2013-Sep-25 Wed	35.7	###	###	###	5,464,641	0	72.9	72.9	0.0
2013-Sep-24 Tue	35.82	35.945	35.745	35.87			74.0	74.0	2.6
2013-Sep-23 Mon	35.88	###	35.7	###	6,240,347	###	###	###	0.0
2013-Sep-20 Fri	36.23	###	###	###			###	###	0.0
2013-Sep-19 Thu	36.82	36.85	###	###	10,741,445	197,911,124	30.0	30.0	0.0
2013-Sep-18 Wed	###	36.26	35.85	###			###	###	0.0
2013-Sep-17 Tue	###	36.28	###	###	5,931,379	###	###	###	0.0
2013-Sep-16 Mon	36.43	36.44	36.26	36.27	4,554,558	165,558,183	30.9	30.9	###
2013-Sep-13 Fri	36.23	36.28	###	36.2	7,243,640	131,399,629	34.3	34.3	2.6
2013-Sep-12 Thu	###	###	###	36.58	7,934,773	0	###	###	2.6
2013-Sep-11 Wed	36.2	###	###	###	7,083,359	0	###	###	0.0
2013-Sep-10 Tue	###	###	35.85	###	5,172,974	92,725,558	###	###	0.0
2013-Sep-09 Mon	35.54	###	35.29	###	4,673,328	82,460,872	###	###	0.0
2013-Sep-06 Fri	###	###	###	###			26.5	26.5	0.0
2013-Sep-05 Thu	###	###	###	35.28	5,837,247	0	###	###	2.5
2013-Sep-04 Wed	35.56	35.79	###	35.54	9,571,746	###	33.2	33.2	2.5
2013-Sep-03 Tue	35.83	###	35.77	35.82			30.1	30.1	2.6
2013-Sep-02 Mon	###	35.755	35.23	###			###	###	0.0
2013-Aug-30 Fri	###	35.75	###	35.75			75.4	75.4	###
2013-Aug-29 Thu	###	35.43	###	###	10,727,143	###	###	###	0.0
2013-Aug-28 Wed	###	###	34.7	34.8	10,879,980	188,767,653	31.8	31.8	2.5
2013-Aug-27 Tue	35.46	###	###	###	6,042,454	0	74.0	74.0	0.0
2013-Aug-26 Mon	###	35.74	###	35.58	7,088,370	126,669,171	36.0	36.0	###
2013-Aug-23 Fri	35.7	35.83	35.52	###	6,909,624	###	25.8	25.8	0.0
2013-Aug-22 Thu	###	35.56	34.85	###			79.3	79.3	0.0
2013-Aug-21 Wed	###	###	35.59	35.74	9,277,153	###	###	###	2.6
2013-Aug-20 Tue	###	###	###	36.54	5,017,050	0	###	###	###
2013-Aug-19 Mon	36.74	###	###	###	4,779,378	0	76.8	76.8	0.0
2013-Aug-16 Fri	37.2	37.2	###	36.87	8,420,377	###	###	###	###
2013-Aug-15 Thu	###	37.41	###	###	9,975,455	186,590,885	72.0	72.0	0.0
2013-Aug-14 Wed	###	###	36.76	###	6,888,544	###	31.0	31.0	0.0
2013-Aug-13 Tue	###	###	###	###			23.0	23.0	0.0
2013-Aug-12 Mon	36.74	###	36.73	36.81	9,190,645	###	###	###	###
2013-Aug-09 Fri	###	###	35.84	###	8,520,876	###	30.8	30.8	0.0
2013-Aug-08 Thu	###	35.5	34.76	###	6,205,046	###	###	###	0.0
2013-Aug-07 Wed	35.22	###	34.85	###	8,435,487	###	36.7	36.7	0.0
2013-Aug-06 Tue	35.8	###	###	###			###	###	0.0
2013-Aug-05 Mon	35.51	35.75	35.5	35.75			80.7	80.7	###
2013-Aug-02 Fri	###	35.75	35.475	35.75	6,071,688	216,227,988	71.3	71.3	###
2013-Aug-01 Thu	34.86	###	34.77	###	5,859,170	101,861,670	78.5	78.5	0.0
2013-Jul-31 Wed	34.79	###	###	###			27.5	27.5	0.0
2013-Jul-30 Tue	###	###	34.54	###	5,839,283	###	###	###	0.0
2013-Jul-29 Mon	###	34.79	34.4	34.55			33.7	33.7	2.5
2013-Jul-26 Fri	34.47	34.75	###	###	13,249,952	###	73.9	73.9	0.0
2013-Jul-25 Thu	34.45	34.77	34.2	34.77			77.9	77.9	###
2013-Jul-24 Wed	34.78	###	34.55	34.73			###	###	###
2013-Jul-23 Tue	34.46	34.5	###	34.5			71.5	71.5	2.5
2013-Jul-22 Mon	###	###	33.81	###			###	###	0.0
2013-Jul-19 Fri	34.25	###	###	33.86			22.4	22.4	2.4
2013-Jul-18 Thu	###	34.42	###	34.22	6,267,480	###	31.8	31.8	2.4
2013-Jul-17 Wed	34.24	###	###	###	9,013,248	0	###	###	0.0
2013-Jul-16 Tue	33.5	###	###	33.43			###	###	2.4
2013-Jul-15 Mon	33.44	###	32.87	33.25	5,688,387	93,488,640	27.7	27.7	2.4
2013-Jul-12 Fri	33.55	33.73	###	###			###	###	0.0
2013-Jul-11 Thu	32.42	32.84	###	32.84	8,813,551	###	###	###	2.3
2013-Jul-10 Wed	###	32.47	31.75	31.83	6,835,872	219,499,849	27.0	27.0	###
2013-Jul-09 Tue	###	31.76	###	###			###	###	0.0
2013-Jul-08 Mon	###	###	30.76	###			###	###	0.0
2013-Jul-05 Fri	31.76	31.86	31.45	###			23.4	23.4	0.0
2013-Jul-04 Thu	###	###	###	31.22			23.4	23.4	2.2
2013-Jul-03 Wed	31.74	31.74	30.88	###	11,922,529	373,294,382	18.1	18.1	0.0
2013-Jul-02 Tue	31.55	###	31.44	###			70.1	70.1	0.0
2013-Jul-01 Mon	###	31.5	30.84	###			###	###	0.0
2013-Jun-28 Fri	31.28	31.52	###	###			###	###	0.0
2013-Jun-27 Thu	31.25	31.7	###	31.47			68.4	68.4	2.2
2013-Jun-26 Wed	31.22	31.72	###	###	12,974,481	###	76.5	76.5	0.0
2013-Jun-25 Tue	###	31.21	30.43	30.81			37.1	37.1	###
2013-Jun-24 Mon	###	###	###	###			###	###	0.0
2013-Jun-21 Fri	###	32.45	31.56	32.45	12,836,723	###	81.2	81.2	2.3
2013-Jun-20 Thu	32.52	###	31.83	###	13,986,270	222,591,487	30.2	30.2	0.0
2013-Jun-19 Wed	###	33.21	32.84	###	8,314,424	274,583,852	###	###	0.0
2013-Jun-18 Tue	32.88	###	###	###	8,549,352	0	27.8	27.8	0.0
2013-Jun-17 Mon	###	32.8	32.22	32.8	7,886,429	###	72.3	72.3	2.3
2013-Jun-14 Fri	32.88	###	32.53	###	9,493,386	154,409,923	63.0	63.0	0.0
2013-Jun-13 Thu	32.55	###	###	###	9,095,359	0	###	###	0.0
2013-Jun-12 Wed	###	33.27	###	###			33.3	33.3	0.0
2013-Jun-11 Tue	###	33.475	32.8	###			28.0	28.0	0.0
2013-Jun-07 Fri	###	33.73	###	###	8,630,579	###	22.7	22.7	0.0
2013-Jun-06 Thu	33.82	###	###	33.77			###	###	2.4
2013-Jun-05 Wed	34.25	###	###	33.79			###	###	###
2013-Jun-04 Tue	34.24	###	###	34.26	5,704,328	0	67.6	67.6	2.4
2013-Jun-03 Mon	34.51	34.54	###	###	8,709,949	###	27.3	27.3	0.0
2013-May-31 Fri	###	###	34.76	34.88			###	###	###
2013-May-30 Thu	###	###	34.23	34.46	9,683,829	###	###	###	###
2013-May-29 Wed	###	###	###	34.87			79.7	79.7	###
2013-May-28 Tue	###	34.2	33.81	###	7,066,851	###	###	###	0.0
2013-May-27 Mon	34.55	34.58	###	###			###	###	0.0
2013-May-24 Fri	###	###	34.25	###			30.8	30.8	0.0
2013-May-23 Thu	35.25	35.4	34.8	34.88			39.0	39.0	###
2013-May-22 Wed	35.26	35.45	###	35.27	9,049,673	160,405,453	78.6	78.6	###
2013-May-21 Tue	34.72	###	34.51	34.83	7,227,122	###	###	###	2.5
2013-May-20 Mon	###	###	###	34.79			###	###	2.5
2013-May-17 Fri	34.22	###	###	34.41	7,660,127	0	75.4	75.4	2.5
2013-May-16 Thu	###	###	33.58	33.76	8,541,679	###	###	###	###
2013-May-15 Wed	34.41	34.46	33.71	###	10,597,357	###	###	###	0.0
2013-May-14 Tue	###	###	34.28	###	5,564,624	95,377,655	77.7	77.7	0.0
2013-May-13 Mon	34.57	34.58	34.24	34.55			###	###	2.5
2013-May-10 Fri	###	###	34.45	34.75			###	###	2.5
2013-May-09 Thu	34.71	34.75	34.23	34.54	8,899,355	306,938,753	24.2	24.2	2.5
2013-May-08 Wed	33.84	34.43	33.8	###			###	###	0.0
2013-May-07 Tue	33.25	33.78	###	###	8,787,720	###	###	###	0.0
2013-May-06 Mon	32.8	###	32.75	32.87			73.5	73.5	2.3
2013-May-03 Fri	###	###	31.78	###			###	###	0.0
2013-May-02 Thu	###	###	###	31.79	6,756,982	0	34.8	34.8	###
2013-May-01 Wed	32.45	32.45	###	###	4,754,454	###	28.4	28.4	0.0
2013-Apr-30 Tue	###	32.77	###	32.7			69.4	69.4	2.3
2013-Apr-29 Mon	32.43	32.54	32.27	32.54	5,503,845	###	###	###	2.3
2013-Apr-26 Fri	32.4	32.8	###	32.58			###	###	2.3
2013-Apr-24 Wed	31.44	31.89	31.4	31.7			70.9	70.9	2.3
2013-Apr-23 Tue	###	31.79	###	###	8,893,286	141,358,780	30.1	30.1	0.0
2013-Apr-22 Mon	31.28	31.72	31.25	31.72			82.5	82.5	2.3
2013-Apr-19 Fri	31.22	31.48	###	31.4			###	###	2.2
2013-Apr-18 Thu	31.2	31.27	30.58	###			###	###	0.0
2013-Apr-17 Wed	###	32.45	31.7	###			###	###	0.0
2013-Apr-16 Tue	###	32.23	31.26	###	9,644,923	306,178,080	87.4	87.4	0.0
2013-Apr-15 Mon	###	###	31.79	###			###	###	0.0
2013-Apr-12 Fri	33.22	33.48	###	###	7,686,145	###	###	###	0.0
2013-Apr-11 Thu	###	33.7	33.275	33.4			###	###	2.4
2013-Apr-10 Wed	###	###	###	###			23.5	23.5	0.0
2013-Apr-09 Tue	###	33.21	32.84	###	11,920,325	###	67.8	67.8	0.0
2013-Apr-08 Mon	32.56	32.87	32.47	###			###	###	0.0
2013-Apr-05 Fri	32.26	###	###	32.24	8,152,549	0	###	###	2.3
2013-Apr-04 Thu	###	###	###	31.75			###	###	2.3
2013-Apr-03 Wed	32.82	###	###	32.23			26.5	26.5	2.3
2013-Apr-02 Tue	###	###	32.57	32.72			###	###	2.3
2013-Mar-28 Thu	33.27	33.655	32.76	32.76	21,650,450	###	19.9	19.9	###
2013-Mar-27 Wed	33.28	###	###	###			###	###	0.0
2013-Mar-26 Tue	###	###	###	###	8,620,982	0	28.7	28.7	0.0
2013-Mar-25 Mon	33.41	33.87	###	33.4	6,254,442	105,918,975	32.8	32.8	2.4
2013-Mar-22 Fri	33.4	33.645	33.22	33.43	7,619,741	###	###	###	2.4
2013-Mar-21 Thu	33.84	###	33.49	33.49			26.4	26.4	2.4
2013-Mar-20 Wed	33.73	###	33.57	###			32.7	32.7	0.0
2013-Mar-19 Tue	34.81	###	34.55	34.55			30.7	30.7	2.5
2013-Mar-18 Mon	###	###	###	###			###	###	0.0
2013-Mar-15 Fri	###	###	###	35.55			75.1	75.1	###
2013-Mar-14 Thu	35.52	35.57	###	###	9,486,376	###	31.0	31.0	0.0
2013-Mar-13 Wed	35.79	###	35.75	###	10,615,545	###	76.9	76.9	0.0
2013-Mar-12 Tue	###	###	###	###			33.8	33.8	0.0
2013-Mar-11 Mon	###	###	###	35.82			26.2	26.2	2.6
2013-Mar-08 Fri	###	###	###	###			###	###	0.0
2013-Mar-07 Thu	###	###	35.8	35.82	7,079,251	###	###	###	2.6
2013-Mar-06 Wed	35.89	###	35.58	35.82	7,983,770	###	28.0	28.0	2.6
2013-Mar-05 Tue	###	###	35.29	35.4	9,387,680	###	28.4	28.4	2.5
2013-Mar-04 Mon	35.83	###	35.57	35.57	18,022,228	320,525,324	###	###	###
2013-Mar-01 Fri	36.59	###	36.54	36.84			79.2	79.2	###
2013-Feb-28 Thu	###	###	36.86	###			###	###	0.0
2013-Feb-27 Wed	36.55	36.82	###	###	7,410,242	136,422,555	73.2	73.2	0.0
2013-Feb-26 Tue	36.27	###	###	###			72.0	72.0	0.0
2013-Feb-25 Mon	36.75	###	36.56	###			72.3	72.3	0.0
2013-Feb-22 Fri	36.73	###	36.51	36.87	16,674,358	###	64.4	64.4	###
2013-Feb-21 Thu	37.45	###	###	###	17,647,953	0	43.6	43.6	0.0
2013-Feb-20 Wed	###	###	38.43	###	10,305,285	198,016,051	28.1	28.1	0.0
2013-Feb-19 Tue	38.73	###	###	###	9,473,653	0	###	###	0.0
2013-Feb-18 Mon	38.76	###	38.59	###	5,564,783	107,372,487	34.2	34.2	0.0
2013-Feb-15 Fri	38.75	38.84	38.43	38.59	6,464,674	249,762,679	###	###	###
2013-Feb-14 Thu	###	###	###	38.89			###	###	2.8
2013-Feb-13 Wed	###	###	###	###			###	###	0.0
2013-Feb-12 Tue	###	37.79	37.58	37.59			30.7	30.7	2.7
2013-Feb-11 Mon	37.8	37.83	###	37.71			30.9	30.9	###
2013-Feb-08 Fri	37.55	###	37.53	###	6,605,659	###	76.2	76.2	0.0
2013-Feb-07 Thu	###	37.725	37.44	###			###	###	0.0
2013-Feb-06 Wed	37.46	37.52	37.22	37.52			###	###	###
2013-Feb-05 Tue	###	37.42	###	###	9,402,773	175,925,882	###	###	0.0
2013-Feb-04 Mon	###	###	37.79	37.81	7,144,540	134,996,083	33.5	33.5	###
2013-Feb-01 Fri	37.8	37.945	###	###	5,683,782	107,835,553	67.5	67.5	0.0
2013-Jan-31 Thu	###	###	###	37.48			###	###	2.7
2013-Jan-30 Wed	37.5	###	37.42	###			73.5	73.5	0.0
2013-Jan-29 Tue	###	###	37.045	###			###	###	0.0
2013-Jan-25 Fri	37.25	37.27	###	###	13,737,522	255,998,722	###	###	0.0
2013-Jan-24 Thu	###	37.22	36.82	###	7,174,644	265,605,320	###	###	0.0
2013-Jan-23 Wed	###	###	###	###			72.4	72.4	0.0
2013-Jan-22 Tue	36.54	36.85	36.5	36.58	5,569,151	###	###	###	2.6
2013-Jan-21 Mon	36.5	36.54	36.26	36.54			###	###	###
2013-Jan-18 Fri	###	36.72	###	36.5			###	###	2.6
2013-Jan-17 Thu	36.23	###	###	###	9,209,185	0	75.2	75.2	0.0
2013-Jan-16 Wed	36.4	36.4	###	36.25	7,862,352	###	21.8	21.8	###
2013-Jan-15 Tue	36.59	36.7	36.44	36.53	7,313,979	###	32.3	32.3	###
2013-Jan-14 Mon	36.48	###	36.4	36.57	5,824,882	106,012,852	72.7	72.7	2.6
2013-Jan-11 Fri	###	37.2	###	###	10,070,989	###	19.8	19.8	0.0
2013-Jan-10 Thu	37.51	37.72	###	37.41			26.2	26.2	2.7
2013-Jan-09 Wed	37.5	###	###	37.58	5,688,043	0	71.6	71.6	2.7
2013-Jan-08 Tue	###	###	37.475	37.5	8,331,129	156,104,529	25.8	25.8	2.7
2013-Jan-07 Mon	###	###	###	37.81			###	###	###
2013-Jan-04 Fri	37.74	###	37.57	###	5,763,245	108,262,557	###	###	0.0
2013-Jan-03 Thu	###	###	37.81	###	6,615,086	###	###	###	0.0
2013-Jan-02 Wed	37.5	37.84	###	37.84	4,986,484	94,344,277	###	###	2.7
2012-Dec-31 Mon	###	###	###	###	2,652,553	0	25.0	25.0	0.0
2012-Dec-28 Fri	###	37.5	###	37.4	3,837,225	###	74.0	74.0	###
2012-Dec-27 Thu	###	###	###	###	1,971,481	0	20.2	20.2	0.0
2012-Dec-24 Mon	36.85	###	36.75	36.86			71.2	71.2	2.6
2012-Dec-21 Fri	###	###	36.51	36.7	30,190,478	551,127,175	29.8	29.8	###
2012-Dec-20 Thu	###	37.24	36.74	###	14,453,523	###	70.2	70.2	0.0
2012-Dec-19 Wed	###	###	36.83	###			###	###	0.0
2012-Dec-18 Tue	###	36.73	36.5	###			###	###	0.0
2012-Dec-17 Mon	###	36.47	###	###	7,092,141	###	###	###	0.0
2012-Dec-14 Fri	35.82	###	35.76	###			74.3	74.3	0.0
2012-Dec-13 Thu	35.74	###	###	###			75.5	75.5	0.0
2012-Dec-12 Wed	35.77	###	35.7	35.76	8,862,070	158,187,949	###	###	2.6
2012-Dec-11 Tue	35.2	35.52	35.2	35.41			###	###	###
2012-Dec-10 Mon	34.75	###	34.7	###	7,639,950	###	###	###	0.0
2012-Dec-07 Fri	###	34.775	###	34.74	4,618,587	80,305,681	68.1	68.1	###
2012-Dec-06 Thu	###	34.77	34.41	34.41	7,437,425	###	###	###	2.5
2012-Dec-05 Wed	34.21	###	34.025	34.29			69.1	69.1	###
2012-Dec-04 Tue	###	34.47	34.26	34.26			37.2	37.2	2.4
2012-Dec-03 Mon	34.59	34.7	34.42	34.54	6,462,228	###	30.9	30.9	2.5
2012-Nov-30 Fri	34.52	34.59	###	###			24.6	24.6	0.0
2012-Nov-29 Thu	###	34.22	33.88	34.21			###	###	###
2012-Nov-28 Wed	###	###	33.785	###			###	###	0.0
2012-Nov-27 Tue	###	34.46	###	34.2			###	###	2.4
2012-Nov-26 Mon	33.82	###	33.82	###	5,535,957	###	77.8	77.8	0.0
2012-Nov-23 Fri	###	33.75	33.56	33.75	2,366,429	###	70.0	70.0	###
2012-Nov-22 Thu	33.59	33.89	33.53	###			###	###	0.0
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	###	33.76	33.5	33.58			###	###	2.4
2012-Nov-19 Mon	###	33.46	###	33.21			26.8	26.8	2.4
2012-Nov-16 Fri	33.22	33.28	32.88	###			22.3	22.3	0.0
2012-Nov-15 Thu	33.25	###	###	###			33.8	33.8	0.0
2012-Nov-14 Wed	33.84	###	33.73	33.73	5,255,389	###	30.2	30.2	###
2012-Nov-13 Tue	###	34.27	33.75	33.75	8,590,721	292,170,421	33.7	33.7	###
2012-Nov-12 Mon	34.25	34.42	###	###	5,308,550	91,360,145	###	###	0.0
2012-Nov-09 Fri	34.21	34.58	###	34.46			73.2	73.2	###
2012-Nov-08 Thu	34.44	34.8	34.44	###			###	###	0.0
2012-Nov-07 Wed	###	###	###	###			###	###	0.0
2012-Nov-06 Tue	34.82	###	34.75	34.81			25.9	25.9	###
2012-Nov-05 Mon	###	###	###	34.82			###	###	2.5
2012-Nov-02 Fri	34.42	34.55	###	34.42	9,795,642	###	72.6	72.6	2.5
2012-Nov-01 Thu	###	###	33.73	33.82			###	###	2.4
2012-Oct-31 Wed	###	34.4	###	34.25			68.1	68.1	###
2012-Oct-30 Tue	33.79	###	33.72	###			80.7	80.7	0.0
2012-Oct-29 Mon	###	###	33.83	33.83	5,603,789	###	29.5	29.5	###
2012-Oct-26 Fri	34.51	34.51	33.8	33.86	17,363,981	593,066,771	21.2	21.2	2.4
2012-Oct-25 Thu	34.2	34.44	###	###	6,466,571	111,354,352	###	###	0.0
2012-Oct-24 Wed	34.2	34.51	###	###			73.3	73.3	0.0
2012-Oct-23 Tue	34.7	###	###	34.79			71.6	71.6	2.5
2012-Oct-22 Mon	34.55	34.7	34.47	34.7			69.9	69.9	2.5
2012-Oct-19 Fri	###	###	34.57	###			73.4	73.4	0.0
2012-Oct-18 Thu	34.2	###	###	34.56	16,087,057	0	###	###	2.5
2012-Oct-17 Wed	33.52	33.59	33.4	33.45			28.3	28.3	###
2012-Oct-16 Tue	###	###	###	###	7,967,324	0	###	###	0.0
2012-Oct-15 Mon	###	33.52	33.21	###	5,500,552	###	###	###	0.0
2012-Oct-12 Fri	33.4	33.54	###	33.54	6,138,475	102,942,225	###	###	2.4
2012-Oct-11 Thu	###	###	###	33.25			###	###	2.4
2012-Oct-10 Wed	###	###	###	33.48	8,644,820	0	73.6	73.6	###
2012-Oct-09 Tue	###	###	###	33.47	6,623,653	0	69.6	69.6	###
2012-Oct-08 Mon	33.4	33.43	###	33.25			###	###	2.4
2012-Oct-05 Fri	###	###	33.085	###			###	###	0.0
2012-Oct-04 Thu	33.25	33.26	32.83	###			###	###	0.0
2012-Oct-03 Wed	33.41	###	33.26	33.43	7,788,688	129,525,881	###	###	2.4
2012-Oct-02 Tue	###	###	33.28	33.54	7,748,688	###	###	###	2.4
2012-Oct-01 Mon	###	###	###	###			###	###	0.0
2012-Sep-28 Fri	###	###	32.77	###	20,115,782	329,597,088	###	###	0.0
2012-Sep-27 Thu	###	###	32.47	###	12,420,827	201,652,126	78.4	78.4	0.0
2012-Sep-26 Wed	32.81	32.86	###	32.81			###	###	###
2012-Sep-25 Tue	33.28	###	###	33.25	8,621,971	0	###	###	2.4
2012-Sep-24 Mon	33.45	###	33.27	33.41	12,217,540	203,238,777	35.4	35.4	###
2012-Sep-21 Fri	###	###	33.57	33.7			###	###	2.4
2012-Sep-20 Thu	33.89	###	###	33.7	16,111,588	0	27.7	27.7	2.4
2012-Sep-19 Wed	###	34.22	33.83	34.22	14,137,122	481,015,576	74.4	74.4	2.4
2012-Sep-18 Tue	###	###	33.74	###	12,800,081	###	69.2	69.2	0.0
2012-Sep-17 Mon	34.25	###	###	###	14,752,877	0	29.2	29.2	0.0
2012-Sep-14 Fri	###	33.57	33.22	###	12,722,755	###	###	###	0.0
2012-Sep-13 Thu	32.76	###	32.74	32.78	6,541,726	107,088,054	73.6	73.6	###
2012-Sep-12 Wed	###	###	###	32.85			68.4	68.4	###
2012-Sep-11 Tue	32.47	###	32.41	32.58	6,918,522	112,114,649	72.6	72.6	2.3
2012-Sep-10 Mon	32.81	32.81	###	32.46			###	###	2.3
2012-Sep-07 Fri	31.8	###	31.79	###			###	###	0.0
2012-Sep-06 Thu	31.28	31.49	###	###			###	###	0.0
2012-Sep-05 Wed	31.2	31.23	30.72	###	12,780,550	###	36.1	36.1	0.0
2012-Sep-04 Tue	31.57	31.84	31.54	31.56			###	###	2.3
2012-Sep-03 Mon	31.41	31.47	###	31.41			###	###	###
2012-Aug-31 Fri	###	###	###	31.79	17,497,557	0	###	###	###
2012-Aug-30 Thu	32.41	32.44	###	###	12,438,383	201,750,572	32.6	32.6	0.0
2012-Aug-29 Wed	32.88	###	32.55	32.76			###	###	###
2012-Aug-28 Tue	###	###	###	###	9,597,777	0	###	###	0.0
2012-Aug-27 Mon	###	###	###	###			36.1	36.1	0.0
2012-Aug-24 Fri	###	###	32.79	###	10,450,522	###	75.6	75.6	0.0
2012-Aug-23 Thu	33.2	###	###	33.41			71.2	71.2	###
2012-Aug-22 Wed	33.25	33.51	###	###			###	###	0.0
2012-Aug-21 Tue	###	33.44	32.89	33.27	7,075,154	234,647,482	###	###	###
2012-Aug-20 Mon	###	33.29	32.88	###			29.2	29.2	0.0
2012-Aug-17 Fri	###	###	###	###			###	###	0.0
2012-Aug-16 Thu	###	###	32.51	32.88			###	###	2.3
2012-Aug-15 Wed	32.88	###	32.43	###	6,987,355	###	###	###	0.0
2012-Aug-14 Tue	32.89	###	32.75	###	6,099,475	###	###	###	0.0
2012-Aug-13 Mon	###	###	32.89	32.89	8,201,183	134,868,454	###	###	###
2012-Aug-10 Fri	32.89	###	###	###			###	###	0.0
2012-Aug-09 Thu	32.51	###	###	32.8			###	###	2.3
2012-Aug-08 Wed	32.4	32.41	###	32.28			22.6	22.6	2.3
2012-Aug-07 Tue	32.2	###	###	###			###	###	0.0
2012-Aug-06 Mon	32.21	32.26	###	###			###	###	0.0
2012-Aug-03 Fri	###	###	31.2	###	8,702,722	###	30.8	30.8	0.0
2012-Aug-02 Thu	31.81	###	31.75	###	9,619,052	152,702,450	72.4	72.4	0.0
2012-Aug-01 Wed	###	31.85	31.55	31.7	9,573,454	###	###	###	2.3
2012-Jul-30 Mon	31.79	31.87	31.52	###	7,991,070	###	###	###	0.0
2012-Jul-27 Fri	31.27	31.42	###	31.42	15,725,159	247,042,247	70.8	70.8	2.2
2012-Jul-26 Thu	###	###	30.73	###	19,131,380	293,953,653	###	###	0.0
2012-Jul-25 Wed	30.43	###	###	30.85			83.0	83.0	###
2012-Jul-24 Tue	###	###	30.4	###			###	###	0.0
2012-Jul-23 Mon	30.75	30.79	30.29	30.55			###	###	2.2
2012-Jul-20 Fri	31.2	31.52	###	###	9,411,882	###	70.5	70.5	0.0
2012-Jul-19 Thu	###	###	###	###			81.7	81.7	0.0
2012-Jul-18 Wed	30.74	30.78	###	###	10,099,474	###	21.1	21.1	0.0
2012-Jul-17 Tue	30.56	30.86	30.44	30.79			###	###	###
2012-Jul-16 Mon	###	###	###	30.77	6,614,820	0	29.8	29.8	2.2
2012-Jul-13 Fri	###	30.76	###	30.48			69.8	69.8	2.2
2012-Jul-12 Thu	###	###	###	30.4	16,049,176	0	21.5	21.5	###
2012-Jul-11 Wed	###	###	###	###	7,812,929	0	###	###	0.0
2012-Jul-10 Tue	31.48	31.76	###	31.22	8,857,977	140,664,674	###	###	2.2
2012-Jul-09 Mon	###	31.7	###	31.48			32.4	32.4	2.2
2012-Jul-06 Fri	32.42	32.42	###	###	5,944,470	96,359,858	20.3	20.3	0.0
2012-Jul-05 Thu	32.4	32.52	32.28	32.42	5,530,724	179,195,457	74.2	74.2	2.3
2012-Jul-04 Wed	32.27	32.59	32.27	32.47	10,135,686	###	###	###	###
2012-Jul-03 Tue	31.85	###	###	31.8	7,763,183	0	31.3	31.3	###
2012-Jul-02 Mon	###	###	###	31.72			###	###	2.3
2012-Jun-29 Fri	30.71	31.71	###	31.45	27,903,355	###	74.5	74.5	###
2012-Jun-28 Thu	30.72	###	###	30.73			###	###	###
2012-Jun-27 Wed	###	###	30.5	###	9,854,081	###	27.8	27.8	0.0
2012-Jun-26 Tue	30.72	30.74	30.55	###	9,386,653	287,653,981	33.8	33.8	0.0
2012-Jun-25 Mon	31.42	31.48	###	###			###	###	0.0
2012-Jun-22 Fri	31.48	31.55	###	31.52			75.5	75.5	###
2012-Jun-21 Thu	32.8	32.8	###	32.2			23.7	23.7	###
2012-Jun-20 Wed	32.8	###	32.48	###	12,682,653	205,966,284	###	###	0.0
2012-Jun-19 Tue	32.54	32.59	###	32.49	7,154,576	###	###	###	###
2012-Jun-18 Mon	32.48	32.8	###	###			69.1	69.1	0.0
2012-Jun-15 Fri	###	###	31.51	31.84	7,129,977	112,332,787	###	###	2.3
2012-Jun-14 Thu	31.75	31.82	31.53	31.8			77.0	77.0	###
2012-Jun-13 Wed	###	###	###	###			35.9	35.9	0.0
2012-Jun-12 Tue	31.79	31.8	31.51	31.72	9,792,075	###	###	###	2.3
2012-Jun-08 Fri	###	32.5	31.71	###	14,938,156	###	###	###	0.0
2012-Jun-07 Thu	###	31.86	31.54	31.58	13,230,323	###	###	###	2.3
2012-Jun-06 Wed	###	###	###	###			22.7	22.7	0.0
2012-Jun-05 Tue	###	###	###	###	10,707,075	0	###	###	0.0
2012-Jun-04 Mon	31.25	###	30.71	30.75			###	###	###
2012-Jun-01 Fri	31.54	31.75	31.22	31.73	9,381,244	###	###	###	###
2012-May-31 Thu	31.73	###	31.4	###			67.5	67.5	0.0
2012-May-30 Wed	###	###	###	###	9,987,482	0	###	###	0.0
2012-May-29 Tue	31.7	###	31.5	###			77.1	77.1	0.0
2012-May-28 Mon	31.88	###	31.85	###			###	###	0.0
2012-May-25 Fri	###	32.25	31.51	###	15,637,940	498,537,527	20.7	20.7	0.0
2012-May-24 Thu	###	###	###	###	11,206,122	0	###	###	0.0
2012-May-23 Wed	###	32.22	31.77	###			###	###	0.0
2012-May-22 Tue	32.42	32.49	###	###			21.6	21.6	0.0
2012-May-21 Mon	31.75	32.24	31.75	###	12,989,740	###	80.3	80.3	0.0
2012-May-18 Fri	###	###	###	31.46			26.5	26.5	2.2
2012-May-17 Thu	32.8	###	32.51	32.77			###	###	###
2012-May-16 Wed	33.2	33.22	32.46	32.49	17,753,851	###	###	###	###
2012-May-15 Tue	33.85	33.86	33.46	33.86	13,621,983	458,515,947	###	###	2.4
2012-May-14 Mon	34.4	34.73	###	34.46	7,245,288	125,814,426	###	###	###
2012-May-11 Fri	34.7	34.7	34.22	###	9,442,375	325,384,242	21.2	21.2	0.0
2012-May-10 Thu	34.46	34.73	34.27	###			###	###	0.0
2012-May-09 Wed	###	34.79	###	###			###	###	0.0
2012-May-08 Tue	###	###	###	###			###	###	0.0
2012-May-07 Mon	###	35.2	34.47	34.57	13,647,077	475,395,927	36.3	36.3	###
2012-May-04 Fri	35.89	###	35.83	###	7,163,277	###	###	###	0.0
2012-May-03 Thu	36.4	36.41	###	36.25			###	###	###
2012-May-02 Wed	36.41	36.54	###	36.25			29.3	29.3	###
2012-May-01 Tue	35.7	###	35.7	###			75.4	75.4	0.0
2012-Apr-30 Mon	35.42	35.56	###	35.55			###	###	###
2012-Apr-27 Fri	35.2	35.28	34.87	34.89	11,706,789	410,615,624	###	###	2.5
2012-Apr-26 Thu	###	35.43	###	###	7,260,920	###	31.3	31.3	0.0
2012-Apr-24 Tue	###	35.24	###	###			73.8	73.8	0.0
2012-Apr-23 Mon	###	35.42	35.27	###	6,268,121	###	35.2	35.2	0.0
2012-Apr-20 Fri	###	35.5	35.28	35.5	7,585,379	###	###	###	2.5
2012-Apr-19 Thu	35.23	###	###	35.5	16,646,978	0	###	###	2.5
2012-Apr-18 Wed	###	###	34.53	###	16,121,729	278,341,651	###	###	0.0
2012-Apr-17 Tue	34.25	34.44	###	###	9,439,421	162,546,829	36.3	36.3	0.0
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	34.5	###	###	34.47			28.8	28.8	2.5
2012-Apr-12 Thu	###	###	###	###			74.1	74.1	0.0
2012-Apr-11 Wed	33.8	33.84	33.59	33.59			###	###	###
2012-Apr-10 Tue	###	###	###	34.25	7,915,589	0	###	###	###
2012-Apr-05 Thu	34.2	34.47	###	34.44			74.7	74.7	2.5
2012-Apr-04 Wed	34.7	34.84	34.44	34.74			70.8	70.8	###
2012-Apr-03 Tue	35.43	35.48	###	###			25.4	25.4	0.0
2012-Apr-02 Mon	35.25	35.57	###	###	16,925,746	###	###	###	0.0
2012-Mar-30 Fri	34.43	###	###	###	24,907,943	0	70.9	70.9	0.0
2012-Mar-29 Thu	34.2	34.4	###	34.25			74.5	74.5	###
2012-Mar-28 Wed	34.28	34.73	34.23	###	11,011,152	379,664,520	###	###	0.0
2012-Mar-27 Tue	34.5	###	34.25	34.43	10,111,129	173,153,084	###	###	###
2012-Mar-26 Mon	34.41	34.56	###	###			###	###	0.0
2012-Mar-23 Fri	###	34.49	###	34.4			###	###	2.5
2012-Mar-22 Thu	34.5	###	34.45	34.8			###	###	2.5
2012-Mar-21 Wed	34.78	###	34.55	34.7			###	###	2.5
2012-Mar-20 Tue	35.42	35.53	###	###	9,214,229	163,690,778	31.8	31.8	0.0
2012-Mar-19 Mon	35.25	35.54	35.21	###			###	###	0.0
2012-Mar-16 Fri	###	###	34.8	###	11,469,822	###	25.5	25.5	0.0
2012-Mar-15 Thu	35.24	35.25	34.85	###			###	###	0.0
2012-Mar-14 Wed	35.7	35.84	35.58	###			28.3	28.3	0.0
2012-Mar-13 Tue	###	35.29	###	###	10,675,022	###	68.4	68.4	0.0
2012-Mar-12 Mon	###	###	###	34.71			25.2	25.2	###
2012-Mar-09 Fri	34.7	###	34.51	34.71			67.6	67.6	###
2012-Mar-08 Thu	34.42	34.49	###	###	13,320,821	229,717,558	###	###	0.0
2012-Mar-07 Wed	###	###	###	###	12,978,255	0	###	###	0.0
2012-Mar-06 Tue	34.8	34.81	34.45	34.58			39.5	39.5	2.5
2012-Mar-05 Mon	35.48	###	###	###			30.3	30.3	0.0
2012-Mar-02 Fri	35.85	35.88	35.56	###			27.3	27.3	0.0
2012-Mar-01 Thu	35.77	35.89	35.5	35.55	13,256,423	###	###	###	###
2012-Feb-29 Wed	###	36.45	###	###	15,292,054	278,697,684	###	###	0.0
2012-Feb-28 Tue	35.81	###	35.54	35.75	9,659,850	###	31.8	31.8	###
2012-Feb-27 Mon	###	###	###	35.82	12,774,787	0	33.1	33.1	2.6
2012-Feb-24 Fri	36.27	36.55	###	36.54	14,481,859	264,655,973	###	###	###
2012-Feb-23 Thu	36.53	36.55	###	36.23			###	###	2.6
2012-Feb-22 Wed	###	36.54	###	36.41			###	###	###
2012-Feb-21 Tue	36.25	36.46	###	36.44	12,441,982	###	68.4	68.4	2.6
2012-Feb-20 Mon	###	###	35.75	###			69.5	69.5	0.0
2012-Feb-17 Fri	###	35.8	###	35.2			20.2	20.2	2.5
2012-Feb-16 Thu	###	###	###	###	15,408,782	0	###	###	0.0
2012-Feb-15 Wed	###	36.24	35.7	###	17,346,470	623,952,525	72.0	72.0	0.0
2012-Feb-14 Tue	###	36.49	###	###			###	###	0.0
2012-Feb-13 Mon	###	36.84	###	###	9,771,851	###	81.7	81.7	0.0
2012-Feb-10 Fri	###	###	36.2	###	16,595,072	###	19.3	19.3	0.0
2012-Feb-09 Thu	37.27	37.29	36.75	###			29.4	29.4	0.0
2012-Feb-08 Wed	37.5	37.75	37.48	37.75			69.8	69.8	###
2012-Feb-07 Tue	###	###	37.81	###	7,685,671	###	###	###	0.0
2012-Feb-06 Mon	###	38.25	###	38.21			74.4	74.4	###
2012-Feb-03 Fri	37.78	37.8	37.54	###			###	###	0.0
2012-Feb-02 Thu	37.56	37.75	37.43	###			###	###	0.0
2012-Feb-01 Wed	37.4	37.42	36.87	###	13,194,584	490,112,822	24.0	24.0	0.0
2012-Jan-31 Tue	37.5	###	37.44	37.48			31.4	31.4	2.7
2012-Jan-30 Mon	37.54	37.81	37.46	###			###	###	0.0
2012-Jan-27 Fri	37.8	###	37.53	###			###	###	0.0
2012-Jan-25 Wed	37.2	37.47	###	37.42	17,478,887	327,466,947	###	###	2.7
2012-Jan-24 Tue	37.4	37.46	###	###			26.7	26.7	0.0
2012-Jan-23 Mon	37.25	37.28	###	37.24			###	###	###
2012-Jan-20 Fri	###	37.7	37.4	37.48	9,403,783	353,112,051	###	###	2.7
2012-Jan-19 Thu	37.4	37.47	37.24	###	13,333,153	###	###	###	0.0
2012-Jan-18 Wed	36.89	###	36.59	###			###	###	0.0
2012-Jan-17 Tue	36.55	36.7	36.41	36.7	9,220,140	###	###	###	###
2012-Jan-16 Mon	###	###	###	###	8,582,546	0	31.7	31.7	0.0
2012-Jan-13 Fri	###	###	36.58	###			###	###	0.0
2012-Jan-12 Thu	36.4	36.45	###	###			28.3	28.3	0.0
2012-Jan-11 Wed	36.22	36.42	###	###	10,039,383	###	24.9	24.9	0.0
2012-Jan-10 Tue	35.53	35.78	35.47	###			68.4	68.4	0.0
2012-Jan-09 Mon	35.59	35.59	###	35.2			28.7	28.7	2.5
2012-Jan-06 Fri	35.76	35.8	35.22	35.24			###	###	2.5
2012-Jan-05 Thu	###	###	###	35.82	7,003,629	0	###	###	2.6
2012-Jan-04 Wed	###	###	###	36.22			###	###	2.6
2012-Jan-03 Tue	###	###	34.8	34.8			23.5	23.5	2.5
2011-Dec-30 Fri	34.72	34.73	34.25	34.42	3,572,946	###	###	###	2.5
2011-Dec-29 Thu	34.22	34.5	###	34.5			82.1	82.1	2.5
2011-Dec-28 Wed	###	###	34.43	34.57	7,251,073	124,827,221	###	###	###
2011-Dec-23 Fri	###	###	###	###			72.7	72.7	0.0
2011-Dec-22 Thu	34.89	###	34.51	###	8,345,870	144,007,986	###	###	0.0
2011-Dec-21 Wed	###	###	34.86	###	13,457,285	234,560,477	71.8	71.8	0.0
2011-Dec-20 Tue	34.29	34.5	###	###			31.9	31.9	0.0
2011-Dec-19 Mon	34.82	34.89	###	###			###	###	0.0
2011-Dec-16 Fri	###	###	34.89	###			75.6	75.6	0.0
2011-Dec-15 Thu	35.28	35.28	34.73	###			###	###	0.0
2011-Dec-14 Wed	35.23	35.8	35.23	35.7			###	###	2.6
2011-Dec-13 Tue	###	###	###	35.82			###	###	2.6
2011-Dec-12 Mon	36.7	36.86	36.51	36.53			32.1	32.1	###
2011-Dec-09 Fri	###	36.2	35.52	35.86	10,839,443	388,702,425	###	###	###
2011-Dec-08 Thu	36.75	###	###	###	8,886,083	0	76.9	76.9	0.0
2011-Dec-07 Wed	###	###	###	###	8,898,548	0	28.5	28.5	0.0
2011-Dec-06 Tue	###	37.26	36.59	36.71	10,709,820	###	31.2	31.2	2.6
2011-Dec-05 Mon	###	37.48	###	37.26	11,823,576	###	###	###	###
2011-Dec-02 Fri	36.25	###	###	###	11,411,474	0	###	###	0.0
2011-Dec-01 Thu	36.53	36.54	###	###	16,630,687	303,842,651	###	###	0.0
2011-Nov-30 Wed	###	###	34.51	###	13,273,459	###	73.9	73.9	0.0
2011-Nov-29 Tue	###	###	34.47	###	12,306,357	###	31.8	31.8	0.0
2011-Nov-28 Mon	34.55	###	34.42	34.85			72.7	72.7	###
2011-Nov-25 Fri	34.5	34.5	33.85	###			###	###	0.0
2011-Nov-24 Thu	34.59	34.87	###	34.53			32.1	32.1	###
2011-Nov-23 Wed	35.21	35.24	###	34.51			25.8	25.8	###
2011-Nov-22 Tue	35.4	35.7	35.22	###			###	###	0.0
2011-Nov-21 Mon	###	###	###	###	8,781,747	0	###	###	0.0
2011-Nov-18 Fri	###	36.27	###	###	10,180,225	184,618,380	75.6	75.6	0.0
2011-Nov-17 Thu	###	###	36.51	###	12,354,857	###	###	###	0.0
2011-Nov-16 Wed	###	37.56	###	###			23.2	23.2	0.0
2011-Nov-15 Tue	37.28	37.43	36.81	36.88			###	###	2.6
2011-Nov-14 Mon	###	###	37.44	37.5	15,516,755	290,473,653	23.4	23.4	2.7
2011-Nov-11 Fri	37.42	37.8	###	37.8	10,599,786	200,335,955	72.1	72.1	2.7
2011-Nov-10 Thu	37.2	37.49	###	37.48	15,353,188	###	###	###	2.7
2011-Nov-09 Wed	38.58	38.82	###	###	11,932,771	231,615,085	###	###	0.0
2011-Nov-08 Tue	###	38.2	###	37.75	8,924,844	170,464,520	###	###	###
2011-Nov-07 Mon	###	38.27	37.4	37.7			26.6	26.6	2.7
2011-Nov-04 Fri	37.83	###	37.725	###	12,336,043	###	###	###	0.0
2011-Nov-03 Thu	###	###	36.29	36.54			26.6	26.6	###
2011-Nov-02 Wed	36.4	36.87	###	36.55	13,064,727	240,848,242	###	###	###
2011-Nov-01 Tue	###	###	36.77	36.77			###	###	###
2011-Oct-31 Mon	38.48	###	37.77	37.8			###	###	2.7
2011-Oct-28 Fri	###	39.21	38.54	###			###	###	0.0
2011-Oct-27 Thu	37.4	38.4	###	###	13,116,170	###	79.2	79.2	0.0
2011-Oct-26 Wed	###	###	36.44	###			69.8	69.8	0.0
2011-Oct-25 Tue	###	###	###	###			###	###	0.0
2011-Oct-24 Mon	###	###	###	36.85	11,366,686	0	80.8	80.8	2.6
2011-Oct-21 Fri	35.45	###	35.42	35.7			77.4	77.4	2.6
2011-Oct-20 Thu	35.75	35.88	35.46	35.48	14,983,545	534,463,050	35.2	35.2	2.5
2011-Oct-19 Wed	36.74	36.82	###	36.4	17,212,727	###	26.6	26.6	###
2011-Oct-18 Tue	###	36.78	36.23	36.4	15,677,675	572,313,525	35.7	35.7	###
2011-Oct-17 Mon	37.45	37.8	37.45	###			###	###	0.0
2011-Oct-14 Fri	###	###	###	36.86	12,350,978	0	###	###	2.6
2011-Oct-13 Thu	37.59	37.71	###	###			###	###	0.0
2011-Oct-12 Wed	###	###	36.48	###			74.8	74.8	0.0
2011-Oct-11 Tue	37.5	###	###	###			28.9	28.9	0.0
2011-Oct-10 Mon	36.88	###	###	###	12,713,248	0	66.7	66.7	0.0
2011-Oct-07 Fri	36.84	37.455	36.76	37.2			61.1	61.1	2.7
2011-Oct-06 Thu	35.81	###	35.72	###	14,678,425	262,156,670	62.3	62.3	0.0
2011-Oct-05 Wed	34.86	35.28	34.79	###	18,467,843	647,020,879	77.0	77.0	0.0
2011-Oct-04 Tue	###	###	33.75	33.86	14,449,284	###	29.3	29.3	2.4
2011-Oct-03 Mon	###	34.55	###	###	7,198,772	124,358,786	36.7	36.7	0.0
2011-Sep-30 Fri	35.28	###	###	###			###	###	0.0
2011-Sep-29 Thu	34.76	###	34.48	###	13,288,846	###	###	###	0.0
2011-Sep-28 Wed	35.7	35.78	35.23	35.52			29.6	29.6	2.5
2011-Sep-27 Tue	###	###	34.27	###	15,144,047	259,493,245	71.8	71.8	0.0
2011-Sep-26 Mon	###	###	###	###			###	###	0.0
2011-Sep-23 Fri	34.7	###	34.27	34.55	18,798,749	###	###	###	2.5
2011-Sep-22 Thu	###	###	35.5	###			39.9	39.9	0.0
2011-Sep-21 Wed	###	###	###	###			75.5	75.5	0.0
2011-Sep-20 Tue	###	###	36.7	36.8	11,694,649	###	###	###	2.6
2011-Sep-19 Mon	37.89	###	###	###			37.7	37.7	0.0
2011-Sep-16 Fri	###	###	###	38.23			###	###	###
2011-Sep-15 Thu	###	###	37.29	###			###	###	0.0
2011-Sep-14 Wed	37.49	37.77	###	###	15,532,426	###	###	###	0.0
2011-Sep-13 Tue	###	37.45	36.84	37.29	16,347,820	607,239,773	###	###	###
2011-Sep-12 Mon	###	###	36.45	36.45	12,604,156	229,710,743	38.9	38.9	###
2011-Sep-09 Fri	###	38.44	###	###	11,962,574	229,920,672	###	###	0.0
2011-Sep-08 Thu	###	38.71	###	###			26.5	26.5	0.0
2011-Sep-07 Wed	37.87	###	37.79	38.23	18,937,458	###	68.0	68.0	###
2011-Sep-06 Tue	###	###	36.76	36.88	21,476,428	394,736,746	###	###	2.6
2011-Sep-05 Mon	###	38.23	37.7	37.7	14,316,976	###	31.6	31.6	2.7
2011-Sep-02 Fri	39.47	39.59	###	###	12,893,586	###	###	###	0.0
2011-Sep-01 Thu	39.75	40.27	39.73	39.87			###	###	2.8
2011-Aug-31 Wed	39.4	39.74	###	39.74	11,262,629	###	70.2	70.2	2.8
2011-Aug-30 Tue	39.58	###	###	###			###	###	0.0
2011-Aug-29 Mon	###	###	38.71	###	10,527,921	###	60.7	60.7	0.0
2011-Aug-26 Fri	38.4	###	###	###	26,336,226	0	###	###	0.0
2011-Aug-25 Thu	###	38.81	38.4	###	12,074,978	466,154,525	33.7	33.7	0.0
2011-Aug-24 Wed	38.45	38.77	37.85	38.21			###	###	###
2011-Aug-23 Tue	37.46	38.23	37.43	38.21			74.0	74.0	###
2011-Aug-22 Mon	37.22	38.47	###	37.53	14,384,642	276,688,588	79.6	79.6	###
2011-Aug-19 Fri	###	###	37.42	37.5			34.6	34.6	2.7
2011-Aug-18 Thu	39.53	39.72	###	###			###	###	0.0
2011-Aug-17 Wed	39.4	###	39.21	39.82	13,639,587	###	###	###	2.8
2011-Aug-16 Tue	39.77	###	39.26	39.43	11,811,442	###	37.7	37.7	###
2011-Aug-15 Mon	###	###	###	39.85			76.3	76.3	###
2011-Aug-12 Fri	38.5	###	###	38.21			29.3	29.3	###
2011-Aug-11 Thu	###	###	###	###	15,907,845	0	67.7	67.7	0.0
2011-Aug-10 Wed	38.5	38.53	###	38.4			###	###	2.7
2011-Aug-09 Tue	35.43	###	34.81	###	31,666,056	###	66.3	66.3	0.0
2011-Aug-08 Mon	###	37.75	###	###			36.1	36.1	0.0
2011-Aug-05 Fri	###	38.58	37.75	###	29,754,483	1,135,579,843	###	###	0.0
2011-Aug-04 Thu	###	40.5	###	###	18,254,624	###	###	###	0.0
2011-Aug-03 Wed	###	40.48	###	###	19,395,475	###	###	###	0.0
2011-Aug-02 Tue	41.5	41.58	###	41.57			###	###	###
2011-Aug-01 Mon	###	42.53	###	###	8,989,427	###	###	###	0.0
2011-Jul-29 Fri	###	###	###	41.42			23.5	23.5	3.0
2011-Jul-28 Thu	42.21	###	###	###			35.6	35.6	0.0
2011-Jul-27 Wed	###	43.225	###	43			###	###	###
2011-Jul-26 Tue	###	43.76	43.24	43.52			67.2	67.2	3.1
2011-Jul-25 Mon	###	43.26	###	###	7,716,275	166,903,028	###	###	0.0
2011-Jul-22 Fri	###	###	43.27	43.43			###	###	3.1
2011-Jul-21 Thu	43.5	43.78	###	43.58			70.2	70.2	3.1
2011-Jul-20 Wed	###	43.45	43.2	43.44	12,130,842	525,568,729	###	###	3.1
2011-Jul-19 Tue	42.4	42.82	42.24	###			###	###	0.0
2011-Jul-18 Mon	42.77	###	42.48	42.85	8,672,543	###	###	###	###
2011-Jul-15 Fri	42.74	###	42.52	42.89			###	###	###
2011-Jul-14 Thu	###	43.73	###	###			###	###	0.0
2011-Jul-13 Wed	###	43.75	###	###			27.6	27.6	0.0
2011-Jul-12 Tue	43.85	###	###	43.46	10,371,443	0	40.8	40.8	3.1
2011-Jul-11 Mon	44.45	44.47	###	###			36.7	36.7	0.0
2011-Jul-08 Fri	44.85	45	44.74	###	7,870,080	353,130,489	60.3	60.3	0.0
2011-Jul-07 Thu	###	44.42	###	44.42	9,840,254	218,552,041	###	###	3.2
2011-Jul-06 Wed	44.42	###	44.28	44.45			66.4	66.4	3.2
2011-Jul-05 Tue	44.4	44.4	###	44.23			###	###	###
2011-Jul-04 Mon	44.21	44.27	###	###	7,805,327	###	29.0	29.0	0.0
2011-Jul-01 Fri	###	###	###	43.77	7,857,148	0	###	###	###
2011-Jun-30 Thu	###	43.82	###	43.8			###	###	3.1
2011-Jun-29 Wed	###	###	###	###	12,185,327	0	###	###	0.0
2011-Jun-28 Tue	42.75	42.83	###	###			###	###	0.0
2011-Jun-27 Mon	###	###	###	42.2	8,405,885	0	45.7	45.7	3.0
2011-Jun-24 Fri	###	42.53	###	###			###	###	0.0
2011-Jun-23 Thu	42.2	###	###	###			33.4	33.4	0.0
2011-Jun-22 Wed	42.7	42.82	42.43	42.46			26.5	26.5	3.0
2011-Jun-21 Tue	###	###	41.76	42			71.4	71.4	3.0
2011-Jun-20 Mon	###	###	41.25	###			39.3	39.3	0.0
2011-Jun-17 Fri	###	42.45	41.8	###			33.9	33.9	0.0
2011-Jun-16 Thu	###	###	###	42			44.9	44.9	3.0
2011-Jun-15 Wed	###	###	42.72	42.89	10,888,154	###	36.4	36.4	###
2011-Jun-14 Tue	42.53	###	###	###	11,960,789	0	79.4	79.4	0.0
2011-Jun-10 Fri	43.24	43.43	###	###	8,454,877	183,597,654	###	###	0.0
2011-Jun-09 Thu	###	###	42.52	###			71.7	71.7	0.0
2011-Jun-08 Wed	###	43.4	42.59	42.79			###	###	###
2011-Jun-07 Tue	###	###	42.52	###			81.0	81.0	0.0
2011-Jun-06 Mon	###	###	42.78	43			77.6	77.6	###
2011-Jun-03 Fri	###	43.7	###	43.23			###	###	3.1
2011-Jun-02 Thu	43.83	43.88	###	43.55			34.8	34.8	###
2011-Jun-01 Wed	44.56	###	44.44	44.53			35.6	35.6	###
2011-May-31 Tue	###	###	###	###	11,747,188	0	###	###	0.0
2011-May-30 Mon	44.25	44.25	###	###			28.5	28.5	0.0
2011-May-27 Fri	44	44.26	43.78	###			###	###	0.0
2011-May-26 Thu	43.73	###	43.5	###	14,182,750	###	###	###	0.0
2011-May-25 Wed	43.58	###	###	###	13,439,251	0	###	###	0.0
2011-May-24 Tue	###	43.48	43	43.24	11,342,748	490,460,423	###	###	3.1
2011-May-23 Mon	###	###	43.25	43.29			40.8	40.8	3.1
2011-May-20 Fri	###	###	44	###	16,265,228	###	31.2	31.2	0.0
2011-May-19 Thu	44.7	###	###	44.82	14,952,044	0	67.6	67.6	###
2011-May-18 Wed	###	###	###	44.29			69.7	69.7	###
2011-May-17 Tue	###	44.24	###	###			69.0	69.0	0.0
2011-May-16 Mon	43.5	43.8	43.42	43.52			78.5	78.5	3.1
2011-May-13 Fri	###	###	43.8	###			###	###	0.0
2011-May-12 Thu	44.44	44.48	###	###	13,532,025	###	33.1	33.1	0.0
2011-May-11 Wed	###	45.42	44.86	###	10,893,982	491,754,347	###	###	0.0
2011-May-10 Tue	###	###	44.5	44.53	10,017,488	###	###	###	###
2011-May-09 Mon	44.87	45.21	44.75	44.75			###	###	###
2011-May-06 Fri	###	44.81	44.24	44.58			###	###	3.2
2011-May-05 Thu	###	45.52	44.87	45.44	8,245,821	372,669,880	72.4	72.4	3.2
2011-May-04 Wed	###	###	###	###			78.2	78.2	0.0
2011-May-03 Tue	45.7	45.73	45.42	45.5			###	###	3.3
2011-May-02 Mon	46	46.27	###	###	13,325,473	###	###	###	0.0
2011-Apr-29 Fri	46.4	46.41	45.45	45.83	28,902,173	###	39.3	39.3	###
2011-Apr-28 Thu	###	46.75	46.25	46.29	16,095,857	748,457,350	###	###	###
2011-Apr-27 Wed	47.4	47.45	46.45	46.45			###	###	3.3
2011-Apr-21 Thu	###	###	###	###			26.3	26.3	0.0
2011-Apr-20 Wed	###	###	###	47.23	12,527,750	0	###	###	###
2011-Apr-19 Tue	46.78	46.83	46.57	###			46.9	46.9	0.0
2011-Apr-18 Mon	###	47.81	###	47.49	22,206,025	530,835,027	77.8	77.8	3.4
2011-Apr-15 Fri	47.73	47.86	###	47.53			33.6	33.6	###
2011-Apr-14 Thu	47.75	###	###	###	20,410,086	0	75.8	75.8	0.0
2011-Apr-13 Wed	###	48.78	###	48.58			###	###	3.5
2011-Apr-12 Tue	###	###	###	48.89	32,194,484	0	###	###	3.5
2011-Apr-11 Mon	###	49.81	47.75	49.55	52,464,022	###	###	###	###
2011-Apr-08 Fri	###	47.76	###	47.76	20,530,275	###	###	###	###
2011-Apr-07 Thu	47.88	###	47.52	###	15,582,452	370,239,059	###	###	0.0
2011-Apr-06 Wed	47.45	###	###	###			###	###	0.0
2011-Apr-05 Tue	47.27	47.59	###	47.55	17,169,450	###	###	###	###
2011-Apr-04 Mon	46.88	###	46.81	46.88			###	###	3.3
2011-Apr-01 Fri	46.46	###	46.42	###			###	###	0.0
2011-Mar-31 Thu	###	46.75	###	46.56			###	###	3.3
2011-Mar-30 Wed	###	45.82	45	###			###	###	0.0
2011-Mar-29 Tue	44.29	44.74	###	44.7			###	###	3.2
2011-Mar-28 Mon	44.29	44.54	44.23	44.45			75.3	75.3	3.2
2011-Mar-25 Fri	44.86	###	###	44.76			###	###	3.2
2011-Mar-24 Thu	44.48	44.74	44.42	44.71			66.5	66.5	###
2011-Mar-23 Wed	###	44.26	43.88	44.2			74.3	74.3	3.2
2011-Mar-22 Tue	44.59	###	###	44.2	10,773,870	0	30.3	30.3	3.2
2011-Mar-21 Mon	###	###	###	44.5	7,092,380	0	###	###	3.2
2011-Mar-18 Fri	44.47	44.75	44.23	44.56	13,984,928	622,189,446	###	###	3.2
2011-Mar-17 Thu	43.29	43.8	42.89	43.7	20,945,128	907,866,573	67.1	67.1	###
2011-Mar-16 Wed	43.52	###	43.43	43.57			###	###	3.1
2011-Mar-15 Tue	44	44.21	42.2	###			###	###	0.0
2011-Mar-14 Mon	43.8	###	###	###			###	###	0.0
2011-Mar-11 Fri	44.2	44.41	###	###			###	###	0.0
2011-Mar-10 Thu	###	45.75	44.57	###	15,402,941	###	###	###	0.0
2011-Mar-09 Wed	46.26	46.26	45.85	46			43.7	43.7	3.3
2011-Mar-08 Tue	###	46.59	46.25	46.59			###	###	3.3
2011-Mar-07 Mon	46.71	46.85	46.24	###			36.4	36.4	0.0
2011-Mar-04 Fri	47.24	47.29	###	47.25	8,504,288	201,083,889	###	###	3.4
2011-Mar-03 Thu	###	###	46.2	46.55	8,442,356	195,018,423	70.6	70.6	3.3
2011-Mar-02 Wed	###	###	45.86	###	8,895,088	###	###	###	0.0
2011-Mar-01 Tue	46.43	###	###	###	11,107,654	0	39.7	39.7	0.0
2011-Feb-28 Mon	###	46.24	###	###			###	###	0.0
2011-Feb-25 Fri	45.57	###	45.56	###			68.4	68.4	0.0
2011-Feb-24 Thu	###	###	45.87	###			35.0	35.0	0.0
2011-Feb-23 Wed	46.24	46.81	46.2	46.57			###	###	###
2011-Feb-22 Tue	46.75	47.42	46.49	46.58			51.9	51.9	3.3
2011-Feb-21 Mon	###	45.85	45.5	45.85	11,795,873	###	###	###	3.3
2011-Feb-18 Fri	###	###	46.27	46.56			70.5	70.5	3.3
2011-Feb-17 Thu	###	46.8	###	###	9,144,588	213,983,359	36.6	36.6	0.0
2011-Feb-16 Wed	###	47	46.41	46.59			###	###	3.3
2011-Feb-15 Tue	47.52	###	###	###			33.1	33.1	0.0
2011-Feb-14 Mon	46.82	47.47	46.81	47.28	8,811,046	###	###	###	3.4
2011-Feb-11 Fri	46.48	46.77	###	###	7,472,144	174,736,087	37.4	37.4	0.0
2011-Feb-10 Thu	46.44	46.77	###	46.76			###	###	###
2011-Feb-09 Wed	###	47.22	###	46.74	11,150,671	263,267,342	31.6	31.6	3.3
2011-Feb-08 Tue	###	###	46.76	###			###	###	0.0
2011-Feb-07 Mon	46.44	46.55	###	46.55			71.7	71.7	3.3
2011-Feb-04 Fri	46.5	46.79	###	###	12,958,476	303,163,546	###	###	0.0
2011-Feb-03 Thu	###	46.46	###	###	14,094,486	###	###	###	0.0
2011-Feb-02 Wed	45.27	45.84	###	45.7	14,318,341	328,176,375	###	###	3.3
2011-Feb-01 Tue	44.55	44.82	44.44	###	13,188,350	###	68.5	68.5	0.0
2011-Jan-31 Mon	###	44.25	43.8	44.25	10,494,520	462,021,243	###	###	###
2011-Jan-28 Fri	###	###	###	###	20,441,025	0	43.6	43.6	0.0
2011-Jan-27 Thu	45.2	###	###	###			###	###	0.0
2011-Jan-25 Tue	###	###	45	###			32.9	32.9	0.0
2011-Jan-24 Mon	###	###	###	###	9,456,284	0	###	###	0.0
2011-Jan-21 Fri	###	44.73	44.24	44.71			79.3	79.3	###
2011-Jan-20 Thu	45.4	45.45	###	###	10,066,851	228,769,188	###	###	0.0
2011-Jan-19 Wed	45.72	###	45.46	###	8,761,773	###	68.5	68.5	0.0
2011-Jan-18 Tue	45.2	45.73	###	###			74.3	74.3	0.0
2011-Jan-17 Mon	45.8	45.83	45.23	###			32.9	32.9	0.0
2011-Jan-14 Fri	###	45.85	45.47	45.85	7,881,351	359,862,486	###	###	3.3
2011-Jan-13 Thu	45.72	###	###	###	8,389,270	0	###	###	0.0
2011-Jan-12 Wed	###	45.27	###	45.2			###	###	3.2
2011-Jan-11 Tue	44.45	###	44.24	###	6,334,145	140,111,287	###	###	0.0
2011-Jan-10 Mon	44.47	44.54	44.22	44.45			33.8	33.8	3.2
2011-Jan-07 Fri	44.79	44.87	44.42	###	7,505,740	###	34.7	34.7	0.0
2011-Jan-06 Thu	###	45.2	44.76	###	7,935,821	356,953,228	###	###	0.0
2011-Jan-05 Wed	45.22	###	###	###			###	###	0.0
2011-Jan-04 Tue	45.79	45.83	###	45.45	7,948,178	###	28.0	28.0	###
2010-Dec-31 Fri	45.78	45.78	45.25	45.25			19.0	19.0	3.2
2010-Dec-30 Thu	###	45.85	45.58	45.85	3,573,975	###	69.9	69.9	3.3
2010-Dec-29 Wed	45.5	45.71	45.24	45.45			29.4	29.4	###
2010-Dec-24 Fri	###	46.2	###	###	27,371,178	###	33.0	33.0	0.0
2010-Dec-23 Thu	###	46.59	45.85	46.47			###	###	###
2010-Dec-22 Wed	###	45.85	###	45.82			71.2	71.2	3.3
2010-Dec-21 Tue	45	45.53	###	45.42	9,113,079	207,459,243	###	###	3.2
2010-Dec-20 Mon	###	###	44.82	44.82			###	###	###
2010-Dec-17 Fri	45.42	45.44	###	###			###	###	0.0
2010-Dec-16 Thu	45.29	45.42	###	###	11,309,443	256,837,450	###	###	0.0
2010-Dec-15 Wed	45.48	45.59	44.51	###	11,686,676	526,484,753	32.0	32.0	0.0
2010-Dec-14 Tue	45.74	45.77	45.57	###			###	###	0.0
2010-Dec-13 Mon	45.5	45.74	###	45.44			36.7	36.7	3.2
2010-Dec-10 Fri	###	45.44	###	45.44	10,354,374	235,251,377	74.4	74.4	3.2
2010-Dec-09 Thu	###	45.54	44.87	45.44	17,346,582	###	76.5	76.5	3.2
2010-Dec-08 Wed	###	###	44.75	44.86	8,632,284	193,147,354	31.2	31.2	3.2
2010-Dec-07 Tue	44.81	45.2	44.73	###			###	###	0.0
2010-Dec-06 Mon	###	44.8	44.45	44.53			32.9	32.9	###
2010-Dec-03 Fri	44.72	###	44.45	44.59			###	###	3.2
2010-Dec-02 Thu	###	44.44	###	###			68.9	68.9	0.0
2010-Dec-01 Wed	42.85	43.2	42.82	43.2			75.4	75.4	3.1
2010-Nov-30 Tue	###	###	###	42.74			28.9	28.9	3.1
2010-Nov-29 Mon	###	###	###	43.24			###	###	3.1
2010-Nov-26 Fri	43.46	###	###	43.2	22,256,558	0	27.4	27.4	3.1
2010-Nov-25 Thu	43.25	43.29	###	###			###	###	0.0
2010-Nov-24 Wed	###	###	42.79	###	13,362,278	###	###	###	0.0
2010-Nov-23 Tue	###	43.73	###	###	12,043,348	###	34.5	34.5	0.0
2010-Nov-22 Mon	44	###	43.78	43.88	7,762,872	###	###	###	3.1
2010-Nov-19 Fri	###	44.22	43.44	###	9,438,924	###	###	###	0.0
2010-Nov-18 Thu	43.43	###	43.42	43.8			71.1	71.1	3.1
2010-Nov-17 Wed	43.51	###	###	43.47	15,044,756	0	###	###	###
2010-Nov-16 Tue	44.42	44.56	###	44.45			73.6	73.6	3.2
2010-Nov-15 Mon	44.48	###	###	###			29.9	29.9	0.0
2010-Nov-12 Fri	44.7	###	###	###	13,008,687	0	30.5	30.5	0.0
2010-Nov-11 Thu	44.26	44.75	###	44.59	12,546,159	###	###	###	3.2
2010-Nov-10 Wed	###	###	44	###			30.3	30.3	0.0
2010-Nov-09 Tue	44.72	###	44.46	###	12,615,444	280,441,320	35.4	35.4	0.0
2010-Nov-08 Mon	45.21	45.57	###	###			39.0	39.0	0.0
2010-Nov-05 Fri	44.89	###	44.78	45.27	17,844,820	###	71.4	71.4	###
2010-Nov-04 Thu	44	###	43.58	43.72	26,282,989	###	28.6	28.6	3.1
2010-Nov-03 Wed	42.45	42.82	42.45	###			70.7	70.7	0.0
2010-Nov-02 Tue	42.25	42.44	###	42.27	5,105,555	108,339,877	###	###	###
2010-Nov-01 Mon	###	42.54	###	###	8,295,741	###	###	###	0.0
2010-Oct-29 Fri	42.26	42.45	41.85	###			###	###	0.0
2010-Oct-28 Thu	41.58	###	41.44	###			###	###	0.0
2010-Oct-27 Wed	###	41.8	41.26	41.49	9,307,582	386,543,880	42.4	42.4	###
2010-Oct-26 Tue	41.75	###	41.52	41.83			72.2	72.2	3.0
2010-Oct-25 Mon	41.28	###	###	41.74			###	###	###
2010-Oct-22 Fri	41.44	###	41.2	###			###	###	0.0
2010-Oct-21 Thu	41.4	41.4	###	41.22			###	###	2.9
2010-Oct-20 Wed	###	40.88	40.46	40.88	13,830,284	562,477,650	###	###	###
2010-Oct-19 Tue	###	41.47	###	###	15,271,145	###	33.2	33.2	0.0
2010-Oct-18 Mon	41.59	41.59	###	###	8,551,987	###	32.9	32.9	0.0
2010-Oct-15 Fri	41.47	41.72	###	###			###	###	0.0
2010-Oct-14 Thu	41.42	41.79	###	###			###	###	0.0
2010-Oct-13 Wed	40.84	###	###	40.82	11,061,455	0	###	###	2.9
2010-Oct-12 Tue	###	###	###	40.74	12,348,878	0	###	###	###
2010-Oct-11 Mon	###	41.51	###	41.45	10,654,640	221,137,053	73.1	73.1	###
2010-Oct-08 Fri	###	###	###	41			69.9	69.9	2.9
2010-Oct-07 Thu	40.85	###	40.78	###	13,000,547	265,081,153	###	###	0.0
2010-Oct-06 Wed	###	40.54	###	40.53	15,738,284	###	73.0	73.0	###
2010-Oct-05 Tue	39.5	###	###	39.5			68.6	68.6	###
2010-Oct-04 Mon	39.8	###	39.78	40			74.2	74.2	2.9
2010-Oct-01 Fri	39.49	###	39.26	39.46			36.6	36.6	2.8
2010-Sep-30 Thu	39.46	39.54	###	###			###	###	0.0
2010-Sep-29 Wed	###	###	###	###	15,172,742	0	32.0	32.0	0.0
2010-Sep-28 Tue	39.46	###	39.41	39.43	9,229,142	181,860,243	29.4	29.4	###
2010-Sep-27 Mon	39.56	39.76	39.5	###			###	###	0.0
2010-Sep-24 Fri	38.79	###	38.76	###	18,144,478	351,639,983	###	###	0.0
2010-Sep-23 Thu	###	39.24	###	39.22			###	###	###
2010-Sep-22 Wed	38.55	###	38.48	###	11,982,820	230,549,456	75.6	75.6	0.0
2010-Sep-21 Tue	###	###	38.72	38.72			37.1	37.1	2.8
2010-Sep-20 Mon	38.72	38.78	38.58	38.78	8,107,353	###	70.0	70.0	2.8
2010-Sep-17 Fri	###	39.21	###	###	11,350,887	###	###	###	0.0
2010-Sep-16 Thu	39.43	39.43	###	38.75			###	###	2.8
2010-Sep-15 Wed	###	39.48	###	39.44	15,082,545	###	###	###	2.8
2010-Sep-14 Tue	###	###	###	###	18,491,922	0	69.1	69.1	0.0
2010-Sep-13 Mon	38.5	38.71	38.45	38.56	14,009,820	540,498,855	###	###	2.8
2010-Sep-10 Fri	38.2	###	###	###	8,059,673	0	###	###	0.0
2010-Sep-09 Thu	###	38.48	###	###	11,711,651	###	65.0	65.0	0.0
2010-Sep-08 Wed	###	###	37.8	###	10,978,881	207,500,850	###	###	0.0
2010-Sep-07 Tue	###	38.73	###	38.44			###	###	2.7
2010-Sep-06 Mon	38.48	38.58	38.25	38.55			64.5	64.5	###
2010-Sep-03 Fri	38.5	38.7	###	###			25.9	25.9	0.0
2010-Sep-02 Thu	38.55	38.58	###	###	6,891,827	132,943,342	###	###	0.0
2010-Sep-01 Wed	###	###	###	###	15,374,043	0	72.3	72.3	0.0
2010-Aug-31 Tue	###	###	###	###	19,638,344	0	###	###	0.0
2010-Aug-30 Mon	###	37.88	37.48	37.87			###	###	###
2010-Aug-27 Fri	###	###	###	###	26,611,385	0	###	###	0.0
2010-Aug-26 Thu	37.25	###	###	###			69.7	69.7	0.0
2010-Aug-25 Wed	###	37.45	###	37.44			###	###	2.7
2010-Aug-24 Tue	37.79	37.79	37.47	37.54			35.8	35.8	###
2010-Aug-23 Mon	###	###	###	###	10,388,321	0	###	###	0.0
2010-Aug-20 Fri	37.85	###	37.73	###			###	###	0.0
2010-Aug-19 Thu	###	###	37.86	###			79.9	79.9	0.0
2010-Aug-18 Wed	38.78	###	38.42	38.42			###	###	2.7
2010-Aug-17 Tue	###	40.28	39.8	40.2	13,360,188	534,941,927	66.1	66.1	###
2010-Aug-16 Mon	###	###	39.72	40	13,187,740	###	###	###	2.9
2010-Aug-13 Fri	39.8	40.41	39.56	40.4			70.3	70.3	2.9
2010-Aug-12 Thu	###	39.73	###	###	14,813,150	294,263,224	76.4	76.4	0.0
2010-Aug-11 Wed	###	40.54	###	###			###	###	0.0
2010-Aug-10 Tue	###	###	###	40.73			###	###	###
2010-Aug-09 Mon	###	###	###	41.55	24,222,646	0	###	###	3.0
2010-Aug-06 Fri	40.78	###	40.7	###	20,680,245	420,842,985	###	###	0.0
2010-Aug-05 Thu	###	###	40.83	40.84	25,907,880	528,909,370	28.3	28.3	2.9
2010-Aug-04 Wed	###	###	###	###			29.7	29.7	0.0
2010-Aug-03 Tue	###	###	40.74	###	21,215,529	432,160,325	31.8	31.8	0.0
2010-Aug-02 Mon	###	###	###	###	18,399,272	0	67.9	67.9	0.0
2010-Jul-30 Fri	40.25	40.44	###	###	29,108,121	###	29.9	29.9	0.0
2010-Jul-29 Thu	###	40.56	40.2	40.46	22,117,387	893,100,087	70.9	70.9	2.9
2010-Jul-28 Wed	39.81	40.27	39.73	40.2			74.7	74.7	###
2010-Jul-27 Tue	39.84	###	39.59	39.75			34.8	34.8	###
2010-Jul-26 Mon	###	###	39.79	39.82			###	###	2.8
2010-Jul-23 Fri	39.57	39.77	39.5	###			66.7	66.7	0.0
2010-Jul-22 Thu	###	###	38.85	38.88			###	###	2.8
2010-Jul-21 Wed	###	###	###	38.75	22,217,826	0	###	###	2.8
2010-Jul-20 Tue	###	###	37.8	###	15,538,789	###	69.4	69.4	0.0
2010-Jul-19 Mon	###	37.86	###	37.75			###	###	###
2010-Jul-16 Fri	38.21	###	37.87	###			33.3	33.3	0.0
2010-Jul-15 Thu	###	###	###	###			###	###	0.0
2010-Jul-14 Wed	38.29	38.4	###	38.4			66.0	66.0	2.7
2010-Jul-13 Tue	###	###	37.55	###			###	###	0.0
2010-Jul-12 Mon	38.45	###	###	###	6,537,853	0	###	###	0.0
2010-Jul-09 Fri	###	38.43	37.83	38.43	9,909,941	377,866,050	###	###	2.7
2010-Jul-08 Thu	38.25	38.28	###	###			###	###	0.0
2010-Jul-07 Wed	37.46	37.73	37.26	37.43			39.4	39.4	###
2010-Jul-06 Tue	###	37.22	###	###	11,108,646	###	###	###	0.0
2010-Jul-05 Mon	###	###	###	###			33.5	33.5	0.0
2010-Jul-02 Fri	###	37.76	###	###	11,784,225	###	21.6	21.6	0.0
2010-Jul-01 Thu	###	37.43	###	###	17,937,257	###	###	###	0.0
2010-Jun-30 Wed	###	###	###	###			###	###	0.0
2010-Jun-29 Tue	###	###	###	###			###	###	0.0
2010-Jun-28 Mon	###	###	38.4	38.49	9,793,674	188,038,540	###	###	###
2010-Jun-25 Fri	39.28	###	###	38.8			###	###	###
2010-Jun-24 Thu	###	40	39.52	###	21,925,083	###	33.2	33.2	0.0
2010-Jun-23 Wed	###	39.27	###	###			###	###	0.0
2010-Jun-22 Tue	39.7	###	39.56	###			41.6	41.6	0.0
2010-Jun-21 Mon	###	###	39.53	###	21,467,352	###	71.2	71.2	0.0
2010-Jun-18 Fri	###	###	###	###	12,414,653	0	###	###	0.0
2010-Jun-17 Thu	###	###	###	38.82			###	###	2.8
2010-Jun-16 Wed	###	39.26	###	39.23	20,387,024	400,197,281	71.1	71.1	2.8
2010-Jun-15 Tue	38.49	38.55	###	###	24,920,382	###	###	###	0.0
2010-Jun-11 Fri	###	38.71	38.28	38.58			###	###	2.8
2010-Jun-10 Thu	###	37.83	###	###			###	###	0.0
2010-Jun-09 Wed	###	###	###	###	11,328,240	0	###	###	0.0
2010-Jun-08 Tue	###	###	###	###			###	###	0.0
2010-Jun-07 Mon	###	###	###	36.54			###	###	###
2010-Jun-04 Fri	37.83	###	###	37.87			70.5	70.5	###
2010-Jun-03 Thu	38.7	38.86	38.5	38.74	10,795,980	###	###	###	2.8
2010-Jun-02 Wed	37.71	38.45	37.7	37.83	14,385,856	###	###	###	2.7
2010-Jun-01 Tue	38.29	###	37.88	###	10,527,589	###	###	###	0.0
2010-May-31 Mon	38.51	###	38.24	38.24	12,993,976	248,444,821	###	###	###
2010-May-28 Fri	###	39.48	38.51	###	35,646,455	###	23.0	23.0	0.0
2010-May-27 Thu	###	38.85	###	38.85			79.1	79.1	2.8
2010-May-26 Wed	37.45	###	37.26	37.26			39.1	39.1	###
2010-May-25 Tue	###	###	36.28	36.28	17,030,072	###	36.4	36.4	###
2010-May-24 Mon	###	37.8	###	37.8	21,743,350	###	###	###	2.7
2010-May-21 Fri	###	###	35.58	36.77			68.2	68.2	###
2010-May-20 Thu	###	###	36.46	36.75	28,047,625	###	39.1	39.1	2.6
2010-May-19 Wed	36.86	37.28	36.7	###			###	###	0.0
2010-May-18 Tue	37.4	37.56	###	37.24	24,604,086	###	43.1	43.1	###
2010-May-17 Mon	###	###	36.88	36.89	25,760,872	475,030,479	35.0	35.0	###
2010-May-14 Fri	###	###	###	###	13,821,448	0	73.5	73.5	0.0
2010-May-13 Thu	38.49	38.82	38.23	38.82			67.4	67.4	2.8
2010-May-12 Wed	38.25	38.55	###	###	18,702,472	360,490,147	32.0	32.0	0.0
2010-May-11 Tue	###	###	###	###	22,310,887	0	34.5	34.5	0.0
2010-May-10 Mon	###	###	###	###	29,773,650	0	66.5	66.5	0.0
2010-May-07 Fri	36.83	38.27	36.77	37.5			###	###	2.7
2010-May-06 Thu	38.27	###	###	###			30.2	30.2	0.0
2010-May-05 Wed	37.8	38.84	37.56	38.74	26,805,956	###	80.9	80.9	2.8
2010-May-04 Tue	38.8	###	38.53	38.59			51.2	51.2	###
2010-May-03 Mon	###	39.8	###	39.53	24,551,024	488,565,377	77.2	77.2	###
2010-Apr-30 Fri	40.76	###	###	40.75			###	###	###
2010-Apr-29 Thu	###	###	40.42	40.5			###	###	2.9
2010-Apr-28 Wed	###	###	40.74	###			###	###	0.0
2010-Apr-27 Tue	42.21	42.26	###	42			###	###	3.0
2010-Apr-23 Fri	###	###	41.84	###	13,917,148	###	###	###	0.0
2010-Apr-22 Thu	###	42.21	###	42.21	21,777,843	459,621,376	###	###	###
2010-Apr-21 Wed	###	###	42.58	42.73			65.4	65.4	3.1
2010-Apr-20 Tue	42.7	###	###	42.8			###	###	3.1
2010-Apr-19 Mon	###	###	42.82	42.84	15,445,248	330,682,759	38.0	38.0	###
2010-Apr-16 Fri	43.78	43.78	###	43.54			###	###	###
2010-Apr-15 Thu	###	44.44	43.88	43.89	13,141,256	###	###	###	###
2010-Apr-14 Wed	###	###	43.82	###	15,565,626	###	###	###	0.0
2010-Apr-13 Tue	###	###	43.77	43.84			40.0	40.0	###
2010-Apr-12 Mon	###	44.52	44.28	44.45	7,696,057	###	68.5	68.5	3.2
2010-Apr-09 Fri	###	###	43.86	###			###	###	0.0
2010-Apr-08 Thu	###	43.76	###	43.75	15,037,546	###	###	###	3.1
2010-Apr-07 Wed	44.48	44.7	44.4	44.57			69.1	69.1	###
2010-Apr-06 Tue	44.88	###	###	###			###	###	0.0
2010-Apr-01 Thu	43.81	###	###	###			###	###	0.0
2010-Mar-31 Wed	###	44.4	43.59	43.59			###	###	###
2010-Mar-30 Tue	44	44.43	43.87	44.41			###	###	3.2
2010-Mar-29 Mon	43.48	43.54	###	###					0.0
2010-Mar-26 Fri	42.87	###	###	43.28	34,760,579	0	76.1	76.1	###
2010-Mar-25 Thu	###	43.52	###	###	23,290,544	###	###	###	0.0
2010-Mar-24 Wed	43.5	###	###	###	14,586,742	0	35.4	35.4	0.0
2010-Mar-23 Tue	42.88	43.26	42.79	###	18,910,047	813,604,772	73.6	73.6	0.0
2010-Mar-22 Mon	42.58	###	###	42.59			74.7	74.7	3.0
2010-Mar-19 Fri	###	43.29	###	43.2	7,450,447	161,264,925	67.1	67.1	3.1
2010-Mar-18 Thu	43.5	43.5	###	###			26.6	26.6	0.0
2010-Mar-17 Wed	###	###	###	###			72.7	72.7	0.0
2010-Mar-16 Tue	###	42.82	42.57	42.75	10,525,345	###	###	###	###
2010-Mar-15 Mon	43	###	42.56	42.57	10,098,082	214,887,184	###	###	###
2010-Mar-12 Fri	###	###	###	42.85	6,593,273	0	31.5	31.5	###
2010-Mar-11 Thu	43.29	###	42.76	###			31.5	31.5	0.0
2010-Mar-10 Wed	43.2	43.27	42.88	43.24			###	###	3.1
2010-Mar-09 Tue	43.43	43.46	###	43.4			32.1	32.1	###
2010-Mar-08 Mon	43.5	###	43.44	43.51	13,647,386	296,421,223	71.3	71.3	3.1
2010-Mar-05 Fri	###	###	42.2	42.5			69.1	69.1	3.0
2010-Mar-04 Thu	42.21	42.28	###	42.28	10,251,126	###	74.4	74.4	###
2010-Mar-03 Wed	41.51	###	###	###			###	###	0.0
2010-Mar-02 Tue	41.28	41.29	40.84	###			###	###	0.0
2010-Mar-01 Mon	40.7	###	###	###			###	###	0.0
2010-Feb-26 Fri	40.75	###	40.5	###	19,057,550	385,915,387	###	###	0.0
2010-Feb-25 Thu	###	###	40.45	40.45	15,107,727	305,553,778	###	###	###
2010-Feb-24 Wed	###	41.5	40.78	40.88	24,783,521	1,019,594,053	26.8	26.8	###
2010-Feb-23 Tue	###	###	###	###	10,023,951	0	###	###	0.0
2010-Feb-22 Mon	41.74	42.2	41.7	###			74.9	74.9	0.0
2010-Feb-19 Fri	41.24	###	40.48	41			37.2	37.2	2.9
2010-Feb-18 Thu	###	41.45	40.8	###	11,186,881	460,060,481	###	###	0.0
2010-Feb-17 Wed	41.21	41.4	###	###	11,796,429	244,186,080	68.6	68.6	0.0
2010-Feb-16 Tue	40.7	###	###	40.55			###	###	###
2010-Feb-15 Mon	40.78	40.8	40.44	###			###	###	0.0
2010-Feb-12 Fri	40.83	41.22	40.57	40.82			32.8	32.8	2.9
2010-Feb-11 Thu	39.75	40.45	###	###	8,883,083	179,660,353	###	###	0.0
2010-Feb-10 Wed	###	41.24	39.56	39.88	17,683,183	###	19.6	19.6	2.8
2010-Feb-09 Tue	39.45	40	39.24	39.85			###	###	###
2010-Feb-08 Mon	###	###	39.55	###	12,221,521	241,680,577	###	###	0.0
2010-Feb-05 Fri	39.55	###	###	39.55			71.8	71.8	2.8
2010-Feb-04 Thu	###	41.23	40.74	###	9,567,073	392,106,486	37.3	37.3	0.0
2010-Feb-03 Wed	41.73	41.76	###	41.5	16,162,776	###	31.9	31.9	3.0
2010-Feb-02 Tue	40.49	###	###	40.46	12,662,672	0	###	###	2.9
2010-Feb-01 Mon	39.56	###	###	39.2	17,111,579	0	51.4	51.4	2.8
2010-Jan-29 Fri	###	###	###	39.4	25,457,854	0	37.2	37.2	2.8
2010-Jan-28 Thu	###	40.76	###	40.7	21,444,774	###	###	###	2.9
2010-Jan-27 Wed	40.79	40.81	40.25	###			40.7	40.7	0.0
2010-Jan-25 Mon	40.83	###	40.73	41.25			69.3	69.3	###
2010-Jan-22 Fri	41.42	41.7	41.24	41.7	18,088,772	750,141,374	###	###	3.0
2010-Jan-21 Thu	###	###	###	###	14,798,484	0	38.4	38.4	0.0
2010-Jan-20 Wed	43.8	###	43.4	43.41			35.2	35.2	###
2010-Jan-19 Tue	###	43.81	###	###			38.8	38.8	0.0
2010-Jan-18 Mon	###	43.47	###	43.44			###	###	3.1
2010-Jan-15 Fri	43.57	###	43.28	###			71.8	71.8	0.0
2010-Jan-14 Thu	43.45	###	###	43.78			75.5	75.5	3.1
2010-Jan-13 Wed	###	43.24	42.86	###			73.3	73.3	0.0
2010-Jan-12 Tue	43.85	###	43.44	43.49			33.6	33.6	###
2010-Jan-11 Mon	###	44.49	###	44.47			###	###	###
2010-Jan-08 Fri	###	43.87	43.5	###	4,585,041	###	###	###	0.0
2010-Jan-07 Thu	###	###	43.75	43.77	6,626,376	144,951,975	32.5	32.5	###
2010-Jan-06 Wed	43.51	43.85	43.45	43.82			###	###	###
2010-Jan-05 Tue	43.5	###	43.23	43.28	9,084,478	###	27.8	27.8	###
2010-Jan-04 Mon	42.75	43.26	42.71	###			###	###	0.0
2009-Dec-31 Thu	###	###	###	###	3,165,452	0	65.4	65.4	0.0
2009-Dec-30 Wed	42.86	###	###	42.7			29.8	29.8	###
2009-Dec-29 Tue	###	43.2	###	###	5,309,987	###	###	###	0.0
2009-Dec-24 Thu	42.45	###	###	42.47	4,480,083	0	###	###	###
2009-Dec-23 Wed	###	42	41.46	###			###	###	0.0
2009-Dec-22 Tue	41.27	###	###	###			75.5	75.5	0.0
2009-Dec-21 Mon	###	41.51	###	###			38.6	38.6	0.0
2009-Dec-18 Fri	40.76	###	40.44	###	25,221,671	509,982,187	###	###	0.0
2009-Dec-17 Thu	###	41.72	###	41.41	25,888,556	540,035,278	###	###	3.0
2009-Dec-16 Wed	###	###	40.8	###			###	###	0.0
2009-Dec-15 Tue	###	###	40.8	###			###	###	0.0
2009-Dec-14 Mon	###	###	###	###			76.1	76.1	0.0
2009-Dec-11 Fri	###	40.5	###	40.5	9,378,353	189,911,648	75.4	75.4	2.9
2009-Dec-10 Thu	40.44	###	39.83	###	18,414,656	366,727,874	###	###	0.0
2009-Dec-09 Wed	40.22	40.71	###	40.55			###	###	###
2009-Dec-08 Tue	###	###	40.71	###	12,076,974	###	###	###	0.0
2009-Dec-07 Mon	41.26	###	###	###			33.0	33.0	0.0
2009-Dec-04 Fri	41.8	###	41.26	41.4	10,008,823	###	###	###	3.0
2009-Dec-03 Thu	###	42.47	41.86	42.47			74.2	74.2	###
2009-Dec-02 Wed	41.75	###	41.75	###	13,059,384	272,614,641	###	###	0.0
2009-Dec-01 Tue	###	###	40.77	###	8,260,457	###	###	###	0.0
2009-Nov-30 Mon	###	41.53	###	###			63.0	63.0	0.0
2009-Nov-27 Fri	40.4	40.71	###	###	24,094,942	490,452,544	###	###	0.0
2009-Nov-26 Thu	###	###	41.45	41.8	12,361,950	###	###	###	3.0
2009-Nov-25 Wed	40.5	###	40.44	###	21,354,728	###	###	###	0.0
2009-Nov-24 Tue	40.71	40.85	###	40.23	20,080,587	410,145,989	33.5	33.5	###
2009-Nov-23 Mon	###	40.53	###	40.46			73.0	73.0	2.9
2009-Nov-20 Fri	40.2	40.28	###	###			###	###	0.0
2009-Nov-19 Thu	40.81	###	###	40.85	10,785,572	0	###	###	2.9
2009-Nov-18 Wed	40.88	###	40.59	###	18,818,558	###	33.4	33.4	0.0
2009-Nov-17 Tue	###	###	40.5	40.5	20,374,725	412,588,181	47.4	47.4	2.9
2009-Nov-16 Mon	###	###	39.29	###	14,676,971	###	###	###	0.0
2009-Nov-13 Fri	###	###	38.72	###	13,885,525	###	67.9	67.9	0.0
2009-Nov-12 Thu	39.2	39.7	###	39.55	22,366,147	###	78.8	78.8	2.8
2009-Nov-11 Wed	###	39.21	38.52	###			###	###	0.0
2009-Nov-10 Tue	38.41	38.54	38.29	38.49	14,284,784	548,749,977	###	###	###
2009-Nov-09 Mon	###	37.85	37.21	###	11,997,424	450,263,322	65.3	65.3	0.0
2009-Nov-06 Fri	###	37.4	36.81	37.4			66.9	66.9	###
2009-Nov-05 Thu	###	###	###	36.44			33.1	33.1	2.6
2009-Nov-04 Wed	36.8	###	36.5	###			74.2	74.2	0.0
2009-Nov-03 Tue	36.8	36.87	36.52	36.74			###	###	2.6
2009-Nov-02 Mon	36.5	36.75	###	36.71			68.7	68.7	2.6
2009-Oct-30 Fri	37.89	###	###	37.45			23.4	23.4	2.7
2009-Oct-29 Thu	37.25	###	###	###	21,875,452	0	54.2	54.2	0.0
2009-Oct-28 Wed	38.7	38.75	###	38.4	16,150,220	###	###	###	2.7
2009-Oct-27 Tue	###	39.27	38.8	38.85			44.9	44.9	2.8
2009-Oct-26 Mon	###	###	39.56	39.73	8,604,523	###	70.7	70.7	2.8
2009-Oct-23 Fri	###	40.2	39.77	40.2	14,390,259	###	71.5	71.5	###
2009-Oct-22 Thu	###	40.28	###	###	14,029,278	282,549,658	39.2	39.2	0.0
2009-Oct-21 Wed	39.55	39.83	###	39.83			71.9	71.9	2.8
2009-Oct-20 Tue	###	###	39.56	###			72.2	72.2	0.0
2009-Oct-19 Mon	###	###	38.76	###			72.8	72.8	0.0
2009-Oct-16 Fri	39.25	39.45	###	39.2	13,008,821	###	38.4	38.4	2.8
2009-Oct-15 Thu	###	###	38.76	###			###	###	0.0
2009-Oct-14 Wed	###	38.47	37.89	38.4	13,322,658	508,659,082	64.4	64.4	2.7
2009-Oct-13 Tue	###	###	###	38.24			###	###	###
2009-Oct-12 Mon	###	###	37.73	37.89	4,498,159	###	###	###	###
2009-Oct-09 Fri	38.4	38.43	37.73	37.85			27.0	27.0	###
2009-Oct-08 Thu	37.82	38.25	###	###			###	###	0.0
2009-Oct-07 Wed	37.5	###	###	37.81	10,936,148	0	###	###	###
2009-Oct-06 Tue	36.74	###	36.56	###			###	###	0.0
2009-Oct-05 Mon	36.26	36.7	36.21	###	5,526,586	###	###	###	0.0
2009-Oct-02 Fri	36.29	###	###	36.2			39.6	39.6	2.6
2009-Oct-01 Thu	37.51	###	###	37.2			34.5	34.5	2.7
2009-Sep-30 Wed	37.75	###	37.56	37.73			35.0	35.0	###
2009-Sep-29 Tue	37.8	###	###	###	8,006,744	0	###	###	0.0
2009-Sep-28 Mon	###	###	36.85	###			###	###	0.0
2009-Sep-25 Fri	###	37.55	36.8	37.55			76.2	76.2	2.7
2009-Sep-24 Thu	37.85	###	37.59	37.72			###	###	2.7
2009-Sep-23 Wed	38.5	38.53	38.23	###	10,330,442	###	31.0	31.0	0.0
2009-Sep-22 Tue	###	38.27	37.83	###			###	###	0.0
2009-Sep-21 Mon	38.5	38.7	###	###			33.5	33.5	0.0
2009-Sep-18 Fri	###	###	38.49	38.7	21,115,756	406,372,724	###	###	2.8
2009-Sep-17 Thu	39.43	39.85	39.42	39.59	20,599,047	816,443,227	64.3	64.3	2.8
2009-Sep-16 Wed	###	###	38.55	###	18,865,986	363,641,880	###	###	0.0
2009-Sep-15 Tue	38.25	38.42	###	38.25	18,636,726	###	###	###	2.7
2009-Sep-14 Mon	38.47	38.5	###	37.84			32.3	32.3	2.7
2009-Sep-11 Fri	###	###	###	###	23,573,988	0	67.5	67.5	0.0
2009-Sep-10 Thu	37.59	###	37.56	###	14,530,885	272,890,020	###	###	0.0
2009-Sep-09 Wed	###	###	###	###			34.6	34.6	0.0
2009-Sep-08 Tue	###	###	###	37.58	14,585,788	0	71.2	71.2	2.7
2009-Sep-07 Mon	36.76	###	36.54	36.78			68.8	68.8	2.6
2009-Sep-04 Fri	###	###	36.28	###	13,211,553	239,657,571	25.2	25.2	0.0
2009-Sep-03 Thu	36.4	36.7	###	36.7	11,746,673	215,551,449	67.1	67.1	###
2009-Sep-02 Wed	###	36.78	36.4	###			###	###	0.0
2009-Sep-01 Tue	###	37.43	36.54	37.29			78.7	78.7	###
2009-Aug-31 Mon	37.4	37.74	36.8	36.8			###	###	2.6
2009-Aug-28 Fri	###	###	37.75	37.85	15,013,243	###	###	###	###
2009-Aug-27 Thu	37.89	###	37.4	###	17,312,583	###	33.6	33.6	0.0
2009-Aug-26 Wed	37.74	###	###	###			###	###	0.0
2009-Aug-25 Tue	38.24	38.24	37.8	37.8			###	###	2.7
2009-Aug-24 Mon	###	38.25	37.52	###	13,951,527	###	74.3	74.3	0.0
2009-Aug-21 Fri	37.26	37.44	36.54	###	14,479,842	535,609,355	36.3	36.3	0.0
2009-Aug-20 Thu	37.4	37.4	36.74	###	12,475,783	462,477,275	36.8	36.8	0.0
2009-Aug-19 Wed	37.52	###	###	36.71	13,027,627	0	###	###	2.6
2009-Aug-18 Tue	###	37.44	###	37.26			79.3	79.3	###
2009-Aug-17 Mon	37.81	###	###	###			###	###	0.0
2009-Aug-14 Fri	38.53	###	###	38.26	12,903,640	0	31.1	31.1	2.7
2009-Aug-13 Thu	###	38.26	37.56	38.26	15,157,841	574,633,752	62.0	62.0	2.7
2009-Aug-12 Wed	###	###	37.21	###			###	###	0.0
2009-Aug-11 Tue	###	###	###	###			###	###	0.0
2009-Aug-10 Mon	38.4	38.47	###	37.76			###	###	2.7
2009-Aug-07 Fri	###	38.22	###	###	14,052,129	268,536,185	35.7	35.7	0.0
2009-Aug-06 Thu	###	39.26	38.48	38.79			###	###	###
2009-Aug-05 Wed	39.29	39.29	###	###			23.3	23.3	0.0
2009-Aug-04 Tue	###	###	38.84	38.84	23,348,021	###	###	###	2.8
2009-Aug-03 Mon	###	###	37.4	###	9,761,623	182,542,350	###	###	0.0
2009-Jul-31 Fri	###	###	37.53	37.85			###	###	###
2009-Jul-30 Thu	36.81	###	###	###	23,054,657	0	71.4	71.4	0.0
2009-Jul-29 Wed	37.4	37.51	###	37.43	18,125,343	###	###	###	###
2009-Jul-28 Tue	37.7	###	37.57	###	18,828,228	###	76.7	76.7	0.0
2009-Jul-27 Mon	37.75	###	37.48	37.85			###	###	###
2009-Jul-24 Fri	37.72	37.85	###	37.51	16,134,144	305,338,675	###	###	###
2009-Jul-23 Thu	36.4	###	###	###			75.4	75.4	0.0
2009-Jul-22 Wed	36.56	###	36.48	###	18,858,955	###	75.2	75.2	0.0
2009-Jul-21 Tue	36.42	36.54	###	###			31.3	31.3	0.0
2009-Jul-20 Mon	35.44	###	35.42	###			77.3	77.3	0.0
2009-Jul-17 Fri	###	35.28	###	35.2	9,030,127	159,291,440	76.1	76.1	2.5
2009-Jul-16 Thu	###	###	34.82	###			33.1	33.1	0.0
2009-Jul-15 Wed	###	###	33.72	###	16,171,259	272,647,426	70.5	70.5	0.0
2009-Jul-14 Tue	###	33.8	###	33.79			###	###	###
2009-Jul-13 Mon	32.4	32.83	###	32.2			38.3	38.3	###
2009-Jul-10 Fri	32.54	32.79	###	###			###	###	0.0
2009-Jul-09 Thu	32.25	32.51	###	32.29	10,640,226	172,956,873	###	###	###
2009-Jul-08 Wed	31.5	###	###	###			83.3	83.3	0.0
2009-Jul-07 Tue	###	32.43	###	32.25	12,968,141	###	###	###	###
2009-Jul-06 Mon	###	###	32.53	###	13,577,920	###	###	###	0.0
2009-Jul-03 Fri	###	33.8	###	33.43	15,234,856	###	###	###	2.4
2009-Jul-02 Thu	34.55	###	34.28	###	13,212,770	226,466,877	###	###	0.0
2009-Jul-01 Wed	###	###	33.59	###	12,900,146	216,657,952	###	###	0.0
2009-Jun-30 Tue	###	34.72	###	34.72	15,371,343	###	###	###	2.5
2009-Jun-29 Mon	###	###	33.76	###			###	###	0.0
2009-Jun-26 Fri	34.52	34.74	###	###			###	###	0.0
2009-Jun-25 Thu	###	34.59	33.85	34.52	20,217,527	691,843,773	74.9	74.9	2.5
2009-Jun-24 Wed	###	###	###	33.73	15,878,923	0	27.9	27.9	###
2009-Jun-23 Tue	###	###	33.77	33.8	15,316,443	258,618,140	###	###	2.4
2009-Jun-22 Mon	35.25	35.44	###	35.25	14,833,646	###	###	###	2.5
2009-Jun-19 Fri	###	35.21	34.7	34.7			###	###	2.5
2009-Jun-18 Thu	###	###	34.42	34.7			35.7	35.7	2.5
2009-Jun-17 Wed	###	35.84	###	###			79.1	79.1	0.0
2009-Jun-16 Tue	36.29	36.59	###	36.46	16,420,129	###	###	###	2.6
2009-Jun-15 Mon	37.28	37.53	###	###			36.4	36.4	0.0
2009-Jun-12 Fri	37.85	###	###	###			###	###	0.0
2009-Jun-11 Thu	###	38.47	37.56	38.27	11,451,357	###	75.7	75.7	###
2009-Jun-10 Wed	###	37.77	###	37.7			70.7	70.7	2.7
2009-Jun-09 Tue	###	37.5	36.48	36.5	23,680,259	875,932,780	###	###	2.6
2009-Jun-05 Fri	37.2	###	###	###			81.2	81.2	0.0
2009-Jun-04 Thu	35.7	35.86	###	###			###	###	0.0
2009-Jun-03 Wed	36.55	###	36.45	###			68.9	68.9	0.0
2009-Jun-02 Tue	36.5	###	###	36.7	18,977,555	0	68.8	68.8	###
2009-Jun-01 Mon	###	35.82	34.58	35.74			75.3	75.3	2.6
2009-May-29 Fri	34.79	34.88	34.56	###	21,498,589	###	28.0	28.0	0.0
2009-May-28 Thu	###	34.2	33.83	###	14,646,887	###	72.2	72.2	0.0
2009-May-27 Wed	34.7	###	###	###	12,327,545	0	33.1	33.1	0.0
2009-May-26 Tue	33.87	34.46	33.72	34.29	8,568,348	292,094,983	###	###	###
2009-May-25 Mon	###	###	33.51	33.87	8,940,056	###	###	###	###
2009-May-22 Fri	###	33.73	###	33.46	9,708,858	###	35.2	35.2	###
2009-May-21 Thu	34.4	34.55	###	34.4			70.4	70.4	2.5
2009-May-20 Wed	###	###	33.86	34.2			32.4	32.4	2.4
2009-May-19 Tue	33.78	###	33.71	33.86	12,695,571	213,983,849	###	###	2.4
2009-May-18 Mon	###	###	32.58	###			42.7	42.7	0.0
2009-May-15 Fri	###	33.47	32.74	###	14,654,826	###	74.3	74.3	0.0
2009-May-14 Thu	###	###	###	###			35.7	35.7	0.0
2009-May-13 Wed	###	34.48	###	34.43	12,278,824	211,686,925	71.1	71.1	###
2009-May-12 Tue	34.83	34.85	###	###			32.0	32.0	0.0
2009-May-11 Mon	###	35.55	###	35.28			###	###	2.5
2009-May-08 Fri	###	###	34.58	###			###	###	0.0
2009-May-07 Thu	###	35.76	###	###			###	###	0.0
2009-May-06 Wed	###	34.48	33.51	###	10,901,847	370,608,288	29.5	29.5	0.0
2009-May-05 Tue	###	###	34.21	34.48	14,807,656	253,284,955	###	###	2.5
2009-May-04 Mon	33.59	33.82	###	33.82	12,140,859	205,301,925	###	###	2.4
2009-May-01 Fri	32.85	###	###	###			###	###	0.0
2009-Apr-30 Thu	32.88	33.48	32.84	33.27	16,616,127	550,990,771	###	###	###
2009-Apr-29 Wed	31.8	32.57	31.8	32.27	10,345,071	###	73.9	73.9	###
2009-Apr-28 Tue	###	###	###	###	12,693,481	0	###	###	0.0
2009-Apr-27 Mon	32.75	32.81	###	32.41			###	###	###
2009-Apr-24 Fri	32.5	###	31.82	###			29.9	29.9	0.0
2009-Apr-23 Thu	###	32.48	31.85	32.48			74.0	74.0	###
2009-Apr-22 Wed	###	###	31.25	31.49			25.7	25.7	###
2009-Apr-21 Tue	###	###	###	31.56	16,718,989	0	###	###	2.3
2009-Apr-20 Mon	33.26	###	32.57	32.88	10,212,185	###	30.0	30.0	2.3
2009-Apr-17 Fri	33.49	###	33.41	33.41			###	###	###
2009-Apr-16 Thu	33.54	###	32.7	33.21	10,490,541	171,520,345	###	###	2.4
2009-Apr-15 Wed	###	###	32.87	33.54	9,018,325	148,216,171	75.0	75.0	2.4
2009-Apr-14 Tue	33.2	###	32.86	###			###	###	0.0
2009-Apr-09 Thu	###	32.53	###	32.45			###	###	2.3
2009-Apr-08 Wed	32.25	###	31.78	31.78			31.9	31.9	2.3
2009-Apr-07 Tue	###	###	32.49	32.7	13,445,541	###	26.3	26.3	2.3
2009-Apr-06 Mon	###	34.47	###	###			###	###	0.0
2009-Apr-03 Fri	###	34.74	34.28	###	14,614,854	###	70.3	70.3	0.0
2009-Apr-02 Thu	32.59	33.53	###	###			73.3	73.3	0.0
2009-Apr-01 Wed	###	###	31.7	###			71.6	71.6	0.0
2009-Mar-31 Tue	31.88	32.55	31.81	###	20,136,946	648,006,922	###	###	0.0
2009-Mar-30 Mon	###	33.43	###	32.55	12,106,472	202,359,679	###	###	2.3
2009-Mar-27 Fri	###	34.42	###	###			###	###	0.0
2009-Mar-26 Thu	###	###	###	33.78	23,885,349	0	###	###	2.4
2009-Mar-25 Wed	###	###	32.81	33.26	13,087,943	###	70.5	70.5	2.4
2009-Mar-24 Tue	###	34.54	33.73	33.8			###	###	2.4
2009-Mar-23 Mon	32.55	33.49	###	###	15,058,587	###	###	###	0.0
2009-Mar-20 Fri	32.54	32.88	###	###	16,690,581	274,393,151	###	###	0.0
2009-Mar-19 Thu	###	31.8	31.2	31.25			###	###	2.2
2009-Mar-18 Wed	###	###	30.75	###	20,005,551	307,585,346	26.1	26.1	0.0
2009-Mar-17 Tue	###	###	###	###	16,770,850	0	###	###	0.0
2009-Mar-16 Mon	31.86	31.86	30.86	###	19,891,448	###	###	###	0.0
2009-Mar-13 Fri	###	31.72	###	###	21,905,928	###	69.9	69.9	0.0
2009-Mar-12 Thu	###	###	###	###			###	###	0.0
2009-Mar-11 Wed	30.75	###	###	30.5			###	###	2.2
2009-Mar-10 Tue	28.83	###	###	29.28			###	###	###
2009-Mar-09 Mon	###	29.56	28.83	###	21,833,329	637,424,040	78.0	78.0	0.0
2009-Mar-06 Fri	27.7	###	###	###			###	###	0.0
2009-Mar-05 Thu	29	###	###	###	25,122,776	0	21.3	21.3	0.0
2009-Mar-04 Wed	###	27.29	###	###	28,111,226	383,577,678	74.3	74.3	0.0
2009-Mar-03 Tue	26.8	27.54	###	27.29	14,263,255	196,405,021	82.2	82.2	###
2009-Mar-02 Mon	###	28.54	###	###			###	###	0.0
2009-Feb-27 Fri	###	###	28.2	28.83			###	###	###
2009-Feb-26 Thu	###	29.22	###	###	13,148,573	192,100,651	25.9	25.9	0.0
2009-Feb-25 Wed	29.88	###	28.8	###			20.4	20.4	0.0
2009-Feb-24 Tue	28.55	###	28.48	###			###	###	0.0
2009-Feb-23 Mon	29.83	29.88	###	###			###	###	0.0
2009-Feb-20 Fri	30.27	30.52	###	30.51			80.6	80.6	###
2009-Feb-19 Thu	###	30.51	29.7	###	15,492,189	466,392,349	###	###	0.0
2009-Feb-18 Wed	###	###	###	###	20,206,527	0	###	###	0.0
2009-Feb-17 Tue	31.75	32.21	31.48	31.72	10,998,674	350,252,773	###	###	2.3
2009-Feb-16 Mon	32.4	32.43	31.89	###			30.5	30.5	0.0
2009-Feb-13 Fri	###	32.85	31.85	32.7	12,382,551	400,575,524	75.8	75.8	2.3
2009-Feb-12 Thu	32.57	###	32.4	32.47			###	###	###
2009-Feb-11 Wed	###	###	###	###	19,656,625	0	###	###	0.0
2009-Feb-10 Tue	33.7	33.86	###	###			###	###	0.0
2009-Feb-09 Mon	33.53	33.58	33.21	###			31.9	31.9	0.0
2009-Feb-06 Fri	###	32.58	31.86	32.23			71.4	71.4	2.3
2009-Feb-05 Thu	31.29	31.87	###	###			79.9	79.9	0.0
2009-Feb-04 Wed	29.51	30.45	29.4	29.77			84.8	84.8	###
2009-Feb-03 Tue	###	###	###	29.78	14,157,789	0	29.1	29.1	2.1
2009-Feb-02 Mon	###	###	29.48	###	11,735,383	172,979,545	###	###	0.0
2009-Jan-30 Fri	30.25	30.55	###	30.5			###	###	2.2
2009-Jan-29 Thu	31.21	###	30.53	###	44,168,348	###	###	###	0.0
2009-Jan-28 Wed	29.88	###	29.29	29.85	22,854,389	334,702,526	###	###	2.1
2009-Jan-27 Tue	29	29.42	###	###	20,529,483	###	80.1	80.1	0.0
2009-Jan-23 Fri	###	28.44	###	27.45			###	###	###
2009-Jan-22 Thu	###	29.22	###	###	16,441,473	240,209,920	###	###	0.0
2009-Jan-21 Wed	###	28.73	27.85	###	14,659,752	414,724,384	###	###	0.0
2009-Jan-20 Tue	29.5	29.5	###	###	12,431,573	###	34.1	34.1	0.0
2009-Jan-19 Mon	###	30.51	###	###	9,853,885	###	###	###	0.0
2009-Jan-16 Fri	29.8	###	29.59	29.88			###	###	2.1
2009-Jan-15 Thu	###	29.48	28.79	###	17,673,555	514,919,024	33.5	33.5	0.0
2009-Jan-14 Wed	30.88	###	30.29	###	12,400,940	###	68.4	68.4	0.0
2009-Jan-13 Tue	###	30.43	###	30.43	10,737,825	###	79.7	79.7	###
2009-Jan-12 Mon	###	31.2	30.58	30.83			###	###	2.2
2009-Jan-09 Fri	31.4	###	###	31.7			###	###	2.3
2009-Jan-08 Thu	###	###	30.4	30.75	12,327,780	187,382,256	###	###	###
2009-Jan-07 Wed	###	###	###	###	14,891,027	0	###	###	0.0
2009-Jan-06 Tue	31.81	32.29	31.56	31.7			###	###	2.3
2009-Jan-05 Mon	31.8	###	###	###	10,769,048	0	###	###	0.0
2009-Jan-02 Fri	30.5	###	###	30.58	6,949,126	0	###	###	2.2
2008-Dec-31 Wed	30.28	###	###	30.44	6,657,346	0	61.8	61.8	2.2
2008-Dec-30 Tue	###	###	28.85	###			###	###	0.0
2008-Dec-29 Mon	###	29.88	28.58	###	6,238,120	182,340,247	20.4	20.4	0.0
2008-Dec-24 Wed	28.7	###	28.54	28.84			###	###	###
2008-Dec-23 Tue	29.24	29.43	###	28.49			21.9	21.9	###
2008-Dec-22 Mon	30.2	###	29.43	###			29.7	29.7	0.0
2008-Dec-19 Fri	29.83	30.25	###	###			71.7	71.7	0.0
2008-Dec-18 Thu	###	31.7	30.53	###			26.5	26.5	0.0
2008-Dec-17 Wed	31.4	###	30.52	###			31.3	31.3	0.0
2008-Dec-16 Tue	###	###	###	###			###	###	0.0
2008-Dec-15 Mon	###	31.43	###	###	16,406,726	###	###	###	0.0
2008-Dec-12 Fri	29.7	###	###	28.82			###	###	2.1
2008-Dec-11 Thu	31.55	###	###	30.2			18.4	18.4	2.2
2008-Dec-10 Wed	28.87	30.55	28.8	###	22,184,123	658,313,850	88.4	88.4	0.0
2008-Dec-09 Tue	###	###	###	28.45	20,733,327	0	###	###	2.0
2008-Dec-08 Mon	###	###	26.4	27.22			72.5	72.5	1.9
2008-Dec-05 Fri	26.51	26.88	25.75	###			###	###	0.0
2008-Dec-04 Thu	###	28.54	27.5	27.5			###	###	2.0
2008-Dec-03 Wed	28.22	###	###	27.81	20,548,826	0	###	###	###
2008-Dec-02 Tue	27.83	###	###	###			###	###	0.0
2008-Dec-01 Mon	30.5	30.7	29.53	###	12,813,848	###	26.6	26.6	0.0
2008-Nov-28 Fri	###	###	29.86	###	40,250,475	###	###	###	0.0
2008-Nov-27 Thu	29.79	29.8	28.2	28.8			18.8	18.8	2.1
2008-Nov-26 Wed	###	28.56	###	27.25	44,615,179	637,104,756	24.2	24.2	###
2008-Nov-25 Tue	###	26.58	25.25	26.22			79.0	79.0	1.9
2008-Nov-24 Mon	22.5	###	###	###			###	###	0.0
2008-Nov-21 Fri	###	22	20	###	27,166,224	###	###	###	0.0
2008-Nov-20 Thu	###	###	###	###	28,389,547	0	29.7	29.7	0.0
2008-Nov-19 Wed	###	24.85	22.88	23.2	22,092,084	527,227,584	21.0	21.0	1.7
2008-Nov-18 Tue	24.51	25.28	24	24.2			###	###	1.7
2008-Nov-17 Mon	25.2	###	###	###	16,603,757	0	44.4	44.4	0.0
2008-Nov-14 Fri	27	###	###	26.4			30.0	30.0	1.9
2008-Nov-13 Thu	###	26.23	25	25			###	###	1.8
2008-Nov-12 Wed	###	###	###	###			74.7	74.7	0.0
2008-Nov-11 Tue	###	29.52	28.28	28.8	12,003,147	346,890,948	37.8	37.8	2.1
2008-Nov-10 Mon	28.5	30.24	28.28	29.89	15,960,721	###	###	###	###
2008-Nov-07 Fri	###	###	###	###			###	###	0.0
2008-Nov-06 Thu	29.8	29.81	28.87	29.2			33.0	33.0	2.1
2008-Nov-05 Wed	###	###	30.4	###			###	###	0.0
2008-Nov-04 Tue	28.86	29.28	28.56	###			###	###	0.0
2008-Nov-03 Mon	29	###	28.75	###			71.0	71.0	0.0
2008-Oct-31 Fri	###	28.25	27.24	###	21,120,625	585,991,740	28.3	28.3	0.0
2008-Oct-30 Thu	27.2	29	###	###	19,510,021	###	81.0	81.0	0.0
2008-Oct-29 Wed	###	###	26	###	17,892,244	232,599,172	###	###	0.0
2008-Oct-28 Tue	24.75	25.45	###	###			###	###	0.0
2008-Oct-27 Mon	24.81	###	24	###	15,624,688	187,496,256	46.8	46.8	0.0
2008-Oct-24 Fri	24	###	23.76	###	18,771,257	###	###	###	0.0
2008-Oct-23 Thu	###	25.23	###	24.7			84.2	84.2	1.8
2008-Oct-22 Wed	27.84	###	27.25	27.25	14,138,057	192,631,026	30.7	30.7	###
2008-Oct-21 Tue	###	###	27.87	###	25,808,551	359,642,158	###	###	0.0
2008-Oct-20 Mon	25.73	26.49	25.4	26.49	22,183,450	###	###	###	1.9
2008-Oct-17 Fri	###	26.57	24.42	24.59			###	###	###
2008-Oct-16 Thu	###	###	25.5	25.8	29,629,781	###	###	###	1.8
2008-Oct-15 Wed	30.79	30.79	###	29.7			23.6	23.6	###
2008-Oct-14 Tue	###	###	30.78	###	17,319,881	###	###	###	0.0
2008-Oct-13 Mon	28.44	###	28.44	###			80.5	80.5	0.0
2008-Oct-10 Fri	###	###	###	27.74	26,947,820	0	48.0	48.0	###
2008-Oct-09 Thu	30.22	30.46	29.29	29.84			42.7	42.7	###
2008-Oct-08 Wed	###	30.29	29.58	###	15,223,156	455,705,174	51.1	51.1	0.0
2008-Oct-07 Tue	###	###	28.8	31.7			###	###	2.3
2008-Oct-06 Mon	30.45	30.48	29.41	29.79	9,083,252	271,997,981	###	###	2.1
2008-Oct-03 Fri	###	30.47	###	30.42	23,258,720	###	###	###	2.2
2008-Oct-02 Thu	32.72	32.82	###	###			22.6	22.6	0.0
2008-Oct-01 Wed	###	33.4	###	32.75			81.4	81.4	###
2008-Sep-30 Tue	31.2	###	30.85	###			###	###	0.0
2008-Sep-29 Mon	35.49	35.76	34.24	34.24			23.8	23.8	2.4
2008-Sep-26 Fri	36.59	###	35.46	35.84			###	###	2.6
2008-Sep-25 Thu	###	36.73	###	36.4	27,805,489	###	###	###	###
2008-Sep-24 Wed	###	###	37.29	37.87			72.3	72.3	###
2008-Sep-23 Tue	38.8	###	###	###			###	###	0.0
2008-Sep-22 Mon	39.75	39.87	37.85	39.7	26,236,248	###	###	###	2.8
2008-Sep-19 Fri	35.75	###	35.21	35.4	18,866,177	332,139,046	###	###	2.5
2008-Sep-18 Thu	34.43	35.21	###	###			###	###	0.0
2008-Sep-17 Wed	###	36.57	35.52	###	25,612,644	923,207,752	31.1	31.1	0.0
2008-Sep-16 Tue	35.2	36.49	###	36.4	20,880,976	###	84.7	84.7	###
2008-Sep-15 Mon	36.72	###	35.49	###			###	###	0.0
2008-Sep-12 Fri	###	###	###	###	9,256,526	0	82.6	82.6	0.0
2008-Sep-11 Thu	###	###	34.25	34.47			24.6	24.6	2.5
2008-Sep-10 Wed	###	###	###	34.8			###	###	2.5
2008-Sep-09 Tue	###	36.73	###	###	14,735,526	###	28.6	28.6	0.0
2008-Sep-08 Mon	###	###	###	###			###	###	0.0
2008-Sep-05 Fri	36.4	37.2	###	###	14,390,282	267,659,245	###	###	0.0
2008-Sep-04 Thu	37.5	###	###	###	15,988,582	0	40.8	40.8	0.0
2008-Sep-03 Wed	38.5	38.85	37.76	###			###	###	0.0
2008-Sep-02 Tue	40	###	39.25	39.29			###	###	###
2008-Sep-01 Mon	41.2	41.48	###	###			28.8	28.8	0.0
2008-Aug-29 Fri	41.75	###	###	41.4	23,338,445	0	23.3	23.3	3.0
2008-Aug-28 Thu	###	###	41.28	41.75	13,510,483	###	74.1	74.1	3.0
2008-Aug-27 Wed	41	###	###	40.89	8,390,029	0	31.8	31.8	###
2008-Aug-26 Tue	39.72	40.75	###	40.75			82.4	82.4	###
2008-Aug-25 Mon	40.2	###	###	40			27.6	27.6	2.9
2008-Aug-22 Fri	###	###	###	###	13,260,443	0	###	###	0.0
2008-Aug-21 Thu	39.7	39.81	38.75	###	11,756,859	461,809,421	###	###	0.0
2008-Aug-20 Wed	###	38.77	37.85	38.73	12,817,856	###	77.7	77.7	###
2008-Aug-19 Tue	37.8	###	###	###			26.6	26.6	0.0
2008-Aug-18 Mon	###	###	###	###			###	###	0.0
2008-Aug-15 Fri	###	###	###	###	11,094,546	0	###	###	0.0
2008-Aug-14 Thu	###	###	###	38.7			76.9	76.9	2.8
2008-Aug-13 Wed	###	###	36.26	36.76			###	###	2.6
2008-Aug-12 Tue	###	###	###	37.21	13,378,551	0	###	###	2.7
2008-Aug-11 Mon	###	###	###	36.47			25.9	25.9	###
2008-Aug-08 Fri	###	37.21	###	###	9,619,757	178,975,578	###	###	0.0
2008-Aug-07 Thu	37.75	###	36.56	###			###	###	0.0
2008-Aug-06 Wed	###	37.22	36.25	37.22	13,751,471	505,160,287	###	###	2.7
2008-Aug-05 Tue	36.4	###	35.82	35.82			###	###	2.6
2008-Aug-04 Mon	###	###	###	###	6,843,378	0	###	###	0.0
2008-Aug-01 Fri	39.86	###	38.72	###			###	###	0.0
2008-Jul-31 Thu	###	40.41	39.71	39.71	14,121,678	565,714,420	27.0	27.0	###
2008-Jul-30 Wed	###	###	38.83	39.26			72.5	72.5	2.8
2008-Jul-29 Tue	###	38.58	###	38.25			76.9	76.9	2.7
2008-Jul-28 Mon	37.4	###	37.24	###			85.2	85.2	0.0
2008-Jul-25 Fri	36.45	###	36.2	###			###	###	0.0
2008-Jul-24 Thu	###	###	37.55	37.55			###	###	2.7
2008-Jul-23 Wed	###	###	###	###	14,945,683	0	70.7	70.7	0.0
2008-Jul-22 Tue	###	###	###	###	9,762,080	0	###	###	0.0
2008-Jul-21 Mon	37.5	38.22	37.25	38.2	11,847,656	###	###	###	2.7
2008-Jul-18 Fri	###	###	###	###	14,578,026	0	###	###	0.0
2008-Jul-17 Thu	###	###	37.55	37.55	17,701,140	###	29.2	29.2	2.7
2008-Jul-16 Wed	###	39.52	38.23	39.29	15,600,028	606,451,088	###	###	###
2008-Jul-15 Tue	40	40.4	###	###	9,663,223	###	###	###	0.0
2008-Jul-14 Mon	###	40.47	39.86	39.86			36.9	36.9	2.8
2008-Jul-11 Fri	39.78	###	39.59	###	9,008,348	178,320,248	###	###	0.0
2008-Jul-10 Thu	###	39.52	38.8	38.8			36.0	36.0	###
2008-Jul-09 Wed	###	40.27	###	###			###	###	0.0
2008-Jul-08 Tue	40	###	###	39.5	10,553,044	0	###	###	###
2008-Jul-07 Mon	40.57	40.57	###	39.75			26.6	26.6	###
2008-Jul-04 Fri	40.41	40.7	###	40.7			68.8	68.8	2.9
2008-Jul-03 Thu	40.79	40.79	39.75	39.82			###	###	2.8
2008-Jul-02 Wed	43.55	###	42.7	42.89	10,461,840	223,360,284	29.5	29.5	###
2008-Jul-01 Tue	44.45	44.84	44.21	44.4			39.7	39.7	###
2008-Jun-30 Mon	43.52	###	###	43.7			67.9	67.9	###
2008-Jun-27 Fri	42.52	43.4	42.4	42.89	37,503,084	###	###	###	###
2008-Jun-26 Thu	43.54	###	43.41	###	15,388,970	###	68.5	68.5	0.0
2008-Jun-25 Wed	44.49	###	43.72	43.72			###	###	3.1
2008-Jun-24 Tue	44.88	###	44.71	45.88	10,328,820	230,900,771	###	###	3.3
2008-Jun-23 Mon	###	44.7	43.74	###	9,741,921	430,787,746	79.9	79.9	0.0
2008-Jun-20 Fri	45.45	45.58	44.26	###	13,382,744	###	###	###	0.0
2008-Jun-19 Thu	###	###	44.87	###	18,985,152	425,931,885	###	###	0.0
2008-Jun-18 Wed	###	45.58	###	###			###	###	0.0
2008-Jun-17 Tue	44.25	###	###	###	13,921,956	0	###	###	0.0
2008-Jun-16 Mon	43.8	###	43.55	###	7,683,559	###	###	###	0.0
2008-Jun-13 Fri	42.8	43.27	###	###	9,391,444	###	###	###	0.0
2008-Jun-12 Thu	###	###	41.53	41.8			###	###	3.0
2008-Jun-11 Wed	42.88	43.44	42.52	43.44			82.0	82.0	3.1
2008-Jun-10 Tue	43.78	###	43.26	43.26			38.1	38.1	###
2008-Jun-06 Fri	43.76	44.29	43.55	44			###	###	3.1
2008-Jun-05 Thu	43.44	43.55	42.28	42.5			28.3	28.3	3.0
2008-Jun-04 Wed	###	###	###	44.44			###	###	3.2
2008-Jun-03 Tue	44.8	45.48	44.52	44.52			###	###	###
2008-Jun-02 Mon	###	45.59	44.27	45.49			###	###	###
2008-May-30 Fri	###	###	43.5	43.5	32,874,359	###	###	###	3.1
2008-May-29 Thu	45.74	46.21	###	###			###	###	0.0
2008-May-28 Wed	###	###	###	###			27.7	27.7	0.0
2008-May-27 Tue	###	47	###	46.7			###	###	3.3
2008-May-26 Mon	46.5	###	###	###	7,200,853	0	###	###	0.0
2008-May-23 Fri	47.85	48.22	###	47.49	9,388,871	226,365,679	33.4	33.4	3.4
2008-May-22 Thu	###	48.53	###	47.7			###	###	3.4
2008-May-21 Wed	###	47.24	46.52	46.87	11,827,558	###	###	###	3.3
2008-May-20 Tue	49.28	49.28	48.25	###			28.7	28.7	0.0
2008-May-19 Mon	49.58	###	###	49.55	8,411,544	0	36.0	36.0	###
2008-May-16 Fri	###	50	48.7	48.7	17,309,747	###	16.1	16.1	3.5
2008-May-15 Thu	###	###	47.2	###	9,877,071	233,098,875	27.5	27.5	0.0
2008-May-14 Wed	46.45	###	46.41	48.56	17,817,273	###	###	###	3.5
2008-May-13 Tue	###	46.45	45.54	45.78			###	###	3.3
2008-May-12 Mon	47	###	###	46.85			###	###	###
2008-May-09 Fri	45.75	46.53	###	46.5			###	###	###
2008-May-08 Thu	###	45.28	44	###	9,258,342	413,292,386	###	###	0.0
2008-May-07 Wed	45.58	###	###	45.29			###	###	###
2008-May-06 Tue	###	44.74	###	44.42	8,786,388	###	###	###	3.2
2008-May-05 Mon	44.74	44.78	###	###	5,560,921	124,509,021	23.5	23.5	0.0
2008-May-02 Fri	###	43.47	42.86	43.42	10,056,758	434,099,959	69.8	69.8	###
2008-May-01 Thu	###	###	41.86	###	6,693,271	###	###	###	0.0
2008-Apr-30 Wed	###	###	###	42.27	14,508,074	0	66.1	66.1	###
2008-Apr-29 Tue	44	###	43.29	43.89	9,243,341	###	36.9	36.9	###
2008-Apr-28 Mon	###	###	43.21	###	10,727,644	231,770,748	###	###	0.0
2008-Apr-24 Thu	###	###	###	###			74.2	74.2	0.0
2008-Apr-23 Wed	###	###	43.54	###	16,114,820	###	###	###	0.0
2008-Apr-22 Tue	###	###	43.52	43.52	10,499,554	###	###	###	3.1
2008-Apr-21 Mon	43.24	###	43.23	###	13,551,285	292,911,025	###	###	0.0
2008-Apr-18 Fri	###	###	###	42.42			22.9	22.9	###
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	42.8	42.8			###	###	3.1
2008-Apr-15 Tue	41.59	42.28	41.54	42			71.9	71.9	3.0
2008-Apr-14 Mon	41.26	42	###	###	13,492,480	283,342,080	###	###	0.0
2008-Apr-11 Fri	41.71	###	###	###			###	###	0.0
2008-Apr-10 Thu	41.87	###	41.51	42			###	###	3.0
2008-Apr-09 Wed	###	42.46	41.56	###			35.1	35.1	0.0
2008-Apr-08 Tue	40.8	41.27	###	40.4			###	###	2.9
2008-Apr-07 Mon	39.75	###	39.54	40.55			79.2	79.2	###
2008-Apr-04 Fri	38.59	38.83	###	###			###	###	0.0
2008-Apr-03 Thu	###	###	###	###	14,720,871	0	###	###	0.0
2008-Apr-02 Wed	###	###	36.52	36.75	10,675,645	194,937,277	###	###	2.6
2008-Apr-01 Tue	###	36.75	35.76	###	10,452,447	###	82.7	82.7	0.0
2008-Mar-31 Mon	###	36.7	35.81	35.81	12,173,640	###	###	###	2.6
2008-Mar-28 Fri	35.2	###	###	###	28,387,773	0	81.4	81.4	0.0
2008-Mar-27 Thu	###	###	35.21	35.76	17,467,347	307,512,643	65.0	65.0	2.6
2008-Mar-26 Wed	###	###	###	###	14,511,647	0	66.6	66.6	0.0
2008-Mar-25 Tue	34.8	###	34.41	34.41	15,664,373	###	###	###	2.5
2008-Mar-20 Thu	34.85	###	33.52	33.87			22.9	22.9	###
2008-Mar-19 Wed	36.72	###	36.54	###	23,402,574	427,565,026	72.8	72.8	0.0
2008-Mar-18 Tue	###	###	35.54	35.7			28.6	28.6	2.6
2008-Mar-17 Mon	###	###	###	37.5			76.8	76.8	2.7
2008-Mar-14 Fri	###	###	###	###			78.6	78.6	0.0
2008-Mar-13 Thu	###	37.2	36.26	###			###	###	0.0
2008-Mar-12 Wed	###	37.54	###	36.8			###	###	2.6
2008-Mar-11 Tue	###	###	35.45	35.59			###	###	2.5
2008-Mar-10 Mon	37.76	###	###	###			###	###	0.0
2008-Mar-07 Fri	###	39.47	38.58	38.88	22,740,770	887,458,549	###	###	2.8
2008-Mar-06 Thu	39.8	###	39.47	39.8			###	###	2.8
2008-Mar-05 Wed	###	39.75	38.88	###			75.3	75.3	0.0
2008-Mar-04 Tue	38.78	###	###	###	9,907,842	0	45.3	45.3	0.0
2008-Mar-03 Mon	###	###	###	38.59			###	###	###
2008-Feb-29 Fri	39.82	###	###	39.58			###	###	2.8
2008-Feb-28 Thu	39.7	39.72	###	###			38.2	38.2	0.0
2008-Feb-27 Wed	###	###	###	39.85			###	###	###
2008-Feb-26 Tue	###	###	38.58	38.75	16,034,729	309,309,922	###	###	2.8
2008-Feb-25 Mon	39.8	39.82	38.86	###	14,029,050	551,902,827	24.5	24.5	0.0
2008-Feb-22 Fri	###	39.87	38.72	39.73			###	###	2.8
2008-Feb-21 Thu	###	39.2	###	###	17,578,720	###	###	###	0.0
2008-Feb-20 Wed	39.7	###	###	###	14,728,682	0	###	###	0.0
2008-Feb-19 Tue	###	40.22	39.7	39.7	12,334,875	###	###	###	2.8
2008-Feb-18 Mon	###	###	38.49	###			78.9	78.9	0.0
2008-Feb-15 Fri	###	39.78	38.2	39.29			84.0	84.0	###
2008-Feb-14 Thu	###	38.89	###	38.78			###	###	2.8
2008-Feb-13 Wed	37.5	37.88	37.22	###	10,743,229	403,408,248	39.7	39.7	0.0
2008-Feb-12 Tue	###	###	###	###			84.7	84.7	0.0
2008-Feb-11 Mon	###	36.74	35.46	35.85	11,968,349	###	33.9	33.9	###
2008-Feb-08 Fri	###	###	35.75	###	17,219,324	###	16.1	16.1	0.0
2008-Feb-07 Thu	36.5	###	###	###	24,405,127	0	76.9	76.9	0.0
2008-Feb-06 Wed	37.4	###	###	###	30,167,327	0	###	###	0.0
2008-Feb-05 Tue	39.89	###	39.5	###	20,222,045	399,385,388	###	###	0.0
2008-Feb-04 Mon	###	###	###	###			20.1	20.1	0.0
2008-Feb-01 Fri	37.75	###	###	38.55			73.4	73.4	###
2008-Jan-31 Thu	###	###	###	###			77.9	77.9	0.0
2008-Jan-30 Wed	36.7	###	###	###			###	###	0.0
2008-Jan-29 Tue	36.84	36.84	35.4	35.7			###	###	2.6
2008-Jan-25 Fri	35.74	36.8	35.4	36.8			64.6	64.6	2.6
2008-Jan-24 Thu	34.7	34.82	###	34.82	19,037,243	###	65.4	65.4	2.5
2008-Jan-23 Wed	33.4	34.29	33.29	33.89			63.5	63.5	###
2008-Jan-22 Tue	31.5	32.28	###	###	29,678,753	479,015,073	###	###	0.0
2008-Jan-21 Mon	34.59	###	33.29	33.29	20,850,322	###	25.9	25.9	2.4
2008-Jan-18 Fri	34.47	35.41	###	34.8			###	###	2.5
2008-Jan-17 Thu	36.5	###	###	36.5	19,491,126	0	###	###	2.6
2008-Jan-16 Wed	37.4	###	###	37.52	14,062,359	0	###	###	###
2008-Jan-15 Tue	###	39.2	###	38.71			35.8	35.8	###
2008-Jan-14 Mon	###	38.59	###	38.24			###	###	###
2008-Jan-11 Fri	39.25	39.25	###	###	14,221,527	###	30.3	30.3	0.0
2008-Jan-10 Thu	###	39.22	38.79	###	12,555,827	###	74.4	74.4	0.0
2008-Jan-09 Wed	###	39.2	38.51	39.2	13,780,243	535,431,341	77.1	77.1	2.8
2008-Jan-08 Tue	39.45	39.48	###	###	14,308,082	###	33.2	33.2	0.0
2008-Jan-07 Mon	39.8	###	39.72	###			###	###	0.0
2008-Jan-04 Fri	###	41	40.5	40.85	8,282,127	337,496,675	###	###	2.9
2008-Jan-03 Thu	###	###	39.73	###	5,729,552	113,817,550	###	###	0.0
2008-Jan-02 Wed	###	40.73	###	###	3,940,474	80,247,753	69.4	69.4	0.0
2007-Dec-31 Mon	40.51	###	###	###			###	###	0.0
2007-Dec-28 Fri	40.56	###	###	40.51			25.9	25.9	###
2007-Dec-27 Thu	41.25	###	41	###	5,612,586	###	###	###	0.0
2007-Dec-24 Mon	40.51	###	###	40.52	4,845,275	0	63.6	63.6	2.9
2007-Dec-21 Fri	###	###	###	###	54,126,583	0	64.3	64.3	0.0
2007-Dec-20 Thu	###	40.23	39.5	39.5	29,544,821	1,177,804,289	26.0	26.0	###
2007-Dec-19 Wed	40.8	40.88	###	###	20,559,543	420,237,058	###	###	0.0
2007-Dec-18 Tue	39.85	###	###	###	17,165,445	0	75.2	75.2	0.0
2007-Dec-17 Mon	###	###	###	###	15,967,024	0	###	###	0.0
2007-Dec-14 Fri	###	42.75	###	###			36.3	36.3	0.0
2007-Dec-13 Thu	43.54	43.59	###	43.26	10,029,682	###	###	###	###
2007-Dec-12 Wed	43.45	43.5	###	43.2	13,086,640	284,634,420	28.9	28.9	3.1
2007-Dec-11 Tue	43.89	###	43.83	44.2	11,383,779	###	###	###	3.2
2007-Dec-10 Mon	43.7	###	43.55	43.59			###	###	###
2007-Dec-07 Fri	43.8	43.85	43.5	43.5	11,337,485	495,164,657	28.0	28.0	3.1
2007-Dec-06 Thu	###	###	43.29	###			###	###	0.0
2007-Dec-05 Wed	42.84	###	42.7	42.7	13,509,581	288,429,554	###	###	###
2007-Dec-04 Tue	###	43.2	42.5	###			76.6	76.6	0.0
2007-Dec-03 Mon	###	43.55	42.77	43.2	11,444,855	493,959,941	36.4	36.4	3.1
2007-Nov-30 Fri	42.73	43.56	42.41	###			###	###	0.0
2007-Nov-29 Thu	###	###	###	42	19,057,883	0	###	###	3.0
2007-Nov-28 Wed	41.79	###	###	###	15,259,983	0	34.3	34.3	0.0
2007-Nov-27 Tue	###	###	###	###	17,126,225	0	###	###	0.0
2007-Nov-26 Mon	41.5	42.46	41.49	###			76.1	76.1	0.0
2007-Nov-23 Fri	40.45	40.48	###	40.27	10,622,154	###	###	###	###
2007-Nov-22 Thu	###	###	###	40.44			80.6	80.6	2.9
2007-Nov-21 Wed	40.75	###	40.55	###			###	###	0.0
2007-Nov-20 Tue	###	###	39.71	###			###	###	0.0
2007-Nov-19 Mon	41.83	###	41.2	41.59			30.7	30.7	###
2007-Nov-16 Fri	41.51	41.8	###	###	17,561,273	###	###	###	0.0
2007-Nov-15 Thu	###	42.25	###	###			21.9	21.9	0.0
2007-Nov-14 Wed	###	42.44	###	42.2			###	###	3.0
2007-Nov-13 Tue	41.25	41.86	40.88	41.8			###	###	3.0
2007-Nov-12 Mon	###	###	41.52	41.7	29,744,089	617,487,287	###	###	3.0
2007-Nov-09 Fri	42.85	43.8	###	42.47			###	###	###
2007-Nov-08 Thu	43.42	###	###	43.24	24,874,122	0	39.9	39.9	3.1
2007-Nov-07 Wed	45.2	45.24	44.81	44.86			###	###	3.2
2007-Nov-06 Tue	43.41	44.27	###	###	14,442,448	319,683,586	###	###	0.0
2007-Nov-05 Mon	###	45.2	###	43.7			22.5	22.5	###
2007-Nov-02 Fri	45.44	45.45	44.8	45			###	###	3.2
2007-Nov-01 Thu	###	###	46.8	###	15,680,376	###	27.6	27.6	0.0
2007-Oct-31 Wed	###	46.51	45.83	###			60.6	60.6	0.0
2007-Oct-30 Tue	###	47.4	46.86	46.88			29.2	29.2	3.3
2007-Oct-29 Mon	###	###	46.76	###			###	###	0.0
2007-Oct-26 Fri	45.58	45.84	###	45.76	30,539,326	699,961,351	68.4	68.4	3.3
2007-Oct-25 Thu	###	45.48	###	44.74			###	###	3.2
2007-Oct-24 Wed	###	###	45.8	45.8	23,732,959	###	26.0	26.0	###
2007-Oct-23 Tue	###	46	45.27	46	29,947,251	###	###	###	3.3
2007-Oct-22 Mon	45.83	###	45.5	###	24,396,481	555,019,942	###	###	0.0
2007-Oct-19 Fri	47.55	###	46.8	###			###	###	0.0
2007-Oct-18 Thu	46.77	47.7	###	47.7			###	###	3.4
2007-Oct-17 Wed	46.55	###	###	###	19,960,570	0	36.5	36.5	0.0
2007-Oct-16 Tue	###	###	###	46.42			###	###	3.3
2007-Oct-15 Mon	46.86	47.28	46.28	46.5	14,386,054	###	35.7	35.7	###
2007-Oct-12 Fri	46.25	46.59	###	46.2	17,530,253	408,367,243	###	###	###
2007-Oct-11 Thu	###	###	45.44	###	15,200,880	###	###	###	0.0
2007-Oct-10 Wed	45.25	###	###	45.5	18,107,627	0	70.5	70.5	3.3
2007-Oct-09 Tue	43.82	44.72	###	44.4	19,516,359	436,385,787	###	###	###
2007-Oct-08 Mon	44.45	44.84	44.44	###			71.2	71.2	0.0
2007-Oct-05 Fri	43.86	###	43.85	###			###	###	0.0
2007-Oct-04 Thu	###	44.45	43.47	43.75	18,615,771	###	26.8	26.8	3.1
2007-Oct-03 Wed	###	45.5	###	45.2	19,872,441	###	71.0	71.0	3.2
2007-Oct-02 Tue	45.87	###	45.47	###	16,434,774	373,644,586	72.6	72.6	0.0
2007-Oct-01 Mon	44.5	###	44.22	44.5	8,677,245	191,853,886	###	###	3.2
2007-Sep-28 Fri	###	###	###	44.55			70.7	70.7	3.2
2007-Sep-27 Thu	###	43.56	###	43.52			68.3	68.3	3.1
2007-Sep-26 Wed	###	43.88	###	###	21,026,329	461,317,658	###	###	0.0
2007-Sep-25 Tue	43.5	###	43.45	###	33,512,021	728,048,656	82.5	82.5	0.0
2007-Sep-24 Mon	41.74	43.28	###	###			###	###	0.0
2007-Sep-21 Fri	41	###	40.86	41			61.4	61.4	2.9
2007-Sep-20 Thu	41.5	41.5	40.75	###			###	###	0.0
2007-Sep-19 Wed	40	40.48	###	40.44			###	###	2.9
2007-Sep-18 Tue	38.51	###	38.45	###	18,413,641	354,002,248	81.4	81.4	0.0
2007-Sep-17 Mon	###	###	38.55	38.82	13,809,381	###	###	###	2.8
2007-Sep-14 Fri	39.29	39.4	###	39.4	19,736,049	###	64.0	64.0	2.8
2007-Sep-13 Thu	38.8	###	###	###	10,797,078	0	36.1	36.1	0.0
2007-Sep-12 Wed	###	39.43	38.5	38.5	18,551,626	###	###	###	2.8
2007-Sep-11 Tue	38.2	38.54	###	38.43			###	###	2.7
2007-Sep-10 Mon	###	38.55	###	###			###	###	0.0
2007-Sep-07 Fri	39.7	39.78	39.42	39.75			###	###	###
2007-Sep-06 Thu	###	###	###	###			84.4	84.4	0.0
2007-Sep-05 Wed	38.71	###	38.44	38.44	15,932,024	###	34.1	34.1	2.7
2007-Sep-04 Tue	38.49	38.89	###	38.58	12,930,273	251,429,158	69.0	69.0	2.8
2007-Sep-03 Mon	###	38.83	38.45	38.57	11,402,278	440,584,021	35.4	35.4	2.8
2007-Aug-31 Fri	37.77	###	37.71	38.42	36,227,876	###	###	###	2.7
2007-Aug-30 Thu	37.8	37.87	37.52	37.75			38.3	38.3	###
2007-Aug-29 Wed	###	###	36.51	###	21,154,751	386,179,979	###	###	0.0
2007-Aug-28 Tue	37.4	37.56	37.21	37.51	12,364,829	###	67.5	67.5	###
2007-Aug-27 Mon	37.5	37.74	###	37.57			###	###	###
2007-Aug-24 Fri	###	###	36.5	###	19,263,182	351,553,071	###	###	0.0
2007-Aug-23 Thu	37.2	37.75	###	37.7			69.2	69.2	2.7
2007-Aug-22 Wed	###	###	35.4	35.4	16,675,081	###	32.3	32.3	2.5
2007-Aug-21 Tue	###	35.5	34.51	35.5			75.1	75.1	2.5
2007-Aug-20 Mon	###	###	###	###	26,010,272	0	###	###	0.0
2007-Aug-17 Fri	###	###	32.22	32.44	33,360,953	537,444,952	25.6	25.6	2.3
2007-Aug-16 Thu	###	33.2	###	###	37,308,658	619,323,722	78.7	78.7	0.0
2007-Aug-15 Wed	34.22	34.27	###	33.2			45.4	45.4	###
2007-Aug-14 Tue	###	35.4	34.75	###	17,960,082	629,949,876	###	###	0.0
2007-Aug-13 Mon	34.85	35.41	34.71	###	19,594,326	###	76.5	76.5	0.0
2007-Aug-10 Fri	###	35.5	###	###	31,728,686	563,184,176	###	###	0.0
2007-Aug-09 Thu	###	37.2	36.28	###	13,149,378	483,108,147	###	###	0.0
2007-Aug-08 Wed	###	36.77	###	36.7	14,947,441	###	70.7	70.7	###
2007-Aug-07 Tue	###	36.41	35.78	35.8			31.3	31.3	2.6
2007-Aug-06 Mon	###	###	35.5	###	15,237,979	270,474,127	55.0	55.0	0.0
2007-Aug-03 Fri	36.7	###	###	###	13,432,747	0	41.4	41.4	0.0
2007-Aug-02 Thu	36.5	36.86	35.55	36.25	23,501,054	###	###	###	###
2007-Aug-01 Wed	###	###	35.74	###			44.0	44.0	0.0
2007-Jul-31 Tue	37.24	37.28	36.82	###			29.2	29.2	0.0
2007-Jul-30 Mon	###	36.8	###	36.79	19,339,472	355,846,284	76.9	76.9	2.6
2007-Jul-27 Fri	###	36.51	###	###			###	###	0.0
2007-Jul-26 Thu	###	###	###	###			27.3	27.3	0.0
2007-Jul-25 Wed	###	38.23	###	###			###	###	0.0
2007-Jul-24 Tue	38.7	38.81	38.48	38.78			64.3	64.3	2.8
2007-Jul-23 Mon	###	###	###	38.28			###	###	2.7
2007-Jul-20 Fri	38.45	38.47	38.26	38.4	11,669,556	###	###	###	2.7
2007-Jul-19 Thu	37.57	37.8	###	###	17,803,220	336,480,858	###	###	0.0
2007-Jul-18 Wed	37.85	###	###	37.43			###	###	###
2007-Jul-17 Tue	38.4	38.4	37.88	###	18,853,984	719,090,949	33.7	33.7	0.0
2007-Jul-16 Mon	###	39.25	###	38.2			###	###	2.7
2007-Jul-13 Fri	39.7	39.79	###	###	19,043,723	###	24.2	24.2	0.0
2007-Jul-12 Thu	38.2	38.72	###	38.72			###	###	2.8
2007-Jul-11 Wed	###	###	37.45	37.8	19,885,074	###	70.9	70.9	2.7
2007-Jul-10 Tue	38.89	###	38.42	38.46			###	###	2.7
2007-Jul-09 Mon	###	38.89	###	38.83	20,145,040	###	###	###	###
2007-Jul-06 Fri	37.2	###	###	37.54			74.9	74.9	###
2007-Jul-05 Thu	36.45	###	36.44	###	16,740,657	305,014,770	79.9	79.9	0.0
2007-Jul-04 Wed	###	36.4	###	36.4	11,731,788	213,518,541	###	###	###
2007-Jul-03 Tue	35.7	###	###	35.88			73.7	73.7	2.6
2007-Jul-02 Mon	###	###	34.82	###	12,531,987	###	32.9	32.9	0.0
2007-Jun-29 Fri	###	35.25	###	###	79,264,574	###	59.7	59.7	0.0
2007-Jun-28 Thu	34.5	34.89	34.42	34.89			70.4	70.4	2.5
2007-Jun-27 Wed	34.53	###	34.2	34.2			###	###	2.4
2007-Jun-26 Tue	34.88	###	34.81	34.81	11,741,557	###	###	###	###
2007-Jun-25 Mon	###	###	34.87	###	12,378,977	###	###	###	0.0
2007-Jun-22 Fri	35.45	###	###	###	17,856,275	0	###	###	0.0
2007-Jun-21 Thu	###	###	34.43	###	31,439,828	###	###	###	0.0
2007-Jun-20 Wed	34.72	34.79	34.45	34.55			29.2	29.2	2.5
2007-Jun-19 Tue	###	###	###	###	18,866,524	0	###	###	0.0
2007-Jun-18 Mon	34.42	34.72	34.28	###	13,179,270	###	74.0	74.0	0.0
2007-Jun-15 Fri	34.41	34.46	###	###	20,819,588	###	###	###	0.0
2007-Jun-14 Thu	33.88	###	33.77	###	19,605,577	###	67.0	67.0	0.0
2007-Jun-13 Wed	###	###	32.77	32.79	13,737,878	###	39.5	39.5	2.3
2007-Jun-12 Tue	33.45	33.55	33.26	###			###	###	0.0
2007-Jun-08 Fri	32.45	###	###	32.87			76.1	76.1	2.3
2007-Jun-07 Thu	32.49	###	32.4	###	18,626,150	###	###	###	0.0
2007-Jun-06 Wed	32.85	33.25	32.76	###			73.1	73.1	0.0
2007-Jun-05 Tue	32.88	###	32.7	###			69.2	69.2	0.0
2007-Jun-04 Mon	32.52	###	32.52	32.85			###	###	###
2007-Jun-01 Fri	31.84	32.27	31.76	###			###	###	0.0
2007-May-31 Thu	31.55	31.82	31.5	31.53			29.7	29.7	2.3
2007-May-30 Wed	31.55	31.57	###	###			###	###	0.0
2007-May-29 Tue	###	31.75	###	31.7			###	###	2.3
2007-May-28 Mon	###	31.29	###	###	14,374,658	224,891,524	72.3	72.3	0.0
2007-May-25 Fri	30.52	30.79	30.29	###			###	###	0.0
2007-May-24 Thu	31.25	###	###	###			###	###	0.0
2007-May-23 Wed	###	31.5	###	###			75.7	75.7	0.0
2007-May-22 Tue	###	31.47	31.26	###	12,034,347	###	###	###	0.0
2007-May-21 Mon	###	31.24	###	###	13,490,281	210,718,189	###	###	0.0
2007-May-18 Fri	30.8	30.88	30.58	30.71			38.7	38.7	###
2007-May-17 Thu	###	31.48	###	31.48	13,099,059	206,179,188	70.3	70.3	2.2
2007-May-16 Wed	###	###	###	###	11,950,159	0	###	###	0.0
2007-May-15 Tue	30.77	###	###	###	17,226,547	0	###	###	0.0
2007-May-14 Mon	31.48	###	31.28	31.28	14,344,140	224,342,349	###	###	2.2
2007-May-11 Fri	###	###	30.78	###	20,442,123	314,604,272	###	###	0.0
2007-May-10 Thu	###	###	31.29	31.8	18,484,822	289,195,040	20.7	20.7	###
2007-May-09 Wed	30.8	32.58	###	###	26,079,241	###	89.1	89.1	0.0
2007-May-08 Tue	31.55	###	###	###	35,801,878	0	###	###	0.0
2007-May-07 Mon	###	###	31.23	31.56	22,780,721	355,720,958	###	###	2.3
2007-May-04 Fri	###	###	30.26	###			###	###	0.0
2007-May-03 Thu	###	###	29.82	29.89			30.9	30.9	###
2007-May-02 Wed	###	29.79	###	29.76			75.9	75.9	2.1
2007-May-01 Tue	29.26	29.42	###	###	20,388,820	299,919,542	###	###	0.0
2007-Apr-30 Mon	###	###	29.4	29.51			33.5	33.5	2.1
2007-Apr-27 Fri	29.85	29.85	###	###			###	###	0.0
2007-Apr-26 Thu	###	30.42	###	30.22			###	###	2.2
2007-Apr-24 Tue	###	###	29.86	###			38.2	38.2	0.0
2007-Apr-23 Mon	30.22	30.27	29.79	###	13,675,074	410,662,472	###	###	0.0
2007-Apr-20 Fri	###	###	###	29.85			###	###	2.1
2007-Apr-19 Thu	###	###	29.57	###			36.8	36.8	0.0
2007-Apr-18 Wed	30.4	30.52	###	30.4			64.9	64.9	###
2007-Apr-17 Tue	###	###	###	###	16,214,576	0	###	###	0.0
2007-Apr-16 Mon	###	30.44	###	###	16,893,056	###	###	###	0.0
2007-Apr-13 Fri	30.43	30.43	29.81	29.85			18.8	18.8	2.1
2007-Apr-12 Thu	30.4	30.4	###	30.23			29.7	29.7	###
2007-Apr-11 Wed	30.72	30.78	30.56	###	17,600,682	###	37.1	37.1	0.0
2007-Apr-10 Tue	30.5	###	###	30.48	17,143,726	0	31.2	31.2	2.2
2007-Apr-05 Thu	30.47	30.49	30.25	###			29.8	29.8	0.0
2007-Apr-04 Wed	30.5	###	30.47	###	17,946,645	###	###	###	0.0
2007-Apr-03 Tue	29.74	###	29.7	###			72.9	72.9	0.0
2007-Apr-02 Mon	29.89	###	###	###			24.6	24.6	0.0
2007-Mar-30 Fri	###	###	29.81	29.89			27.3	27.3	###
2007-Mar-29 Thu	###	29.82	29.28	29.82			78.8	78.8	###
2007-Mar-28 Wed	29.72	###	29.42	29.49	34,327,583	504,958,745	32.6	32.6	###
2007-Mar-27 Tue	###	###	29.7	29.8			###	###	2.1
2007-Mar-26 Mon	29.4	###	29.26	###	52,952,324	###	83.9	83.9	0.0
2007-Mar-23 Fri	29.24	###	###	29.2	26,509,443	0	###	###	2.1
2007-Mar-22 Thu	###	29.27	###	29.26	30,649,044	448,548,758	66.8	66.8	###
2007-Mar-21 Wed	###	29	28.73	28.77	31,049,058	896,231,059	37.7	37.7	2.1
2007-Mar-20 Tue	###	28.89	###	###	29,370,753	424,260,527	69.2	69.2	0.0
2007-Mar-19 Mon	###	28.43	27.83	###	29,106,480	818,765,282	###	###	0.0
2007-Mar-16 Fri	###	###	27.77	27.8	24,626,689	341,941,576	33.3	33.3	2.0
2007-Mar-15 Thu	27.4	###	27.2	27.51	30,812,173	419,045,552	###	###	###
2007-Mar-14 Wed	###	###	26.88	26.88	24,147,073	###	###	###	###
2007-Mar-13 Tue	27.85	###	###	27.76			40.0	40.0	2.0
2007-Mar-12 Mon	27.47	27.8	27.42	27.8			###	###	2.0
2007-Mar-09 Fri	27.58	27.74	27.45	27.47			31.8	31.8	2.0
2007-Mar-08 Thu	27.41	27.42	###	27.42	16,493,783	###	69.2	69.2	2.0
2007-Mar-07 Wed	27.5	27.54	27.22	27.43			###	###	###
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	###	26.8	###	###	26,194,379	351,004,678	###	###	0.0
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	###	27.51	###	###			###	###	0.0
2007-Feb-28 Wed	27.45	###	###	###	41,425,656	0	###	###	0.0
2007-Feb-27 Tue	29.29	###	28.85	28.85			###	###	###
2007-Feb-26 Mon	###	###	###	###	19,575,346	0	75.5	75.5	0.0
2007-Feb-23 Fri	###	###	###	###	52,523,249	0	34.3	34.3	0.0
2007-Feb-22 Thu	28.81	28.88	28.56	28.78	27,763,252	###	36.1	36.1	2.1
2007-Feb-21 Wed	###	###	28.81	28.85	18,566,125	###	32.7	32.7	###
2007-Feb-20 Tue	###	29.45	###	###	15,139,659	222,931,478	###	###	0.0
2007-Feb-19 Mon	###	###	###	###	10,738,674	0	67.2	67.2	0.0
2007-Feb-16 Fri	###	###	28.81	###	19,464,489	###	33.8	33.8	0.0
2007-Feb-15 Thu	###	###	###	###			###	###	0.0
2007-Feb-14 Wed	###	29	28.73	28.79	20,328,442	586,780,478	33.6	33.6	###
2007-Feb-13 Tue	28.42	28.77	###	28.56	22,899,589	329,410,587	###	###	###
2007-Feb-12 Mon	###	###	###	28.59			86.6	86.6	2.0
2007-Feb-09 Fri	27.77	###	27.77	###	34,248,728	475,543,588	###	###	0.0
2007-Feb-08 Thu	###	###	###	###	86,135,877	0	###	###	0.0
2007-Feb-07 Wed	###	###	27.74	28.24			###	###	2.0
2007-Feb-06 Tue	26.56	###	###	###	25,102,648	0	###	###	0.0
2007-Feb-05 Mon	26.43	26.5	26.21	26.41			42.0	42.0	###
2007-Feb-02 Fri	###	26.7	###	26.59	27,956,423	373,218,247	35.1	35.1	###
2007-Feb-01 Thu	###	###	26.22	26.25			39.8	39.8	1.9
2007-Jan-31 Wed	26.29	###	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	25.85	###			65.1	65.1	0.0
2007-Jan-29 Mon	###	26.28	###	26.24	26,708,782	###	###	###	1.9
2007-Jan-25 Thu	###	###	26	###	41,470,857	539,121,141	###	###	0.0
2007-Jan-24 Wed	25.8	###	25.71	###			###	###	0.0
2007-Jan-23 Tue	25.22	###	###	25.28			###	###	1.8
2007-Jan-22 Mon	###	###	25.22	###	21,012,255	###	###	###	0.0
2007-Jan-19 Fri	###	24.8	24.54	24.8	20,201,341	498,367,082	###	###	###
2007-Jan-18 Thu	###	24.81	24.57	24.74			73.0	73.0	1.8
2007-Jan-17 Wed	24.7	24.84	24.45	24.52			###	###	###
2007-Jan-16 Tue	###	25.22	24.88	24.88	19,999,628	500,990,681	24.0	24.0	1.8
2007-Jan-15 Mon	###	###	###	25.25	15,953,175	0	###	###	###
2007-Jan-12 Fri	###	###	###	###			61.1	61.1	0.0
2007-Jan-11 Thu	24.4	24.72	24.25	###			###	###	0.0
2007-Jan-10 Wed	24.2	24.27	###	###	34,286,954	416,072,186	38.6	38.6	0.0
2007-Jan-09 Tue	###	24.7	###	24.7	33,309,043	411,366,681	85.9	85.9	1.8
2007-Jan-08 Mon	###	###	23.86	23.86			45.7	45.7	1.7
2007-Jan-05 Fri	###	###	###	###	34,297,721	0	###	###	0.0
2007-Jan-04 Thu	24.75	24.77	###	###	38,038,355	471,105,026	###	###	0.0
2007-Jan-03 Wed	25.83	25.84	25.43	25.48	14,862,422	380,998,187	27.1	27.1	1.8
2007-Jan-02 Tue	###	25.59	25.28	25.53	6,748,781	171,655,244	###	###	###
2006-Dec-29 Fri	25.24	###	25.22	###	6,264,147	###	###	###	0.0
2006-Dec-28 Thu	###	25.45	25.28	25.28	7,327,981	###	28.8	28.8	1.8
2006-Dec-27 Wed	###	###	###	###	7,496,187	0	63.1	63.1	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	25.29	25.29	30,517,446	###	###	###	###
2006-Dec-20 Wed	25.5	25.86	25.47	25.77	21,503,582	###	75.1	75.1	###
2006-Dec-19 Tue	25.4	25.49	###	###			###	###	0.0
2006-Dec-18 Mon	25.85	###	25.56	###	14,826,477	189,482,376	###	###	0.0
2006-Dec-15 Fri	###	###	###	###			35.0	35.0	0.0
2006-Dec-14 Thu	###	###	25.58	###			71.2	71.2	0.0
2006-Dec-13 Wed	25.45	###	###	25.42	18,451,189	0	33.9	33.9	1.8
2006-Dec-12 Tue	25.77	25.89	###	###			32.8	32.8	0.0
2006-Dec-11 Mon	25.88	###	25.72	###	16,506,055	###	###	###	0.0
2006-Dec-08 Fri	###	26.24	###	###	17,139,384	###	###	###	0.0
2006-Dec-07 Thu	26.52	###	###	26.4			###	###	1.9
2006-Dec-06 Wed	###	26.71	26.53	26.71			###	###	1.9
2006-Dec-05 Tue	26.41	26.5	26.26	###			34.4	34.4	0.0
2006-Dec-04 Mon	###	###	25.88	26			71.1	71.1	1.9
2006-Dec-01 Fri	###	###	25.87	###	13,936,326	180,266,376	21.1	21.1	0.0
2006-Nov-30 Thu	26.2	26.26	###	26.23	16,216,440	212,921,857	###	###	###
2006-Nov-29 Wed	25.7	###	25.52	25.85	16,249,623	207,345,189	64.9	64.9	###
2006-Nov-28 Tue	25.76	###	###	25.81			###	###	###
2006-Nov-27 Mon	###	26.45	###	26.22			###	###	1.9
2006-Nov-24 Fri	###	###	###	###	31,911,347	0	###	###	0.0
2006-Nov-23 Thu	26.5	26.56	###	###			26.7	26.7	0.0
2006-Nov-22 Wed	###	26.55	###	26.43			###	###	1.9
2006-Nov-21 Tue	###	###	25.55	###			###	###	0.0
2006-Nov-20 Mon	###	26.55	###	###	26,526,943	###	45.3	45.3	0.0
2006-Nov-17 Fri	###	26.49	###	26.49	26,109,350	345,818,340	###	###	1.9
2006-Nov-16 Thu	###	26.71	###	26.52			###	###	1.9
2006-Nov-15 Wed	###	###	26.41	26.5	18,949,728	250,231,158	###	###	1.9
2006-Nov-14 Tue	26.78	###	26.58	26.85	19,970,851	###	###	###	1.9
2006-Nov-13 Mon	###	27.4	###	26.84	30,443,547	###	21.7	21.7	1.9
2006-Nov-10 Fri	###	###	27.85	###			###	###	0.0
2006-Nov-09 Thu	27.8	27.81	27.51	27.73			###	###	###
2006-Nov-08 Wed	28.25	28.26	27.74	27.8			23.0	23.0	2.0
2006-Nov-07 Tue	###	28.29	###	28.23			69.4	69.4	###
2006-Nov-06 Mon	###	###	27.51	###	9,768,755	134,369,225	64.4	64.4	0.0
2006-Nov-03 Fri	###	###	###	27.45	12,576,071	0	27.8	27.8	###
2006-Nov-02 Thu	27.45	###	###	###	17,418,825	0	68.6	68.6	0.0
2006-Nov-01 Wed	27.5	###	###	27.52	12,100,648	0	###	###	2.0
2006-Oct-31 Tue	27.54	27.58	27.25	27.28			###	###	1.9
2006-Oct-30 Mon	27.71	###	###	###			###	###	0.0
2006-Oct-27 Fri	###	###	27.48	27.7	46,004,654	632,103,945	25.6	25.6	2.0
2006-Oct-26 Thu	###	###	###	###			65.4	65.4	0.0
2006-Oct-25 Wed	27.52	###	27.5	###			79.3	79.3	0.0
2006-Oct-24 Tue	27.8	###	27.42	27.52			###	###	2.0
2006-Oct-23 Mon	27.82	###	###	27.88			68.3	68.3	###
2006-Oct-20 Fri	27.71	27.83	###	27.75	12,871,248	###	67.5	67.5	2.0
2006-Oct-19 Thu	###	27.55	###	###	11,077,545	152,593,182	###	###	0.0
2006-Oct-18 Wed	27.23	27.45	###	27.45	12,617,126	173,170,054	70.8	70.8	###
2006-Oct-17 Tue	27.84	27.88	###	###			###	###	0.0
2006-Oct-16 Mon	###	27.46	26.86	###	31,723,621	861,613,546	78.4	78.4	0.0
2006-Oct-13 Fri	###	26.75	26.5	26.5			28.9	28.9	1.9
2006-Oct-12 Thu	26	###	###	###			###	###	0.0
2006-Oct-11 Wed	###	###	25.75	###			###	###	0.0
2006-Oct-10 Tue	###	###	25.55	25.87			###	###	1.8
2006-Oct-09 Mon	###	25.45	###	###	14,146,048	###	24.1	24.1	0.0
2006-Oct-06 Fri	###	25.45	###	25.2			###	###	1.8
2006-Oct-05 Thu	###	###	###	###	24,129,345	0	84.2	84.2	0.0
2006-Oct-04 Wed	###	25.23	24.74	24.76			###	###	1.8
2006-Oct-03 Tue	25.7	###	25.58	###			79.1	79.1	0.0
2006-Oct-02 Mon	25.59	25.87	25.55	25.85	6,218,073	159,866,656	###	###	###
2006-Sep-29 Fri	###	25.73	25.55	###			###	###	0.0
2006-Sep-28 Thu	###	###	###	###	18,839,740	0	###	###	0.0
2006-Sep-27 Wed	24.89	25.23	24.84	###	26,022,650	651,477,042	###	###	0.0
2006-Sep-26 Tue	###	###	###	24.25	26,479,371	0	75.8	75.8	1.7
2006-Sep-25 Mon	24.55	###	24.4	###			68.8	68.8	0.0
2006-Sep-22 Fri	###	###	###	24.81			76.5	76.5	1.8
2006-Sep-21 Thu	###	24.8	###	24.56			37.3	37.3	1.8
2006-Sep-20 Wed	###	24.79	24.5	###	20,416,122	503,155,326	###	###	0.0
2006-Sep-19 Tue	25.58	25.58	###	###			19.1	19.1	0.0
2006-Sep-18 Mon	###	25.22	###	25.22	18,895,427	###	80.0	80.0	###
2006-Sep-15 Fri	25.2	25.24	###	###			###	###	0.0
2006-Sep-14 Thu	###	###	25.25	###			71.1	71.1	0.0
2006-Sep-13 Wed	###	25.28	24.77	###	34,211,052	856,131,576	###	###	0.0
2006-Sep-12 Tue	###	###	24.56	###	52,094,228	###	###	###	0.0
2006-Sep-11 Mon	26.75	26.86	###	###	22,800,585	306,211,856	###	###	0.0
2006-Sep-08 Fri	###	###	26.85	###			66.9	66.9	0.0
2006-Sep-07 Thu	27.55	27.57	###	27.48			###	###	2.0
2006-Sep-06 Wed	###	28.24	27.74	27.75			###	###	2.0
2006-Sep-05 Tue	###	###	###	28			31.5	31.5	2.0
2006-Sep-04 Mon	27.59	27.75	27.53	###	19,681,852	544,006,389	68.3	68.3	0.0
2006-Sep-01 Fri	###	27.75	27.57	###			###	###	0.0
2006-Aug-31 Thu	27.56	27.83	27.52	27.7			###	###	2.0
2006-Aug-30 Wed	###	###	###	27.44	12,785,588	0	26.9	26.9	###
2006-Aug-29 Tue	###	27.82	###	27.74			69.0	69.0	###
2006-Aug-28 Mon	27.54	27.56	27.4	27.47			###	###	2.0
2006-Aug-25 Fri	###	27.57	###	27.4			68.2	68.2	2.0
2006-Aug-24 Thu	###	###	27.5	27.51	30,047,953	413,159,353	24.4	24.4	###
2006-Aug-23 Wed	###	###	###	###			###	###	0.0
2006-Aug-22 Tue	28.75	28.87	28.54	28.75	19,463,848	558,709,756	69.0	69.0	###
2006-Aug-21 Mon	28.22	28.5	###	###	17,395,258	247,882,426	###	###	0.0
2006-Aug-18 Fri	###	28.22	27.73	###	17,387,675	###	69.8	69.8	0.0
2006-Aug-17 Thu	27.83	###	27.72	###			###	###	0.0
2006-Aug-16 Wed	###	###	###	###	12,482,376	0	33.8	33.8	0.0
2006-Aug-15 Tue	###	###	26.87	26.88			32.2	32.2	###
2006-Aug-14 Mon	26.88	27.25	26.85	###			###	###	0.0
2006-Aug-11 Fri	###	###	26.85	###			###	###	0.0
2006-Aug-10 Thu	###	27.24	###	###			69.4	69.4	0.0
2006-Aug-09 Wed	27.29	27.4	###	27.23			37.7	37.7	1.9
2006-Aug-08 Tue	###	27.82	27.46	27.8			###	###	2.0
2006-Aug-07 Mon	27.8	###	###	###	11,495,876	0	###	###	0.0
2006-Aug-04 Fri	###	27.81	27.42	###			###	###	0.0
2006-Aug-03 Thu	###	###	###	###	15,807,184	0	###	###	0.0
2006-Aug-02 Wed	27.29	27.41	###	###			35.9	35.9	0.0
2006-Aug-01 Tue	###	27.76	27.52	###			###	###	0.0
2006-Jul-31 Mon	###	###	27.71	27.77			###	###	###
2006-Jul-28 Fri	###	###	27.58	27.7			29.5	29.5	2.0
2006-Jul-27 Thu	###	###	27.56	###			73.0	73.0	0.0
2006-Jul-26 Wed	28.27	28.29	###	27.7			###	###	2.0
2006-Jul-25 Tue	###	###	27.83	27.83	18,479,456	###	###	###	2.0
2006-Jul-24 Mon	27.53	27.53	###	###			33.7	33.7	0.0
2006-Jul-21 Fri	###	###	###	###	10,726,658	0	74.9	74.9	0.0
2006-Jul-20 Thu	28.24	28.8	28.2	28.8	20,919,789	596,213,986	###	###	2.1
2006-Jul-19 Wed	27.55	###	27.23	27.23			###	###	1.9
2006-Jul-18 Tue	###	27.73	27.41	27.41	16,309,549	###	###	###	2.0
2006-Jul-17 Mon	28	###	27.48	###	14,581,382	200,348,188	41.9	41.9	0.0
2006-Jul-14 Fri	28.44	28.48	###	###	17,125,047	###	30.7	30.7	0.0
2006-Jul-13 Thu	29.45	29.59	###	###			29.6	29.6	0.0
2006-Jul-12 Wed	###	###	###	29.5			72.4	72.4	2.1
2006-Jul-11 Tue	###	###	28.84	###	11,988,751	172,877,789	72.5	72.5	0.0
2006-Jul-10 Mon	###	###	###	###	12,161,142	0	81.0	81.0	0.0
2006-Jul-07 Fri	###	###	28.72	###	13,999,356	201,030,752	###	###	0.0
2006-Jul-06 Thu	28.5	28.84	28.43	28.8			###	###	2.1
2006-Jul-05 Wed	29.2	29.26	28.77	28.8	10,386,044	###	###	###	2.1
2006-Jul-04 Tue	29.53	29.59	###	###			###	###	0.0
2006-Jul-03 Mon	###	29.27	28.75	29.27			73.0	73.0	###
2006-Jun-30 Fri	28.7	29	###	29	66,292,253	###	68.0	68.0	###
2006-Jun-28 Wed	27.4	27.48	###	###	21,060,877	289,376,449	###	###	0.0
2006-Jun-27 Tue	###	28.29	28	###			71.2	71.2	0.0
2006-Jun-26 Mon	###	###	27.53	27.74			76.7	76.7	###
2006-Jun-23 Fri	27.75	27.78	27.47	27.58	9,364,487	258,693,953	33.5	33.5	###
2006-Jun-22 Thu	###	28	27.53	28			###	###	2.0
2006-Jun-21 Wed	26.86	###	26.78	###	16,961,988	###	###	###	0.0
2006-Jun-20 Tue	###	26.7	###	###	20,886,180	###	34.2	34.2	0.0
2006-Jun-19 Mon	###	27.23	26.8	26.8			###	###	1.9
2006-Jun-16 Fri	###	27.46	###	27.43			###	###	###
2006-Jun-15 Thu	###	26.28	###	26			27.4	27.4	1.9
2006-Jun-14 Wed	24.55	###	24.4	###	42,648,220	520,308,283	###	###	0.0
2006-Jun-13 Tue	###	###	25.25	25.25	24,785,740	###	###	###	###
2006-Jun-09 Fri	26.54	###	###	26.73	30,549,976	0	###	###	###
2006-Jun-08 Thu	27.45	27.55	26.55	26.55			###	###	###
2006-Jun-07 Wed	27.79	###	###	27.85	23,261,856	0	###	###	###
2006-Jun-06 Tue	###	###	###	###	19,384,827	0	###	###	0.0
2006-Jun-05 Mon	###	28.85	28.42	28.85			###	###	###
2006-Jun-02 Fri	28.57	###	###	28.48			###	###	2.0
2006-Jun-01 Thu	###	28.79	28.48	###	11,325,187	324,296,729	68.1	68.1	0.0
2006-May-31 Wed	28.43	28.54	28.23	28.23	27,321,743	775,527,675	###	###	###
2006-May-30 Tue	29.46	29.47	###	###	7,442,345	109,662,953	###	###	0.0
2006-May-29 Mon	###	29.52	###	29.47	12,303,844	###	###	###	###
2006-May-26 Fri	###	28.55	28.22	28.55	41,819,140	1,187,036,288	###	###	###
2006-May-25 Thu	27.77	27.85	27.45	27.45			###	###	###
2006-May-24 Wed	28.5	28.59	###	28.29	28,870,926	412,709,887	###	###	###
2006-May-23 Tue	27.27	###	27.27	27.49	31,521,073	###	###	###	###
2006-May-22 Mon	###	28.73	27.5	27.89	33,587,982	###	###	###	2.0
2006-May-19 Fri	###	###	###	28.74	19,978,889	0	###	###	2.1
2006-May-18 Thu	29	###	###	29			###	###	###
2006-May-17 Wed	###	###	29.8	###			###	###	0.0
2006-May-16 Tue	29.73	###	###	###	27,394,781	0	###	###	0.0
2006-May-15 Mon	30.85	30.86	30.57	###	16,841,922	###	###	###	0.0
2006-May-12 Fri	31.59	###	###	31.72	12,168,149	0	###	###	2.3
2006-May-11 Thu	31.79	###	31.58	###	16,269,446	256,894,552	###	###	0.0
2006-May-10 Wed	31.89	###	###	###	13,880,370	0	23.1	23.1	0.0
2006-May-09 Tue	###	31.24	30.83	###	11,949,158	###	###	###	0.0
2006-May-08 Mon	###	31.41	###	###			75.3	75.3	0.0
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	30.24	###	###	###	17,024,974	0	24.4	24.4	0.0
2006-May-03 Wed	30.85	###	###	30.75	10,785,779	0	###	###	###
2006-May-02 Tue	###	30.78	30.25	###			###	###	0.0
2006-May-01 Mon	###	30.52	###	30.47	15,041,943	229,540,050	80.2	80.2	###
2006-Apr-28 Fri	29.51	29.71	###	###			34.7	34.7	0.0
2006-Apr-27 Thu	30.55	30.72	30.28	30.28			32.0	32.0	2.2
2006-Apr-26 Wed	30.75	31.43	###	###	17,771,424	279,277,928	69.7	69.7	0.0
2006-Apr-24 Mon	30.89	###	30.75	###	10,994,059	169,033,657	71.3	71.3	0.0
2006-Apr-21 Fri	30.23	###	29.84	###	23,483,876	350,379,429	###	###	0.0
2006-Apr-20 Thu	31.25	###	30.8	###	18,620,941	###	29.2	29.2	0.0
2006-Apr-19 Wed	###	31.59	###	31.25	24,313,824	384,036,850	38.9	38.9	2.2
2006-Apr-18 Tue	30.23	###	30.22	###	15,240,585	###	77.9	77.9	0.0
2006-Apr-13 Thu	29.82	###	###	29.75			###	###	2.1
2006-Apr-11 Tue	###	30.25	###	30.24	16,233,083	245,525,380	###	###	###
2006-Apr-10 Mon	###	###	28.81	###			###	###	0.0
2006-Apr-07 Fri	29.82	29.89	29.5	29.5	16,502,878	###	23.7	23.7	2.1
2006-Apr-06 Thu	###	###	29.7	29.82			29.7	29.7	###
2006-Apr-05 Wed	###	29.5	28.86	29.49			###	###	###
2006-Apr-04 Tue	29.4	29.79	29.25	29.25	32,663,452	###	38.7	38.7	###
2006-Apr-03 Mon	###	###	###	###			###	###	0.0
2006-Mar-31 Fri	28.26	###	###	28	66,001,177	0	23.6	23.6	2.0
2006-Mar-30 Thu	###	27.7	###	###	19,117,656	###	###	###	0.0
2006-Mar-29 Wed	###	###	###	###	19,099,643	0	###	###	0.0
2006-Mar-28 Tue	26.79	###	###	26.85	17,976,777	0	###	###	1.9
2006-Mar-27 Mon	26.48	26.78	###	26.78			###	###	1.9
2006-Mar-24 Fri	25.82	###	25.82	###	13,857,944	178,906,057	69.5	69.5	0.0
2006-Mar-23 Thu	25.41	25.71	25.4	25.57	13,966,882	###	###	###	###
2006-Mar-22 Wed	###	###	###	###	16,417,044	0	###	###	0.0
2006-Mar-21 Tue	###	25.43	###	###			76.7	76.7	0.0
2006-Mar-20 Mon	25	25.25	###	25.24			###	###	1.8
2006-Mar-17 Fri	24.8	24.81	24.55	24.7			32.8	32.8	1.8
2006-Mar-16 Thu	###	###	24.44	24.46	25,948,571	###	32.3	32.3	1.7
2006-Mar-15 Wed	###	###	23.72	###			32.7	32.7	0.0
2006-Mar-14 Tue	23.85	###	###	###	11,205,042	0	###	###	0.0
2006-Mar-13 Mon	23.8	###	23.75	###			###	###	0.0
2006-Mar-10 Fri	23.53	23.59	###	###			27.0	27.0	0.0
2006-Mar-09 Thu	###	23.76	###	23.7	16,001,957	190,103,249	###	###	1.7
2006-Mar-08 Wed	23.55	23.73	23.41	###	18,821,773	443,629,189	68.9	68.9	0.0
2006-Mar-07 Tue	###	###	###	24	14,205,752	0	32.9	32.9	1.7
2006-Mar-06 Mon	24.4	24.51	###	24.51	10,570,181	###	###	###	###
2006-Mar-03 Fri	24.59	###	###	###	14,331,443	0	20.6	20.6	0.0
2006-Mar-02 Thu	###	24.5	24.25	24.45			###	###	###
2006-Mar-01 Wed	###	24.21	24	###			###	###	0.0
2006-Feb-28 Tue	24.45	24.45	###	24.25	17,264,742	211,061,470	###	###	1.7
2006-Feb-27 Mon	24.56	###	24.48	###			###	###	0.0
2006-Feb-24 Fri	24.8	24.84	24.44	24.55			###	###	###
2006-Feb-23 Thu	25.24	###	###	25.28	14,821,240	0	###	###	1.8
2006-Feb-22 Wed	###	###	24.75	###			###	###	0.0
2006-Feb-21 Tue	###	###	24.75	###			###	###	0.0
2006-Feb-20 Mon	24.45	###	24.29	24.54			###	###	1.8
2006-Feb-17 Fri	24.4	24.55	23.83	23.88	18,608,883	450,148,879	15.1	15.1	1.7
2006-Feb-16 Thu	###	###	23.84	24.29			###	###	###
2006-Feb-15 Wed	###	###	###	###			12.9	12.9	0.0
2006-Feb-14 Tue	###	24.25	23.76	###			###	###	0.0
2006-Feb-13 Mon	###	###	###	23.88	24,972,645	0	###	###	1.7
2006-Feb-10 Fri	###	###	24.75	24.75			###	###	1.8
2006-Feb-09 Thu	24.55	24.71	###	###	21,063,221	###	66.5	66.5	0.0
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	###	###	25.55	25.7			###	###	1.8
2006-Feb-06 Mon	25.5	25.85	###	25.85	12,871,054	166,358,372	75.8	75.8	###
2006-Feb-03 Fri	25.47	25.72	###	25.53			###	###	###
2006-Feb-02 Thu	26.2	###	25.49	25.5	15,862,051	###	###	###	###
2006-Feb-01 Wed	###	###	###	###	18,147,982	0	###	###	0.0
2006-Jan-31 Tue	26.5	26.52	25.75	25.8			15.3	15.3	1.8
2006-Jan-30 Mon	26.25	###	26.23	26.58			###	###	1.9
2006-Jan-27 Fri	25.84	###	25.72	###	23,496,575	302,165,954	71.6	71.6	0.0
2006-Jan-25 Wed	24.86	###	###	###	33,140,776	0	72.0	72.0	0.0
2006-Jan-24 Tue	24.49	24.84	24.47	24.84			###	###	1.8
2006-Jan-23 Mon	###	24.55	24.23	24.47	15,503,526	###	###	###	1.7
2006-Jan-20 Fri	###	###	###	###	15,937,855	0	###	###	0.0
2006-Jan-19 Thu	###	24.45	23.89	24.45			76.6	76.6	###
2006-Jan-18 Wed	24.22	24.25	23.73	23.73			###	###	###
2006-Jan-17 Tue	23.76	###	###	###	10,807,023	0	74.8	74.8	0.0
2006-Jan-16 Mon	23.77	###	23.74	23.74	7,661,359	###	35.8	35.8	1.7
2006-Jan-13 Fri	###	23.76	###	23.73	8,895,241	###	###	###	###
2006-Jan-12 Thu	###	###	23.7	23.8	14,862,050	###	###	###	1.7
2006-Jan-11 Wed	23.8	###	23.76	23.88	14,906,785	###	###	###	1.7
2006-Jan-10 Tue	###	###	23.73	23.85			###	###	###
2006-Jan-09 Mon	23.77	###	23.73	###	14,995,778	###	###	###	0.0
2006-Jan-06 Fri	23.45	23.45	###	###	6,752,255	79,170,189	31.9	31.9	0.0
2006-Jan-05 Thu	23.87	23.87	23.57	###	11,684,451	277,155,177	###	###	0.0
2006-Jan-04 Wed	23.57	###	23.49	23.85	15,937,321	###	75.3	75.3	###
2006-Jan-03 Tue	22.78	###	22.76	###	7,888,686	89,773,246	81.0	81.0	0.0
2005-Dec-30 Fri	###	###	22.72	22.75	4,233,949	###	16.7	16.7	1.6
2005-Dec-29 Thu	22.8	###	22.77	###	5,593,823	63,685,674	69.8	69.8	0.0
2005-Dec-28 Wed	22.44	###	22.43	22.59	5,619,947	###	###	###	###
2005-Dec-27 Tue	22.57	###	22.52	22.58	45,330,026	###	###	###	1.6
2005-Dec-23 Fri	22.57	###	22.52	22.58	45,330,026	###	###	###	1.6
2005-Dec-22 Thu	22.72	22.82	###	22.49			20.5	20.5	###
2005-Dec-21 Wed	22.25	22.51	22.25	22.5	20,740,543	464,173,352	78.4	78.4	1.6
2005-Dec-20 Tue	###	###	21.87	###			76.9	76.9	0.0
2005-Dec-19 Mon	21.8	###	21.73	21.87	12,220,440	132,775,080	74.1	74.1	1.6
2005-Dec-16 Fri	###	###	21.46	###			31.2	31.2	0.0
2005-Dec-15 Thu	21.74	21.74	21.54	###			###	###	0.0
2005-Dec-14 Wed	21.78	###	###	21.72			###	###	###
2005-Dec-13 Tue	21.89	21.89	21.55	###			29.4	29.4	0.0
2005-Dec-12 Mon	21.81	###	21.77	###	7,897,628	85,965,680	74.5	74.5	0.0
2005-Dec-09 Fri	###	21.83	21.5	21.8			###	###	1.6
2005-Dec-08 Thu	21.76	21.89	21.53	21.56	14,106,523	###	28.2	28.2	1.5
2005-Dec-07 Wed	###	22	21.79	21.85	14,454,786	###	25.2	25.2	###
2005-Dec-06 Tue	###	###	21.81	21.83			30.1	30.1	###
2005-Dec-05 Mon	###	###	###	###	13,854,451	0	35.1	35.1	0.0
2005-Dec-02 Fri	22	###	21.78	###			31.9	31.9	0.0
2005-Dec-01 Thu	21.73	21.76	21.5	21.5	14,360,782	###	31.2	31.2	1.5
2005-Nov-30 Wed	21.88	###	21.85	21.87			###	###	1.6
2005-Nov-29 Tue	###	###	###	21.83			37.3	37.3	###
2005-Nov-28 Mon	22.2	###	###	22.22			65.5	65.5	1.6
2005-Nov-25 Fri	###	###	21.81	###	25,379,121	###	72.8	72.8	0.0
2005-Nov-24 Thu	###	21.87	###	21.86	17,582,950	192,269,558	###	###	###
2005-Nov-23 Wed	21.72	21.8	21.46	21.55	11,108,354	###	###	###	###
2005-Nov-22 Tue	###	###	###	###	11,434,087	0	26.4	26.4	0.0
2005-Nov-21 Mon	21.75	21.78	###	21.71	13,066,979	###	32.8	32.8	###
2005-Nov-18 Fri	21.71	21.85	###	21.85			###	###	###
2005-Nov-17 Thu	###	21.55	###	21.4			###	###	1.5
2005-Nov-16 Wed	21.42	21.51	21.28	21.42	11,331,240	242,431,879	68.4	68.4	1.5
2005-Nov-15 Tue	21.49	###	21.44	21.53	14,667,249	###	###	###	1.5
2005-Nov-14 Mon	21.41	###	###	###	17,398,743	0	###	###	0.0
2005-Nov-11 Fri	###	21.29	###	###	12,212,675	130,003,925	72.0	72.0	0.0
2005-Nov-10 Thu	###	###	20.84	###			76.1	76.1	0.0
2005-Nov-09 Wed	###	###	###	###	20,466,583	0	###	###	0.0
2005-Nov-08 Tue	21.2	###	21.2	###	16,497,186	174,870,171	75.1	75.1	0.0
2005-Nov-07 Mon	###	###	###	###	12,059,379	0	###	###	0.0
2005-Nov-04 Fri	21.55	###	21.28	###			24.9	24.9	0.0
2005-Nov-03 Thu	###	###	###	21.28	20,561,546	0	71.8	71.8	1.5
2005-Nov-02 Wed	###	###	###	20.7			24.5	24.5	1.5
2005-Nov-01 Tue	20.84	20.89	###	20.89			###	###	1.5
2005-Oct-31 Mon	20.51	20.75	20.48	20.75	13,012,128	###	###	###	1.5
2005-Oct-28 Fri	###	###	###	###			###	###	0.0
2005-Oct-27 Thu	20.4	20.82	###	20.49			75.5	75.5	###
2005-Oct-26 Wed	###	20.48	###	20.42	16,485,946	168,816,087	77.9	77.9	1.5
2005-Oct-25 Tue	###	###	###	###	23,775,844	0	24.6	24.6	0.0
2005-Oct-24 Mon	20	20	###	19.77	20,421,658	204,216,580	24.9	24.9	1.4
2005-Oct-21 Fri	###	###	19.4	###			###	###	0.0
2005-Oct-20 Thu	###	20.42	###	###	24,182,955	246,907,970	###	###	0.0
2005-Oct-19 Wed	###	###	###	###			###	###	0.0
2005-Oct-18 Tue	20.42	20.75	###	20.75			###	###	1.5
2005-Oct-17 Mon	###	20.41	###	###			21.0	21.0	0.0
2005-Oct-14 Fri	###	###	###	###	22,040,174	0	###	###	0.0
2005-Oct-13 Thu	20.44	20.49	###	20.47	17,578,441	180,091,128	###	###	1.5
2005-Oct-12 Wed	###	20.83	###	20.83			71.4	71.4	1.5
2005-Oct-11 Tue	20.72	20.75	20.25	###			19.3	19.3	0.0
2005-Oct-10 Mon	###	20.87	###	20.72	14,351,941	###	71.8	71.8	1.5
2005-Oct-07 Fri	20.76	###	###	20.47	26,761,043	0	14.6	14.6	1.5
2005-Oct-06 Thu	20.89	21.24	20.74	20.76			###	###	1.5
2005-Oct-05 Wed	###	###	21.41	21.45			###	###	1.5
2005-Oct-04 Tue	###	22.29	###	22.2			78.7	78.7	1.6
2005-Oct-03 Mon	###	###	###	###	7,008,376	0	###	###	0.0
2005-Sep-30 Fri	22.48	22.48	22.25	22.25			25.6	25.6	###
2005-Sep-29 Thu	###	22.48	22.28	22.48			69.5	69.5	1.6
2005-Sep-28 Wed	###	###	21.7	21.81			###	###	1.6
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	21.47	21.86	21.42	21.86	14,408,685	311,803,943	83.1	83.1	###
2005-Sep-23 Fri	###	21.49	21.24	###	9,573,624	204,540,476	###	###	0.0
2005-Sep-22 Thu	###	21.41	###	21.41			###	###	###
2005-Sep-21 Wed	###	###	20.89	20.89	15,346,355	160,292,677	###	###	1.5
2005-Sep-20 Tue	21.52	###	21.46	21.53			###	###	1.5
2005-Sep-19 Mon	21.42	21.55	###	###	17,282,474	186,218,657	38.3	38.3	0.0
2005-Sep-16 Fri	###	###	20.89	###			###	###	0.0
2005-Sep-15 Thu	20.45	20.73	20.44	20.7			###	###	1.5
2005-Sep-14 Wed	###	20.59	20.26	20.59	16,883,257	344,840,524	###	###	###
2005-Sep-13 Tue	20.28	20.49	20.25	20.47			###	###	1.5
2005-Sep-12 Mon	20.4	20.42	###	20.2			22.8	22.8	1.4
2005-Sep-09 Fri	20	20.21	19.81	###			###	###	0.0
2005-Sep-08 Thu	20.5	20.5	20	###	21,524,484	###	13.7	13.7	0.0
2005-Sep-07 Wed	20.46	20.55	###	20.55			69.6	69.6	1.5
2005-Sep-06 Tue	###	###	###	20.25	15,971,079	0	###	###	###
2005-Sep-05 Mon	20.75	20.75	20.46	20.46	29,784,540	613,710,446	###	###	###
2005-Sep-02 Fri	###	21.21	20.78	20.83	20,899,450	438,783,952	18.6	18.6	1.5
2005-Sep-01 Thu	###	###	###	###	14,765,850	0	75.2	75.2	0.0
2005-Aug-31 Wed	20.48	20.53	20.26	20.46	15,016,125	###	###	###	###
2005-Aug-30 Tue	20.44	20.52	###	20.47			###	###	1.5
2005-Aug-29 Mon	20.26	20.4	###	###	16,923,651	172,621,240	34.3	34.3	0.0
2005-Aug-26 Fri	20.29	###	20.21	###	37,759,955	381,564,345	78.4	78.4	0.0
2005-Aug-25 Thu	###	20.23	###	###	40,871,120	413,411,378	###	###	0.0
2005-Aug-24 Wed	###	###	20.56	20.56	23,072,751	237,187,880	19.8	19.8	1.5
2005-Aug-23 Tue	21.43	21.47	###	###			###	###	0.0
2005-Aug-22 Mon	20.86	21.25	20.82	21.22			81.6	81.6	1.5
2005-Aug-19 Fri	20.27	20.75	20.27	###	16,486,925	###	82.5	82.5	0.0
2005-Aug-18 Thu	###	20.4	###	20.28	18,604,022	189,761,024	39.6	39.6	1.4
2005-Aug-17 Wed	###	20.84	20.53	20.55			###	###	1.5
2005-Aug-16 Tue	###	21.23	###	###			###	###	0.0
2005-Aug-15 Mon	21	21.27	###	###	15,886,771	###	74.0	74.0	0.0
2005-Aug-12 Fri	###	###	20.75	###			###	###	0.0
2005-Aug-11 Thu	20.46	20.76	20.41	20.74	20,701,486	426,140,089	###	###	###
2005-Aug-10 Wed	20.46	20.5	###	20.45	19,464,742	###	34.1	34.1	###
2005-Aug-09 Tue	20.26	###	###	###	18,100,882	0	73.4	73.4	0.0
2005-Aug-08 Mon	###	###	19.57	###	13,199,555	129,157,645	###	###	0.0
2005-Aug-05 Fri	###	###	19.53	###			28.1	28.1	0.0
2005-Aug-04 Thu	###	###	19.8	19.8	19,659,923	###	27.3	27.3	1.4
2005-Aug-03 Wed	###	19.73	19.52	19.52	18,301,923	###	###	###	1.4
2005-Aug-02 Tue	###	19.4	19.24	###			29.9	29.9	0.0
2005-Aug-01 Mon	19.47	19.54	19.4	19.4	9,680,254	188,474,545	###	###	1.4
2005-Jul-29 Fri	###	19.47	19.29	###			###	###	0.0
2005-Jul-28 Thu	19.41	19.49	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###	10,903,342	0	68.4	68.4	0.0
2005-Jul-26 Tue	###	###	###	###			72.0	72.0	0.0
2005-Jul-25 Mon	19.28	19.42	###	19.22	12,188,652	###	29.0	29.0	1.4
2005-Jul-22 Fri	###	19.21	###	###			###	###	0.0
2005-Jul-21 Thu	###	###	18.88	###	19,810,148	###	68.3	68.3	0.0
2005-Jul-20 Wed	###	###	###	###			###	###	0.0
2005-Jul-19 Tue	18.4	18.41	18.2	18.2	14,028,940	256,799,746	21.4	21.4	###
2005-Jul-18 Mon	18.5	###	18.48	18.54	9,288,656	85,827,181	###	###	1.3
2005-Jul-15 Fri	18.55	###	18.53	###	9,401,558	###	75.8	75.8	0.0
2005-Jul-14 Thu	18.75	18.82	###	18.7	9,896,849	93,129,349	28.0	28.0	1.3
2005-Jul-13 Wed	18.75	18.82	###	18.73			34.6	34.6	1.3
2005-Jul-12 Tue	18.85	18.87	18.56	###			###	###	0.0
2005-Jul-11 Mon	18.58	18.8	18.56	18.8	11,368,923	212,371,481	###	###	1.3
2005-Jul-08 Fri	18.48	18.57	###	###			###	###	0.0
2005-Jul-07 Thu	###	###	18.5	###	20,210,971	186,951,481	###	###	0.0
2005-Jul-06 Wed	###	###	###	18.4			###	###	1.3
2005-Jul-05 Tue	###	18.46	###	18.45			###	###	1.3
2005-Jul-04 Mon	18.2	###	###	18.2			###	###	###
2005-Jul-01 Fri	###	###	###	###			###	###	0.0
2005-Jun-30 Thu	###	###	###	###			###	###	0.0
2005-Jun-29 Wed	18.23	18.28	###	###			34.4	34.4	0.0
2005-Jun-28 Tue	###	###	17.85	###	15,138,474	135,110,880	73.6	73.6	0.0
2005-Jun-27 Mon	17.51	17.73	17.51	###	9,393,541	###	76.6	76.6	0.0
2005-Jun-24 Fri	17.55	17.78	17.45	17.76	43,781,847	###	###	###	1.3
2005-Jun-23 Thu	###	###	17.79	17.79			###	###	###
2005-Jun-22 Wed	###	###	###	###	10,831,221	0	###	###	0.0
2005-Jun-21 Tue	18.26	18.29	###	18.26			###	###	1.3
2005-Jun-20 Mon	###	18.48	###	18.23	18,773,846	###	34.1	34.1	1.3
2005-Jun-17 Fri	###	18.25	###	18.25			###	###	###
2005-Jun-16 Thu	17.76	17.82	###	17.71	22,700,889	202,264,920	31.6	31.6	###
2005-Jun-15 Wed	###	17.51	17.29	17.46			###	###	1.2
2005-Jun-14 Tue	17.29	17.42	17.28	###	9,926,557	###	###	###	0.0
2005-Jun-10 Fri	###	17.22	###	###	8,732,749	###	70.3	70.3	0.0
2005-Jun-09 Thu	###	17.24	###	###	14,947,087	128,843,889	76.9	76.9	0.0
2005-Jun-08 Wed	17.21	###	###	###	12,663,175	0	###	###	0.0
2005-Jun-07 Tue	###	###	17.26	###			###	###	0.0
2005-Jun-06 Mon	###	###	###	17.5	20,190,789	0	###	###	1.3
2005-Jun-03 Fri	17.29	17.47	###	17.42	14,055,878	###	###	###	1.2
2005-Jun-02 Thu	###	17.28	###	###			###	###	0.0
2005-Jun-01 Wed	###	###	###	16.85			79.6	79.6	###
2005-May-31 Tue	16.83	###	###	###			###	###	0.0
2005-May-30 Mon	16.55	16.88	16.46	16.85	16,309,488	###	###	###	###
2005-May-27 Fri	###	16.48	###	16.45			###	###	1.2
2005-May-26 Thu	###	16.22	###	###	20,786,978	###	###	###	0.0
2005-May-25 Wed	###	16.44	16.2	16.2	15,621,728	###	###	###	1.2
2005-May-24 Tue	###	###	###	16.25			75.2	75.2	###
2005-May-23 Mon	15.85	###	15.82	###	13,712,672	###	###	###	0.0
2005-May-20 Fri	###	###	15.88	15.88			18.0	18.0	1.1
2005-May-19 Thu	16.2	16.26	###	16.2	16,702,442	135,790,853	65.7	65.7	1.2
2005-May-18 Wed	15.88	###	15.86	###			###	###	0.0
2005-May-17 Tue	15.71	15.86	###	15.71	18,305,788	###	78.4	78.4	1.1
2005-May-16 Mon	###	15.79	15.55	15.55	22,641,158	354,786,945	31.3	31.3	###
2005-May-13 Fri	###	###	15.85	###			68.6	68.6	0.0
2005-May-12 Thu	###	16.44	16.29	16.29	16,484,843	269,774,455	###	###	###
2005-May-11 Wed	16.5	16.55	16.42	16.43	12,125,978	199,896,747	25.8	25.8	###
2005-May-10 Tue	16.75	16.83	###	16.7	20,228,941	###	34.6	34.6	1.2
2005-May-09 Mon	###	16.85	###	16.84	19,168,229	161,492,329	79.8	79.8	1.2
2005-May-06 Fri	16.53	###	16.42	16.52			27.2	27.2	###
2005-May-05 Thu	16.4	16.5	16.29	16.5	14,445,670	236,836,759	75.8	75.8	1.2
2005-May-04 Wed	16.27	###	###	16.25	15,605,574	0	###	###	###
2005-May-03 Tue	16.5	16.54	###	###			27.7	27.7	0.0
2005-May-02 Mon	16.26	16.45	16.22	16.45	17,546,685	###	###	###	1.2
2005-Apr-29 Fri	15.85	###	15.82	###	44,190,220	349,544,640	###	###	0.0
2005-Apr-28 Thu	###	16.42	###	###			###	###	0.0
2005-Apr-27 Wed	16.58	###	16.52	###			75.7	75.7	0.0
2005-Apr-26 Tue	###	###	16.84	16.89			###	###	###
2005-Apr-22 Fri	###	17.23	###	###			30.7	30.7	0.0
2005-Apr-21 Thu	16.8	###	16.73	###	19,430,477	162,535,940	78.1	78.1	0.0
2005-Apr-20 Wed	###	###	16.83	###	30,364,952	255,521,071	###	###	0.0
2005-Apr-19 Tue	###	16.81	###	16.81	23,115,420	###	60.3	60.3	###
2005-Apr-18 Mon	16.4	16.55	###	16.4	37,488,546	###	###	###	###
2005-Apr-15 Fri	16.85	###	###	###	35,517,874	0	40.9	40.9	0.0
2005-Apr-14 Thu	17.46	17.55	###	###	26,838,840	235,510,821	###	###	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	17.89	###	13,674,851	122,321,542	###	###	0.0
2005-Apr-11 Mon	18.25	18.28	###	###			32.5	32.5	0.0
2005-Apr-08 Fri	18.29	18.45	18.25	18.45	14,225,657	###	###	###	1.3
2005-Apr-07 Thu	###	###	###	###	12,481,087	0	33.9	33.9	0.0
2005-Apr-06 Wed	###	###	17.8	17.84			23.2	23.2	1.3
2005-Apr-05 Tue	###	###	18.2	18.26	9,129,983	83,082,845	33.8	33.8	1.3
2005-Apr-04 Mon	###	18.4	18.23	###			###	###	0.0
2005-Apr-01 Fri	###	18.29	###	18.29			###	###	###
2005-Mar-31 Thu	###	###	17.87	17.87	15,894,123	142,013,989	###	###	###
2005-Mar-30 Wed	17.58	17.79	17.55	###			###	###	0.0
2005-Mar-29 Tue	###	18.2	###	###			46.3	46.3	0.0
2005-Mar-24 Thu	18.4	18.44	18.23	18.25	26,607,971	487,857,148	32.5	32.5	###
2005-Mar-23 Wed	###	18.7	18.52	18.59	16,661,656	###	43.9	43.9	1.3
2005-Mar-22 Tue	###	###	18.86	18.86	11,247,346	106,062,472	###	###	1.3
2005-Mar-21 Mon	###	###	###	###			74.8	74.8	0.0
2005-Mar-18 Fri	###	###	18.82	###			###	###	0.0
2005-Mar-17 Thu	###	18.72	18.54	18.59	17,998,244	335,307,285	39.8	39.8	1.3
2005-Mar-16 Wed	###	18.78	18.5	18.56			31.0	31.0	1.3
2005-Mar-15 Tue	###	###	18.57	###	19,481,825	180,888,745	19.7	19.7	0.0
2005-Mar-14 Mon	###	###	18.57	###			83.4	83.4	0.0
2005-Mar-11 Fri	###	###	###	18.72			###	###	1.3
2005-Mar-10 Thu	###	19.25	###	###	19,641,488	189,049,322	75.5	75.5	0.0
2005-Mar-09 Wed	###	19.5	###	19.22			75.7	75.7	1.4
2005-Mar-08 Tue	18.86	###	18.83	18.85	18,815,674	177,149,570	###	###	###
2005-Mar-07 Mon	19.25	###	###	19.29	12,265,924	0	###	###	1.4
2005-Mar-04 Fri	19.2	###	###	###	14,357,157	0	20.8	20.8	0.0
2005-Mar-03 Thu	18.79	###	18.75	###			78.8	78.8	0.0
2005-Mar-02 Wed	18.89	###	18.83	###	19,190,580	###	70.5	70.5	0.0
2005-Mar-01 Tue	###	19.23	###	19.2			72.8	72.8	###
2005-Feb-28 Mon	###	19.21	###	###	46,590,989	447,506,449	69.0	69.0	0.0
2005-Feb-25 Fri	###	###	18.46	###	34,513,720	###	###	###	0.0
2005-Feb-24 Thu	18.53	18.72	###	###	16,842,881	###	###	###	0.0
2005-Feb-23 Wed	17.89	18.52	17.85	18.44			###	###	1.3
2005-Feb-22 Tue	17.88	###	###	17.74	9,463,544	0	35.1	35.1	1.3
2005-Feb-21 Mon	###	18.21	17.88	17.88			###	###	1.3
2005-Feb-18 Fri	###	###	17.78	###	17,393,220	154,625,725	70.2	70.2	0.0
2005-Feb-17 Thu	17.78	###	###	###			76.3	76.3	0.0
2005-Feb-16 Wed	###	17.87	###	17.45	27,262,149	###	28.1	28.1	###
2005-Feb-15 Tue	###	###	16.89	###	13,006,023	###	84.6	84.6	0.0
2005-Feb-14 Mon	16.83	###	16.83	###			###	###	0.0
2005-Feb-11 Fri	16.7	16.78	###	###	10,888,047	###	28.9	28.9	0.0
2005-Feb-10 Thu	16.53	###	###	16.58			75.3	75.3	1.2
2005-Feb-09 Wed	###	###	###	###	15,756,352	0	###	###	0.0
2005-Feb-08 Tue	###	17.2	###	###			32.2	32.2	0.0
2005-Feb-07 Mon	###	###	16.89	###			76.9	76.9	0.0
2005-Feb-04 Fri	###	###	16.88	###	17,379,650	146,684,246	71.5	71.5	0.0
2005-Feb-03 Thu	###	17.27	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	16.85	16.88	21,961,253	185,023,556	###	###	1.2
2005-Feb-01 Tue	16.46	###	16.43	16.56			###	###	1.2
2005-Jan-31 Mon	###	###	###	16.27			###	###	1.2
2005-Jan-28 Fri	###	16.44	16.21	16.26			28.7	28.7	###
2005-Jan-27 Thu	###	16.4	###	###	15,055,651	###	82.8	82.8	0.0
2005-Jan-25 Tue	###	16.22	###	###			27.8	27.8	0.0
2005-Jan-24 Mon	15.81	###	15.77	###	10,658,875	84,045,229	###	###	0.0
2005-Jan-21 Fri	15.55	###	15.52	###	8,572,723	###	69.5	69.5	0.0
2005-Jan-20 Thu	###	###	15.52	###	8,583,151	66,605,251	###	###	0.0
2005-Jan-19 Wed	15.8	15.88	###	15.81	11,714,159	93,010,422	75.7	75.7	###
2005-Jan-18 Tue	###	###	###	###	13,017,551	0	###	###	0.0
2005-Jan-17 Mon	15.7	15.75	###	15.74	12,500,144	###	68.8	68.8	1.1
2005-Jan-14 Fri	###	15.4	15.25	###	6,468,126	###	76.7	76.7	0.0
2005-Jan-13 Thu	15.41	15.46	15.28	###			###	###	0.0
2005-Jan-12 Wed	15.22	###	###	###	8,432,358	0	75.3	75.3	0.0
2005-Jan-11 Tue	15.23	###	###	15.21	8,057,779	0	30.4	30.4	###
2005-Jan-10 Mon	###	###	###	15.23			###	###	1.1
2005-Jan-07 Fri	###	15.27	###	15.2	10,482,957	80,037,376	###	###	1.1
2005-Jan-06 Thu	14.88	###	14.87	###	9,697,670	72,102,176	###	###	0.0
2005-Jan-05 Wed	14.85	###	14.83	###			###	###	0.0
2005-Jan-04 Tue	15.2	15.24	###	###	8,019,859	61,111,325	29.2	29.2	0.0
2004-Dec-31 Fri	15.4	15.4	###	###			###	###	0.0
2004-Dec-30 Thu	15.42	15.52	15.4	15.48			71.7	71.7	1.1
2004-Dec-29 Wed	15.44	15.5	###	###			###	###	0.0
2004-Dec-24 Fri	15.47	15.54	15.43	15.48			67.6	67.6	1.1
2004-Dec-23 Thu	###	15.48	###	15.42	7,265,722	56,236,688	###	###	###
2004-Dec-22 Wed	15.55	15.56	15.44	15.46			27.5	27.5	1.1
2004-Dec-21 Tue	15.42	15.47	###	15.4	8,765,524	67,801,328	###	###	###
2004-Dec-20 Mon	###	15.29	###	15.29			78.1	78.1	1.1
2004-Dec-17 Fri	###	15.23	###	###	10,090,780	76,841,289	65.5	65.5	0.0
2004-Dec-16 Thu	###	###	###	###			73.4	73.4	0.0
2004-Dec-15 Wed	###	###	###	###	11,108,371	0	###	###	0.0
2004-Dec-14 Tue	###	###	###	###			74.2	74.2	0.0
2004-Dec-13 Mon	14.73	14.88	14.73	14.86	7,141,479	###	82.8	82.8	###
2004-Dec-10 Fri	###	14.75	###	###	17,622,588	129,966,586	###	###	0.0
2004-Dec-09 Thu	###	###	14.48	14.57	29,607,078	214,355,244	34.9	34.9	###
2004-Dec-08 Wed	14.74	14.75	###	14.75	29,582,187	218,168,629	81.4	81.4	###
2004-Dec-07 Tue	###	###	###	###	18,522,040	0	###	###	0.0
2004-Dec-06 Mon	###	###	###	15.23	9,354,185	0	76.9	76.9	1.1
2004-Dec-03 Fri	15.2	###	###	15.28			###	###	###
2004-Dec-02 Thu	15.4	15.54	###	15.51	13,766,550	###	73.1	73.1	1.1
2004-Dec-01 Wed	15.46	15.5	15.22	15.27			###	###	###
2004-Nov-30 Tue	###	###	15.27	15.45			###	###	###
2004-Nov-29 Mon	###	15.4	15.24	15.28			###	###	###
2004-Nov-26 Fri	15.2	15.4	###	15.4	34,044,049	262,139,177	78.5	78.5	###
2004-Nov-25 Thu	###	###	###	###	29,993,284	0	66.6	66.6	0.0
2004-Nov-24 Wed	14.82	###	14.79	###	38,195,671	282,456,987	###	###	0.0
2004-Nov-23 Tue	14.46	14.87	14.45	14.82			85.8	85.8	1.1
2004-Nov-22 Mon	14.42	14.43	###	14.21	11,079,553	79,938,974	27.6	27.6	###
2004-Nov-19 Fri	###	14.45	14.29	14.45	9,064,025	###	75.7	75.7	1.0
2004-Nov-18 Thu	###	14.45	###	###	9,893,179	###	66.5	66.5	0.0
2004-Nov-17 Wed	###	###	###	###			72.1	72.1	0.0
2004-Nov-16 Tue	###	###	###	###	11,341,570	0	27.4	27.4	0.0
2004-Nov-15 Mon	###	14.42	###	14.42			74.1	74.1	###
2004-Nov-12 Fri	###	###	###	14.27	6,698,446	0	28.8	28.8	###
2004-Nov-11 Thu	###	###	14.23	14.29	7,296,123	###	###	###	###
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	###	###	###	###			###	###	0.0
2004-Nov-08 Mon	###	###	13.87	13.87	6,887,321	47,763,571	###	###	###
2004-Nov-05 Fri	14.25	14.26	###	###			22.9	22.9	0.0
2004-Nov-04 Thu	###	14.22	###	###			###	###	0.0
2004-Nov-03 Wed	13.87	###	13.87	###			###	###	0.0
2004-Nov-02 Tue	###	###	###	###			72.7	72.7	0.0
2004-Nov-01 Mon	###	###	13.86	13.86			###	###	###
2004-Oct-29 Fri	13.75	13.86	13.71	13.85			###	###	###
2004-Oct-28 Thu	###	14.43	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###			67.5	67.5	0.0
2004-Oct-26 Tue	13.84	###	13.84	###			###	###	0.0
2004-Oct-25 Mon	13.82	13.82	###	13.76			###	###	1.0
2004-Oct-22 Fri	###	###	13.86	###			###	###	0.0
2004-Oct-21 Thu	13.7	13.85	13.55	13.8			72.5	72.5	1.0
2004-Oct-20 Wed	###	13.72	13.59	###	21,132,885	288,569,544	###	###	0.0
2004-Oct-19 Tue	###	###	13.86	###			28.2	28.2	0.0
2004-Oct-18 Mon	###	###	###	###	10,641,945	0	###	###	0.0
2004-Oct-15 Fri	###	###	###	###	16,700,321	0	68.9	68.9	0.0
2004-Oct-14 Thu	###	###	###	###	30,731,449	0	###	###	0.0
2004-Oct-13 Wed	14.7	14.75	14.58	###			24.5	24.5	0.0
2004-Oct-12 Tue	14.87	###	14.85	###			###	###	0.0
2004-Oct-11 Mon	14.88	###	14.85	###	7,331,228	###	###	###	0.0
2004-Oct-08 Fri	14.85	###	14.77	14.82	13,617,082	100,562,150	###	###	1.1
2004-Oct-07 Thu	###	###	14.81	###			28.8	28.8	0.0
2004-Oct-06 Wed	###	###	14.7	14.7			###	###	###
2004-Oct-05 Tue	###	###	14.8	14.84	21,257,377	157,304,589	###	###	###
2004-Oct-04 Mon	14.55	14.75	14.53	14.75			82.3	82.3	###
2004-Oct-01 Fri	###	14.47	14.26	14.28			30.0	30.0	###
2004-Sep-30 Thu	14.56	###	14.28	###			###	###	0.0
2004-Sep-29 Wed	###	14.5	###	14.5	18,916,158	137,142,145	75.5	75.5	1.0
2004-Sep-28 Tue	13.75	###	13.73	###	11,500,627	###	###	###	0.0
2004-Sep-27 Mon	13.85	13.87	13.7	13.76			29.2	29.2	1.0
2004-Sep-24 Fri	###	###	###	13.74	30,013,346	0	21.4	21.4	###
2004-Sep-23 Thu	13.89	###	13.86	###	7,981,324	55,310,575	###	###	0.0
2004-Sep-22 Wed	###	###	###	###			###	###	0.0
2004-Sep-21 Tue	13.85	13.88	13.81	13.85			66.5	66.5	###
2004-Sep-20 Mon	###	###	13.85	###	19,286,752	133,560,757	###	###	0.0
2004-Sep-17 Fri	13.49	###	13.47	13.58	11,726,420	###	###	###	###
2004-Sep-16 Thu	###	###	###	###			83.2	83.2	0.0
2004-Sep-15 Wed	13.24	13.29	###	13.21			31.6	31.6	###
2004-Sep-14 Tue	13.28	###	13.24	13.24	12,809,570	84,799,353	###	###	0.9
2004-Sep-13 Mon	13.23	###	13.22	13.25	6,169,527	40,780,573	69.3	69.3	###
2004-Sep-10 Fri	13.28	###	13.26	13.29	8,872,329	58,823,541	68.1	68.1	###
2004-Sep-09 Thu	###	13.27	###	###	7,480,654	###	###	###	0.0
2004-Sep-08 Wed	13.25	13.28	###	###			###	###	0.0
2004-Sep-07 Tue	###	###	###	###	5,732,944	0	###	###	0.0
2004-Sep-06 Mon	###	###	13.29	###			71.2	71.2	0.0
2004-Sep-03 Fri	13.44	13.45	13.27	13.28	10,188,624	###	###	###	0.9
2004-Sep-02 Thu	13.28	###	13.23	###	9,956,379	65,861,447	74.0	74.0	0.0
2004-Sep-01 Wed	###	13.26	###	13.21			70.4	70.4	###
2004-Aug-31 Tue	###	###	###	###			70.8	70.8	0.0
2004-Aug-30 Mon	###	###	###	###			26.4	26.4	0.0
2004-Aug-27 Fri	###	13.4	13.29	###	24,600,325	###	###	###	0.0
2004-Aug-26 Thu	###	13.28	###	13.24			###	###	0.9
2004-Aug-25 Wed	###	###	###	###			24.5	24.5	0.0
2004-Aug-24 Tue	13.48	13.48	13.29	###	12,932,750	173,104,858	###	###	0.0
2004-Aug-23 Mon	###	13.42	###	13.41	10,925,372	73,309,246	###	###	1.0
2004-Aug-20 Fri	###	###	13.21	13.21	9,857,028	###	22.0	22.0	###
2004-Aug-19 Thu	13.21	13.27	###	###	13,056,571	86,630,348	###	###	0.0
2004-Aug-18 Wed	###	###	###	###	30,373,072	0	###	###	0.0
2004-Aug-17 Tue	###	###	###	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###			###	###	0.0
2004-Aug-13 Fri	###	###	###	###	7,708,053	0	###	###	0.0
2004-Aug-12 Thu	###	###	###	###			75.0	75.0	0.0
2004-Aug-11 Wed	###	###	###	###	14,474,629	0	28.9	28.9	0.0
2004-Aug-10 Tue	###	###	###	###	8,028,254	0	31.2	31.2	0.0
2004-Aug-09 Mon	###	###	###	###	13,498,127	0	###	###	0.0
2004-Aug-06 Fri	###	13.25	###	13.25			###	###	###
2004-Aug-05 Thu	13.25	13.27	###	13.25			69.9	69.9	###
2004-Aug-04 Wed	13.26	###	13.23	13.25	8,860,023	58,609,052	32.8	32.8	###
2004-Aug-03 Tue	###	13.22	###	###			72.4	72.4	0.0
2004-Aug-02 Mon	###	13.26	###	###	9,498,880	62,977,574	###	###	0.0
2004-Jul-30 Fri	###	###	###	###	29,137,172	0	77.1	77.1	0.0
2004-Jul-29 Thu	12.85	12.89	12.81	12.83	10,819,849	139,035,059	33.8	33.8	###
2004-Jul-28 Wed	###	12.79	###	12.71			75.3	75.3	0.9
2004-Jul-27 Tue	12.53	###	12.52	12.59	16,443,955	102,939,158	###	###	###
2004-Jul-26 Mon	12.5	12.58	12.47	12.53	11,765,628	###	###	###	###
2004-Jul-23 Fri	###	12.73	###	###	9,192,483	58,510,154	32.1	32.1	0.0
2004-Jul-22 Thu	12.73	12.75	###	12.75			69.7	69.7	###
2004-Jul-21 Wed	12.76	###	12.73	12.87	12,861,329	81,862,359	77.1	77.1	###
2004-Jul-20 Tue	12.86	12.88	12.7	12.7			###	###	0.9
2004-Jul-19 Mon	12.85	###	12.85	###			76.6	76.6	0.0
2004-Jul-16 Fri	12.85	###	12.82	12.82	10,408,978	66,721,548	26.9	26.9	0.9
2004-Jul-15 Thu	12.71	12.82	12.7	12.8			###	###	0.9
2004-Jul-14 Wed	12.78	12.78	###	###	11,132,149	###	28.6	28.6	0.0
2004-Jul-13 Tue	12.74	12.8	12.7	12.8			###	###	0.9
2004-Jul-12 Mon	12.79	12.83	12.71	12.72	8,918,478	###	30.3	30.3	0.9
2004-Jul-09 Fri	12.71	12.76	###	12.73	8,410,182	###	###	###	###
2004-Jul-08 Thu	###	12.75	###	12.75			###	###	###
2004-Jul-07 Wed	12.55	###	12.53	###			74.1	74.1	0.0
2004-Jul-06 Tue	12.53	###	12.53	###	13,614,442	85,294,479	###	###	0.0
2004-Jul-05 Mon	12.45	12.52	12.43	12.48			###	###	###
2004-Jul-02 Fri	12.42	12.55	12.41	12.51	12,720,885	158,756,644	###	###	###
2004-Jul-01 Thu	12.59	12.59	12.51	12.51			24.2	24.2	###
2004-Jun-30 Wed	12.46	12.55	12.44	12.53	19,839,844	247,898,850	###	###	###
2004-Jun-29 Tue	12.42	12.42	###	###			30.6	30.6	0.0
2004-Jun-28 Mon	12.46	12.48	12.4	12.48	12,644,955	157,303,240	75.1	75.1	###
2004-Jun-25 Fri	12.42	12.43	###	###	46,386,641	288,292,973	###	###	0.0
2004-Jun-24 Thu	12.4	12.4	12.28	###	13,343,285	###	###	###	0.0
2004-Jun-23 Wed	###	12.41	###	###	12,811,987	79,498,379	###	###	0.0
2004-Jun-22 Tue	12.44	12.44	###	###	13,319,976	82,850,250	26.9	26.9	0.0
2004-Jun-21 Mon	12.45	12.48	12.43	12.48			###	###	###
2004-Jun-18 Fri	12.4	12.42	###	###	15,679,251	97,368,148	27.3	27.3	0.0
2004-Jun-17 Thu	12.2	12.27	###	12.24	27,111,875	166,331,353	69.6	69.6	0.9
2004-Jun-16 Wed	###	12.23	###	###	12,793,188	78,230,344	28.6	28.6	0.0
2004-Jun-15 Tue	###	###	###	###	10,951,021	0	###	###	0.0
2004-Jun-14 Mon	###	12.24	###	12.22	8,419,227	###	74.3	74.3	0.9
2004-Jun-11 Fri	###	12.24	###	12.22	8,419,227	###	74.4	74.4	0.9
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	12.27	12.28	###	###	14,463,775	88,807,578	###	###	0.0
2004-Jun-08 Tue	###	###	12.24	12.25			33.5	33.5	0.9
2004-Jun-07 Mon	###	###	###	###			###	###	0.0
2004-Jun-04 Fri	###	###	###	###	10,451,480	0	###	###	0.0
2004-Jun-03 Thu	###	###	###	###	14,962,378	0	26.0	26.0	0.0
2004-Jun-02 Wed	###	12.24	###	###	12,075,785	###	###	###	0.0
2004-Jun-01 Tue	###	###	###	###	7,989,925	0	###	###	0.0
2004-May-31 Mon	###	###	###	###			###	###	0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###			###	###	0.0
2004-May-26 Wed	###	###	###	###			72.4	72.4	0.0
2004-May-25 Tue	###	###	11.83	11.83	10,475,953	###	###	###	0.8
2004-May-24 Mon	###	###	###	###			###	###	0.0
2004-May-21 Fri	11.75	11.81	11.71	11.77			66.9	66.9	###
2004-May-20 Thu	###	###	11.83	11.83	17,172,853	101,577,425	24.7	24.7	0.8
2004-May-19 Wed	###	11.8	###	11.79			83.5	83.5	0.8
2004-May-18 Tue	11.51	###	11.5	###	11,340,876	###	84.6	84.6	0.0
2004-May-17 Mon	11.55	11.58	11.41	11.41	9,246,728	###	###	###	###
2004-May-14 Fri	###	###	###	###			32.8	32.8	0.0
2004-May-13 Thu	###	11.73	11.56	11.56	10,856,041	###	31.7	31.7	0.8
2004-May-12 Wed	11.55	11.7	11.53	###	14,065,787	###	71.5	71.5	0.0
2004-May-11 Tue	11.43	11.57	###	11.52	17,737,140	102,609,354	78.0	78.0	0.8
2004-May-10 Mon	11.56	###	11.46	11.47			###	###	###
2004-May-07 Fri	11.43	###	11.41	###	12,952,277	73,892,740	###	###	0.0
2004-May-06 Thu	11.78	11.79	###	###			19.7	19.7	0.0
2004-May-05 Wed	###	11.83	###	11.79	18,839,785	111,437,328	74.5	74.5	0.8
2004-May-04 Tue	11.42	11.51	11.42	11.5			###	###	###
2004-May-03 Mon	###	11.45	11.28	###	15,119,621	###	###	###	0.0
2004-Apr-30 Fri	###	11.54	###	11.47	39,039,249	###	72.7	72.7	###
2004-Apr-29 Thu	11.58	###	11.49	11.5	29,474,748	169,332,427	42.2	42.2	###
2004-Apr-28 Wed	###	###	###	###			32.7	32.7	0.0
2004-Apr-27 Tue	###	###	###	###			34.3	34.3	0.0
2004-Apr-26 Mon	###	12.2	###	###			20.9	20.9	0.0
2004-Apr-23 Fri	###	###	###	###			###	###	0.0
2004-Apr-22 Thu	11.82	###	11.82	###	17,039,370	100,702,676	###	###	0.0
2004-Apr-21 Wed	###	###	###	###	17,495,951	0	36.0	36.0	0.0
2004-Apr-20 Tue	###	###	###	###			###	###	0.0
2004-Apr-19 Mon	12.22	12.26	###	12.21			###	###	0.9
2004-Apr-16 Fri	###	###	###	###	12,383,520	0	###	###	0.0
2004-Apr-15 Thu	12.2	12.2	###	###			31.9	31.9	0.0
2004-Apr-14 Wed	12.25	12.26	###	12.23			34.9	34.9	###
2004-Apr-13 Tue	12.43	12.55	12.43	12.44	8,548,380	###	75.9	75.9	0.9
2004-Apr-08 Thu	###	12.4	12.28	###			###	###	0.0
2004-Apr-07 Wed	12.45	12.48	12.42	12.43	7,072,845	88,056,920	35.7	35.7	0.9
2004-Apr-06 Tue	###	###	12.48	12.53	13,595,157	84,833,779	27.6	27.6	###
2004-Apr-05 Mon	12.73	12.75	###	###	14,071,453	###	###	###	0.0
2004-Apr-02 Fri	12.45	12.52	12.42	12.49	11,996,271	###	71.3	71.3	0.9
2004-Apr-01 Thu	###	12.41	12.28	12.41			###	###	###
2004-Mar-31 Wed	###	12.4	12.25	12.26	11,547,671	142,325,045	###	###	0.9
2004-Mar-30 Tue	###	###	12.28	###	13,766,143	###	###	###	0.0
2004-Mar-29 Mon	12.2	12.24	###	###			###	###	0.0
2004-Mar-26 Fri	###	###	###	###			27.4	27.4	0.0
2004-Mar-25 Thu	11.8	###	11.77	###	19,318,574	###	83.0	83.0	0.0
2004-Mar-24 Wed	###	###	###	###			###	###	0.0
2004-Mar-23 Tue	###	###	###	###			75.2	75.2	0.0
2004-Mar-22 Mon	###	12.4	12.21	12.21			29.0	29.0	0.9
2004-Mar-19 Fri	###	12.5	###	12.5			###	###	0.9
2004-Mar-18 Thu	12.58	12.59	###	###	21,867,854	137,658,140	22.4	22.4	0.0
2004-Mar-17 Wed	12.27	###	12.27	###			###	###	0.0
2004-Mar-16 Tue	###	12.23	###	###	11,724,583	71,695,825	###	###	0.0
2004-Mar-15 Mon	12.26	###	12.23	###			77.4	77.4	0.0
2004-Mar-12 Fri	###	###	11.88	###	13,749,786	81,673,728	###	###	0.0
2004-Mar-11 Thu	###	###	###	###			###	###	0.0
2004-Mar-10 Wed	###	###	12.23	12.25	19,083,188	###	30.2	30.2	0.9
2004-Mar-09 Tue	12.45	12.51	12.41	12.5			###	###	0.9
2004-Mar-08 Mon	###	12.72	12.56	12.56			25.5	25.5	0.9
2004-Mar-05 Fri	19.2	###	###	###	14,357,157	0	21.1	21.1	0.0
2004-Mar-04 Thu	12.51	12.58	###	12.4			25.0	25.0	0.9
2004-Mar-03 Wed	12.79	12.79	12.71	12.78	21,355,925	272,288,043	###	###	0.9
2004-Mar-02 Tue	12.71	12.74	###	###	24,430,020	155,619,227	###	###	0.0
2004-Mar-01 Mon	###	12.45	###	12.43	13,716,648	###	74.5	74.5	0.9
2004-Feb-27 Fri	###	###	12.22	12.26	26,870,489	164,178,687	29.2	29.2	0.9
2004-Feb-26 Thu	###	12.27	###	12.25			82.4	82.4	0.9
2004-Feb-25 Wed	###	###	###	###			36.8	36.8	0.0
2004-Feb-24 Tue	12.25	12.25	###	###			###	###	0.0
2004-Feb-23 Mon	12.4	12.42	12.23	12.26			###	###	0.9
2004-Feb-20 Fri	12.5	12.53	###	###	24,900,782	###	23.4	23.4	0.0
2004-Feb-19 Thu	12.2	12.23	###	12.2	24,521,041	###	###	###	###
2004-Feb-18 Wed	###	###	###	###	13,832,057	0	###	###	0.0
2004-Feb-17 Tue	###	###	11.85	###	12,465,585	###	###	###	0.0
2004-Feb-16 Mon	11.85	11.87	11.75	11.8	8,441,052	99,688,824	###	###	0.8
2004-Feb-13 Fri	###	###	11.87	11.89			###	###	###
2004-Feb-12 Thu	11.75	11.82	11.73	11.81	20,550,084	###	67.9	67.9	###
2004-Feb-11 Wed	###	###	11.57	###			###	###	0.0
2004-Feb-10 Tue	###	11.7	11.58	###			###	###	0.0
2004-Feb-09 Mon	11.55	###	11.44	11.48			28.0	28.0	0.8
2004-Feb-06 Fri	11.42	11.56	###	11.41			###	###	###
2004-Feb-05 Thu	###	11.51	###	11.5	18,645,648	###	91.8	91.8	###
2004-Feb-04 Wed	11.2	11.25	###	###			36.6	36.6	0.0
2004-Feb-03 Tue	11.28	###	11.2	11.2	15,627,287	###	###	###	0.8
2004-Feb-02 Mon	###	11.4	11.28	###	11,572,541	###	###	###	0.0
2004-Jan-30 Fri	###	11.43	###	11.29	25,818,321	###	###	###	###
2004-Jan-29 Thu	###	###	11.22	11.27	20,554,127	115,308,652	###	###	###
2004-Jan-28 Wed	11.55	11.58	11.43	11.44			30.7	30.7	0.8
2004-Jan-27 Tue	11.86	11.86	###	###			22.7	22.7	0.0
2004-Jan-23 Fri	###	11.78	###	11.78			###	###	###
2004-Jan-22 Thu	11.8	11.87	11.74	11.74			###	###	0.8
2004-Jan-21 Wed	11.76	11.81	###	11.7	11,300,748	###	###	###	0.8
2004-Jan-20 Tue	11.72	11.88	11.72	11.84			###	###	0.8
2004-Jan-19 Mon	11.58	11.75	11.54	###			###	###	0.0
2004-Jan-16 Fri	11.5	###	###	###	15,711,285	0	###	###	0.0
2004-Jan-15 Thu	11.87	###	###	###			15.5	15.5	0.0
2004-Jan-14 Wed	###	###	11.59	###	12,810,444	74,236,522	92.1	92.1	0.0
2004-Jan-13 Tue	11.76	11.77	11.58	11.58			###	###	0.8
2004-Jan-12 Mon	###	###	11.55	11.59			###	###	0.8
2004-Jan-09 Fri	###	###	11.77	11.79	11,898,921	70,025,150	20.4	20.4	0.8
2004-Jan-08 Thu	###	###	11.87	###	11,004,446	65,311,387	28.4	28.4	0.0
2004-Jan-07 Wed	12.4	12.4	###	###			###	###	0.0
2004-Jan-06 Tue	12.41	12.59	12.41	12.56			###	###	0.9
2004-Jan-05 Mon	###	12.27	###	12.25	7,129,246	43,737,924	###	###	0.9
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	12.27	12.27	###	###			19.6	19.6	0.0
2003-Dec-30 Tue	12.25	12.29	12.22	12.25			###	###	0.9
2003-Dec-29 Mon	###	12.2	###	###	5,184,124	31,623,156	70.9	70.9	0.0
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	###	###	###	###	3,986,987	0	###	###	0.0
2003-Dec-22 Mon	###	###	###	###	7,943,145	0	###	###	0.0
2003-Dec-19 Fri	###	###	11.86	###			###	###	0.0
2003-Dec-18 Thu	11.87	11.87	11.7	11.74			28.4	28.4	0.8
2003-Dec-17 Wed	###	11.73	11.58	11.72	11,645,479	135,728,057	###	###	0.8
2003-Dec-16 Tue	11.76	11.79	11.55	11.58	8,941,251	###	22.9	22.9	0.8
2003-Dec-15 Mon	###	###	###	###	17,949,083	0	###	###	0.0
2003-Dec-12 Fri	11.4	11.57	###	11.57			82.2	82.2	###
2003-Dec-11 Thu	###	11.7	11.49	11.54			32.8	32.8	0.8
2003-Dec-10 Wed	###	11.75	###	11.75	12,621,680	74,152,370	82.5	82.5	###
2003-Dec-09 Tue	###	###	11.47	11.52			27.1	27.1	0.8
2003-Dec-08 Mon	11.52	###	11.52	11.56	9,356,441	###	###	###	0.8
2003-Dec-05 Fri	###	###	11.5	11.5			19.2	19.2	###
2003-Dec-04 Thu	###	###	11.54	###	9,847,354	###	71.7	71.7	0.0
2003-Dec-03 Wed	###	###	###	###	10,673,786	0	85.6	85.6	0.0
2003-Dec-02 Tue	11.49	11.49	11.4	11.44	11,507,540	###	###	###	0.8
2003-Dec-01 Mon	11.22	11.22	###	###			###	###	0.0
2003-Nov-28 Fri	###	###	###	11.27	17,332,745	0	###	###	###
2003-Nov-27 Thu	11.2	11.25	###	###			32.3	32.3	0.0
2003-Nov-26 Wed	###	###	###	###			###	###	0.0
2003-Nov-25 Tue	10.85	###	10.82	###			88.4	88.4	0.0
2003-Nov-24 Mon	10.8	10.87	###	###			29.7	29.7	0.0
2003-Nov-21 Fri	###	###	10.76	10.76			###	###	0.8
2003-Nov-20 Thu	###	###	###	###	7,740,127	0	29.3	29.3	0.0
2003-Nov-19 Wed	###	###	###	###			###	###	0.0
2003-Nov-18 Tue	###	###	###	###	9,511,282	0	###	###	0.0
2003-Nov-17 Mon	###	11.27	###	###	5,400,449	###	###	###	0.0
2003-Nov-14 Fri	###	###	11.25	11.29	7,264,451	###	###	###	###
2003-Nov-13 Thu	11.43	11.48	###	11.48			###	###	0.8
2003-Nov-12 Wed	11.26	###	###	11.21			###	###	###
2003-Nov-11 Tue	11.45	11.47	11.23	11.28	16,429,943	186,479,853	28.0	28.0	0.8
2003-Nov-10 Mon	###	###	11.58	###	32,457,448	187,928,623	74.3	74.3	0.0
2003-Nov-07 Fri	11.7	11.85	###	11.79			76.6	76.6	0.8
2003-Nov-06 Thu	###	11.74	###	###			89.3	89.3	0.0
2003-Nov-05 Wed	###	###	###	11.45			29.2	29.2	0.8
2003-Nov-04 Tue	11.71	11.72	11.54	11.54			###	###	0.8
2003-Nov-03 Mon	###	###	11.45	11.48	6,537,073	37,424,742	###	###	0.8
2003-Oct-31 Fri	11.8	11.8	###	11.72			33.1	33.1	0.8
2003-Oct-30 Thu	11.28	11.45	11.23	11.44			###	###	0.8
2003-Oct-29 Wed	11.23	###	###	###	23,960,372	0	###	###	0.0
2003-Oct-28 Tue	11.27	###	11.25	11.25	13,881,381	###	43.8	43.8	###
2003-Oct-27 Mon	###	###	###	11.2			34.4	34.4	0.8
2003-Oct-24 Fri	11.43	11.49	11.26	###	11,998,479	###	###	###	0.0
2003-Oct-23 Thu	11.72	11.78	###	###			###	###	0.0
2003-Oct-22 Wed	###	###	###	###			73.0	73.0	0.0
2003-Oct-21 Tue	###	###	11.79	###	8,868,950	###	34.5	34.5	0.0
2003-Oct-20 Mon	###	###	11.82	11.82			###	###	0.8
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	12.28	###	12.21	22,027,946	135,251,588	###	###	0.9
2003-Oct-15 Wed	11.78	11.79	###	11.73	20,690,221	121,968,852	35.7	35.7	0.8
2003-Oct-14 Tue	11.82	11.85	11.75	11.83			###	###	0.8
2003-Oct-13 Mon	###	11.47	###	11.42			###	###	0.8
2003-Oct-10 Fri	11.48	11.48	###	###	12,992,028	74,574,240	25.0	25.0	0.0
2003-Oct-09 Thu	###	11.23	###	11.2			79.3	79.3	0.8
2003-Oct-08 Wed	###	###	10.82	###			###	###	0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	10.89	###	8,825,284	48,053,671	71.7	71.7	0.0
2003-Oct-03 Fri	10.57	10.71	10.51	###			71.8	71.8	0.0
2003-Oct-02 Thu	10.41	10.53	###	10.48			69.3	69.3	0.7
2003-Oct-01 Wed	10.49	10.5	10.23	10.24			14.5	14.5	###
2003-Sep-30 Tue	###	###	10.56	10.56			27.1	27.1	0.8
2003-Sep-29 Mon	10.48	10.58	10.43	10.54			74.4	74.4	0.8
2003-Sep-26 Fri	10.57	10.59	10.51	10.53			32.7	32.7	0.8
2003-Sep-25 Thu	10.7	10.74	###	###			35.5	35.5	0.0
2003-Sep-24 Wed	###	10.81	###	10.79			73.0	73.0	###
2003-Sep-23 Tue	###	###	10.56	###			39.9	39.9	0.0
2003-Sep-22 Mon	10.86	10.89	###	###	9,031,921	###	###	###	0.0
2003-Sep-19 Fri	###	###	10.86	10.86			###	###	0.8
2003-Sep-18 Thu	###	###	10.8	10.8	23,062,956	###	###	###	###
2003-Sep-17 Wed	###	###	###	###			###	###	0.0
2003-Sep-16 Tue	10.85	###	10.82	###			77.6	77.6	0.0
2003-Sep-15 Mon	10.87	###	10.75	10.81			35.2	35.2	0.8
2003-Sep-12 Fri	###	###	10.77	10.79			###	###	###
2003-Sep-11 Thu	###	###	10.81	10.84	25,661,570	138,700,785	###	###	0.8
2003-Sep-10 Wed	11.27	11.29	###	###			22.4	22.4	0.0
2003-Sep-09 Tue	###	11.47	###	11.45	11,866,527	###	74.1	74.1	0.8
2003-Sep-08 Mon	11.27	11.29	11.21	11.29			67.0	67.0	###
2003-Sep-05 Fri	11.26	11.27	###	###	11,953,071	67,355,555	###	###	0.0
2003-Sep-04 Thu	11.26	###	11.21	11.28	15,986,570	89,604,724	63.9	63.9	0.8
2003-Sep-03 Wed	11.24	11.25	###	###	12,505,040	70,340,850	###	###	0.0
2003-Sep-02 Tue	###	###	###	11.23			72.8	72.8	0.8
2003-Sep-01 Mon	###	###	###	###			###	###	0.0
2003-Aug-29 Fri	###	###	10.87	###			###	###	0.0
2003-Aug-28 Thu	10.72	###	10.71	10.88			###	###	0.8
2003-Aug-27 Wed	###	###	10.56	###	14,798,741	78,137,352	68.0	68.0	0.0
2003-Aug-26 Tue	10.55	###	10.52	###			76.8	76.8	0.0
2003-Aug-25 Mon	###	###	10.54	10.58	6,878,879	###	###	###	0.8
2003-Aug-22 Fri	###	###	10.57	###			69.1	69.1	0.0
2003-Aug-21 Thu	10.45	10.52	10.42	10.45	15,155,470	158,677,770	71.5	71.5	###
2003-Aug-20 Wed	###	###	10.55	10.55	15,740,158	###	32.0	32.0	###
2003-Aug-19 Tue	10.76	10.84	10.73	10.73			34.6	34.6	###
2003-Aug-18 Mon	10.43	10.55	10.42	10.55	12,370,355	129,703,172	75.5	75.5	###
2003-Aug-15 Fri	###	###	10.25	###			69.2	69.2	0.0
2003-Aug-14 Thu	10.25	###	###	10.2	14,654,025	0	###	###	0.7
2003-Aug-13 Wed	###	###	###	###	9,737,159	0	68.4	68.4	0.0
2003-Aug-12 Tue	###	###	###	###	14,001,344	0	###	###	0.0
2003-Aug-11 Mon	10.22	10.25	###	###	8,266,785	42,367,273	###	###	0.0
2003-Aug-08 Fri	10.25	###	###	10.22	15,286,520	0	###	###	0.7
2003-Aug-07 Thu	###	10.2	###	###			###	###	0.0
2003-Aug-06 Wed	###	###	###	###			71.4	71.4	0.0
2003-Aug-05 Tue	###	###	###	###	9,945,884	0	###	###	0.0
2003-Aug-04 Mon	###	###	###	###	6,191,952	0	23.9	23.9	0.0
2003-Aug-01 Fri	###	###	###	###	19,683,829	0	###	###	0.0
2003-Jul-31 Thu	9.8	###	9.78	9.8	19,671,557	###	###	###	0.7
2003-Jul-30 Wed	9.8	9.82	9.72	9.77	11,914,275	###	29.1	29.1	0.7
2003-Jul-29 Tue	###	###	9.87	9.89	17,143,380	84,602,580	###	###	###
2003-Jul-28 Mon	###	###	###	###	16,708,546	0	25.4	25.4	0.0
2003-Jul-25 Fri	9.8	###	9.7	9.85			68.7	68.7	###
2003-Jul-24 Thu	9.51	###	9.5	###			81.6	81.6	0.0
2003-Jul-23 Wed	###	9.45	9.28	9.45	12,043,687	112,789,128	###	###	0.7
2003-Jul-22 Tue	9.23	9.27	###	9.25	9,604,955	###	###	###	###
2003-Jul-21 Mon	###	9.41	###	###	9,139,870	43,003,088	###	###	0.0
2003-Jul-18 Fri	9.29	###	9.24	###			###	###	0.0
2003-Jul-17 Thu	9.23	###	###	9.29	21,261,552	0	###	###	###
2003-Jul-16 Wed	###	9.27	###	9.27			###	###	0.7
2003-Jul-15 Tue	9.21	9.25	###	###	17,385,624	###	###	###	0.0
2003-Jul-14 Mon	###	###	###	###	6,828,276	0	###	###	0.0
2003-Jul-11 Fri	###	###	###	9			19.7	19.7	0.6
2003-Jul-10 Thu	###	###	###	###			###	###	0.0
2003-Jul-09 Wed	###	###	###	###	14,252,986	0	###	###	0.0
2003-Jul-08 Tue	8.85	###	8.82	8.89	21,508,424	94,852,149	###	###	###
2003-Jul-07 Mon	8.49	###	8.48	###			83.0	83.0	0.0
2003-Jul-04 Fri	8.4	8.46	###	8.43			77.0	77.0	0.6
2003-Jul-03 Thu	8.41	8.46	###	###	18,162,455	76,827,184	27.1	27.1	0.0
2003-Jul-02 Wed	8.45	8.45	###	###	26,467,858	###	###	###	0.0
2003-Jul-01 Tue	8.72	8.72	8.52	8.56	17,500,685	###	15.3	15.3	###
2003-Jun-30 Mon	###	###	8.59	###	9,292,527	###	###	###	0.0
2003-Jun-27 Fri	###	8.71	###	8.7	23,473,551	###	###	###	###
2003-Jun-26 Thu	8.78	8.79	8.59	###	16,063,723	139,593,752	24.2	24.2	0.0
2003-Jun-25 Wed	8.78	8.85	8.77	8.84			###	###	###
2003-Jun-24 Tue	8.85	8.87	8.77	8.77	10,838,571	###	29.0	29.0	###
2003-Jun-23 Mon	###	###	###	###			76.2	76.2	0.0
2003-Jun-20 Fri	8.88	###	8.85	###			70.5	70.5	0.0
2003-Jun-19 Thu	###	###	###	###	21,002,256	0	26.1	26.1	0.0
2003-Jun-18 Wed	###	###	###	###	17,326,752	0	18.5	18.5	0.0
2003-Jun-17 Tue	9.2	9.21	###	###			30.0	30.0	0.0
2003-Jun-16 Mon	###	###	###	###			64.8	64.8	0.0
2003-Jun-13 Fri	###	###	###	###			###	###	0.0
2003-Jun-12 Thu	###	###	###	###	21,548,757	0	###	###	0.0
2003-Jun-11 Wed	###	###	###	###			78.3	78.3	0.0
2003-Jun-10 Tue	8.89	###	8.86	###			###	###	0.0
2003-Jun-06 Fri	8.7	8.88	8.7	8.87	14,931,356	###	###	###	###
2003-Jun-05 Thu	8.75	8.88	8.75	8.76	15,237,151	134,315,486	72.1	72.1	0.6
2003-Jun-04 Wed	8.72	8.8	###	8.72	8,804,124	38,738,145	74.2	74.2	0.6
2003-Jun-03 Tue	8.83	8.88	8.7	8.74			27.3	27.3	0.6
2003-Jun-02 Mon	8.75	8.88	8.73	8.83			###	###	###
2003-May-30 Fri	###	8.75	###	###	21,246,848	###	26.9	26.9	0.0
2003-May-29 Thu	###	8.71	###	###	18,741,145	81,617,686	###	###	0.0
2003-May-28 Wed	###	###	8.56	###			73.3	73.3	0.0
2003-May-27 Tue	8.51	8.55	8.4	8.4			22.0	22.0	###
2003-May-26 Mon	8.54	8.57	8.47	8.5			###	###	0.6
2003-May-23 Fri	8.5	###	8.5	###	18,050,027	###	81.0	81.0	0.0
2003-May-22 Thu	###	8.49	###	8.47			###	###	###
2003-May-21 Wed	8.23	###	8.22	8.28			###	###	###
2003-May-20 Tue	8.27	###	8.23	8.28			75.5	75.5	###
2003-May-19 Mon	8.47	8.47	###	8.41	8,436,348	###	###	###	###
2003-May-16 Fri	8.4	8.47	###	8.41			72.5	72.5	###
2003-May-15 Thu	8.54	8.54	###	8.49			###	###	###
2003-May-14 Wed	###	8.72	8.59	###			24.7	24.7	0.0
2003-May-13 Tue	8.76	8.81	8.74	8.76			###	###	0.6
2003-May-12 Mon	###	8.73	###	###			###	###	0.0
2003-May-09 Fri	8.5	8.58	8.49	8.56			73.9	73.9	###
2003-May-08 Thu	8.55	###	8.45	###			86.0	86.0	0.0
2003-May-07 Wed	8.71	8.82	8.58	###	12,617,583	109,772,972	###	###	0.0
2003-May-06 Tue	8.88	8.88	8.71	8.72	9,911,352	87,170,340	###	###	0.6
2003-May-05 Mon	8.85	8.87	8.81	8.85			71.2	71.2	0.6
2003-May-02 Fri	###	###	8.75	8.79	17,656,157	77,245,686	24.6	24.6	0.6
2003-May-01 Thu	9	###	###	9			70.2	70.2	0.6
2003-Apr-30 Wed	###	###	###	###			###	###	0.0
2003-Apr-29 Tue	###	###	###	###			###	###	0.0
2003-Apr-28 Mon	8.83	8.88	8.78	8.83	20,000,580	176,605,121	###	###	###
2003-Apr-24 Thu	###	###	###	###	42,273,378	0	14.0	14.0	0.0
2003-Apr-23 Wed	9.48	9.5	###	###			20.2	20.2	0.0
2003-Apr-22 Tue	9.54	9.55	9.46	9.54	6,086,670	###	69.2	69.2	###
2003-Apr-17 Thu	9.4	9.49	###	9.45	6,983,822	###	78.2	78.2	0.7
2003-Apr-16 Wed	9.59	###	9.52	9.58			30.3	30.3	0.7
2003-Apr-15 Tue	9.44	9.54	9.42	9.52	9,070,551	85,988,823	###	###	###
2003-Apr-14 Mon	###	9.43	9.28	###			31.1	31.1	0.0
2003-Apr-11 Fri	###	9.43	9.27	###			###	###	0.0
2003-Apr-10 Thu	###	###	9.25	9.25			###	###	###
2003-Apr-09 Wed	9.48	9.52	###	9.4			###	###	###
2003-Apr-08 Tue	9.58	###	9.56	###			###	###	0.0
2003-Apr-07 Mon	9.49	###	9.44	9.58	13,867,883	###	72.4	72.4	0.7
2003-Apr-04 Fri	9.44	9.49	###	9.49			67.0	67.0	0.7
2003-Apr-03 Thu	9.4	9.47	###	9.41			###	###	0.7
2003-Apr-02 Wed	###	9.24	###	###	6,882,785	###	79.4	79.4	0.0
2003-Apr-01 Tue	###	9.22	9	###			21.6	21.6	0.0
2003-Mar-31 Mon	###	###	9.21	9.28	36,282,889	###	###	###	0.7
2003-Mar-28 Fri	###	9.42	9.26	###			###	###	0.0
2003-Mar-27 Thu	9.43	9.45	9.28	###	13,890,672	130,086,143	18.8	18.8	0.0
2003-Mar-26 Wed	###	9.48	###	9.4			###	###	###
2003-Mar-25 Tue	9.24	###	9.2	###			76.9	76.9	0.0
2003-Mar-24 Mon	9.54	9.55	###	9.4			###	###	###
2003-Mar-21 Fri	9.43	9.47	###	###			###	###	0.0
2003-Mar-20 Thu	###	###	9.47	9.47			18.6	18.6	###
2003-Mar-19 Wed	9.46	9.55	9.42	9.54	10,770,682	###	###	###	###
2003-Mar-18 Tue	###	9.45	###	9.45			###	###	0.7
2003-Mar-17 Mon	###	9.21	###	###	12,599,782	###	29.7	29.7	0.0
2003-Mar-14 Fri	###	###	###	###			75.8	75.8	0.0
2003-Mar-13 Thu	###	8.73	###	###	13,111,157	###	###	###	0.0
2003-Mar-12 Wed	8.74	8.82	###	8.77			###	###	###
2003-Mar-11 Tue	###	###	8.56	###	14,491,078	###	40.8	40.8	0.0
2003-Mar-10 Mon	8.73	8.83	8.73	8.75	7,932,022	69,643,153	###	###	0.6
2003-Mar-07 Fri	8.85	8.86	###	###	13,594,649	###	17.2	17.2	0.0
2003-Mar-06 Thu	9	###	###	###	6,843,528	0	27.5	27.5	0.0
2003-Mar-05 Wed	###	###	###	###	9,186,973	0	###	###	0.0
2003-Mar-04 Tue	9.25	9.28	9.22	9.25	6,380,876	###	###	###	###
2003-Mar-03 Mon	9.24	###	###	###	7,599,026	0	79.4	79.4	0.0
2003-Feb-28 Fri	9.24	###	###	###			###	###	0.0
2003-Feb-27 Thu	9.29	###	###	###	12,220,179	0	###	###	0.0
2003-Feb-26 Wed	9.29	###	9.23	###			###	###	0.0
2003-Feb-25 Tue	###	###	###	###	9,751,243	0	38.9	38.9	0.0
2003-Feb-24 Mon	###	###	###	###	10,364,574	0	84.7	84.7	0.0
2003-Feb-21 Fri	9.22	9.23	###	###	8,138,440	###	22.5	22.5	0.0
2003-Feb-20 Thu	###	###	9.23	9.23	9,418,922	43,468,325	31.7	31.7	###
2003-Feb-19 Wed	###	9.46	9.28	9.42			###	###	0.7
2003-Feb-18 Tue	###	9.24	###	###			28.8	28.8	0.0
2003-Feb-17 Mon	###	9.2	###	###			76.0	76.0	0.0
2003-Feb-14 Fri	###	###	8.89	###			23.1	23.1	0.0
2003-Feb-13 Thu	9.27	9.28	###	###			22.3	22.3	0.0
2003-Feb-12 Wed	9.21	###	9.21	###	14,356,024	###	82.2	82.2	0.0
2003-Feb-11 Tue	###	###	9.22	9.23	8,780,625	40,478,681	33.9	33.9	###
2003-Feb-10 Mon	9.25	###	9.2	9.2	17,802,183	81,890,041	###	###	0.7
2003-Feb-07 Fri	###	9.28	###	9.27			###	###	0.7
2003-Feb-06 Thu	9.21	9.22	###	###	15,232,325	###	###	###	0.0
2003-Feb-05 Wed	###	###	9	###			37.5	37.5	0.0
2003-Feb-04 Tue	###	###	###	###			79.5	79.5	0.0
2003-Feb-03 Mon	###	9	8.83	8.83			###	###	###
2003-Jan-31 Fri	###	###	###	###			68.1	68.1	0.0
2003-Jan-30 Thu	###	###	###	9			75.6	75.6	0.6
2003-Jan-29 Wed	###	###	###	###	14,382,087	0	###	###	0.0
2003-Jan-28 Tue	###	###	###	###	16,735,828	0	37.8	37.8	0.0
2003-Jan-24 Fri	###	9.42	###	###			###	###	0.0
2003-Jan-23 Thu	###	###	9.26	###	14,038,753	64,999,426	###	###	0.0
2003-Jan-22 Wed	9.5	9.52	9.43	9.49			###	###	0.7
2003-Jan-21 Tue	9.48	9.55	9.46	9.55			81.4	81.4	0.7
2003-Jan-20 Mon	9.56	###	9.47	9.48			###	###	0.7
2003-Jan-17 Fri	9.73	9.77	###	9.7	9,300,075	###	###	###	0.7
2003-Jan-16 Thu	9.78	9.78	9.72	9.72	9,798,453	###	###	###	0.7
2003-Jan-15 Wed	9.87	###	9.83	9.88			###	###	0.7
2003-Jan-14 Tue	9.79	9.84	9.76	9.83			###	###	0.7
2003-Jan-13 Mon	9.81	9.81	9.71	9.74			21.8	21.8	0.7
2003-Jan-10 Fri	###	###	9.75	9.8			21.2	21.2	0.7
2003-Jan-09 Thu	9.84	9.85	9.77	9.81	23,186,042	227,455,072	###	###	###
2003-Jan-08 Wed	###	###	###	###			28.3	28.3	0.0
2003-Jan-07 Tue	###	###	###	###	22,777,521	0	###	###	0.0
2003-Jan-06 Mon	###	###	###	###	31,713,248	0	23.2	23.2	0.0
2003-Jan-03 Fri	###	###	###	###			69.1	69.1	0.0
2003-Jan-02 Thu	###	10.22	###	###			###	###	0.0
2002-Dec-31 Tue	###	###	###	###	6,334,447	0	75.8	75.8	0.0
2002-Dec-30 Mon	###	###	###	###	6,767,327	0	19.9	19.9	0.0
2002-Dec-27 Fri	###	10.22	###	###			74.8	74.8	0.0
2002-Dec-24 Tue	###	###	###	###	7,745,688	0	###	###	0.0
2002-Dec-23 Mon	###	###	###	###	11,330,087	0	88.9	88.9	0.0
2002-Dec-20 Fri	###	9.88	###	9.85			86.4	86.4	###
2002-Dec-19 Thu	9.76	9.77	###	9.7	25,042,647	###	20.8	20.8	0.7
2002-Dec-18 Wed	###	###	9.88	###			23.3	23.3	0.0
2002-Dec-17 Tue	9.75	###	9.75	###			###	###	0.0
2002-Dec-16 Mon	###	###	9.54	9.57			26.6	26.6	###
2002-Dec-13 Fri	###	9.76	###	###	7,192,172	###	###	###	0.0
2002-Dec-12 Thu	9.85	###	9.74	9.79			25.9	25.9	###
2002-Dec-11 Wed	9.89	###	9.7	9.74	9,022,788	43,760,521	24.3	24.3	0.7
2002-Dec-10 Tue	###	###	9.82	9.83			29.0	29.0	0.7
2002-Dec-09 Mon	###	10.25	###	###	8,815,141	###	###	###	0.0
2002-Dec-06 Fri	###	###	###	###			75.1	75.1	0.0
2002-Dec-05 Thu	###	10.23	###	###	8,840,725	###	###	###	0.0
2002-Dec-04 Wed	###	###	###	###	7,512,777	0	34.7	34.7	0.0
2002-Dec-03 Tue	10.28	###	10.22	10.25	14,623,823	###	###	###	0.7
2002-Dec-02 Mon	10.25	###	###	10.25			###	###	0.7
2002-Nov-29 Fri	9.89	###	9.89	###			###	###	0.0
2002-Nov-28 Thu	9.73	###	9.7	9.89			82.9	82.9	###
2002-Nov-27 Wed	9.52	###	9.49	9.53			69.7	69.7	###
2002-Nov-26 Tue	9.85	9.85	###	9.7	14,172,576	###	24.9	24.9	0.7
2002-Nov-25 Mon	###	###	9.84	###	9,282,843	45,671,587	###	###	0.0
2002-Nov-22 Fri	###	###	###	###	22,456,528	0	###	###	0.0
2002-Nov-21 Thu	9.79	9.87	9.76	9.83	12,226,850	###	73.3	73.3	0.7
2002-Nov-20 Wed	9.58	9.75	9.56	9.74	7,158,626	###	###	###	0.7
2002-Nov-19 Tue	9.74	9.77	9.52	9.52			###	###	###
2002-Nov-18 Mon	###	9.71	9.55	###	9,227,675	###	###	###	0.0
2002-Nov-15 Fri	###	###	###	###			###	###	0.0
2002-Nov-14 Thu	###	9.45	9.21	9.24			###	###	###
2002-Nov-13 Wed	9.51	9.52	###	9.43			###	###	###
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	9.47	9.5	###	###	11,995,877	###	31.4	31.4	0.0
2002-Nov-08 Fri	9.71	9.77	9.5	9.57	14,864,328	###	###	###	###
2002-Nov-07 Thu	9.83	9.83	###	###	12,245,384	###	17.4	17.4	0.0
2002-Nov-06 Wed	9.82	9.89	9.77	9.86			80.8	80.8	0.7
2002-Nov-05 Tue	###	9.76	###	9.7	10,250,074	###	76.0	76.0	0.7
2002-Nov-04 Mon	9.54	9.71	9.49	9.7			84.4	84.4	0.7
2002-Nov-01 Fri	9.58	###	9.42	9.43	11,409,325	53,737,920	15.1	15.1	###
2002-Oct-31 Thu	9.49	###	9.47	###	10,595,472	50,169,559	###	###	0.0
2002-Oct-30 Wed	9.46	9.52	###	###			###	###	0.0
2002-Oct-29 Tue	###	###	9.55	###			###	###	0.0
2002-Oct-28 Mon	9.58	9.75	9.57	9.75	6,821,953	###	###	###	###
2002-Oct-25 Fri	9.72	9.77	###	###			21.5	21.5	0.0
2002-Oct-24 Thu	9.89	###	9.78	9.81			26.6	26.6	###
2002-Oct-23 Wed	9.73	9.89	9.71	9.89	12,246,584	120,016,523	81.2	81.2	###
2002-Oct-22 Tue	9.77	9.82	###	###			###	###	0.0
2002-Oct-21 Mon	###	###	###	9.74	9,561,284	0	18.4	18.4	0.7
2002-Oct-18 Fri	###	###	###	###			78.6	78.6	0.0
2002-Oct-17 Thu	###	9.8	9.59	9.79	9,823,657	95,240,354	###	###	###
2002-Oct-16 Wed	9.73	9.78	9.57	###	15,081,126	###	###	###	0.0
2002-Oct-15 Tue	9.45	9.49	###	9.49			###	###	0.7
2002-Oct-14 Mon	9.42	9.55	9.41	9.52	13,715,940	###	###	###	###
2002-Oct-11 Fri	###	9.2	###	9.2	6,223,444	28,627,842	###	###	0.7
2002-Oct-10 Thu	8.83	###	8.82	###	10,971,322	###	###	###	0.0
2002-Oct-09 Wed	###	9.21	###	###	8,800,885	40,528,075	18.7	18.7	0.0
2002-Oct-08 Tue	###	###	###	###			###	###	0.0
2002-Oct-07 Mon	9.22	###	###	9.22	3,725,225	0	###	###	0.7
2002-Oct-04 Fri	9.25	9.28	###	9.28			74.2	74.2	0.7
2002-Oct-03 Thu	###	###	9.21	9.24	8,216,758	37,838,170	19.2	19.2	###
2002-Oct-02 Wed	9.5	9.54	###	###	14,950,825	###	25.5	25.5	0.0
2002-Oct-01 Tue	###	9.29	###	9.29	8,906,781	###	###	###	###
2002-Sep-30 Mon	###	9.2	###	###	16,923,879	77,849,843	###	###	0.0
2002-Sep-27 Fri	9.28	###	9.23	###	28,052,946	129,464,345	75.3	75.3	0.0
2002-Sep-26 Thu	###	###	8.89	###			###	###	0.0
2002-Sep-25 Wed	8.76	8.8	8.71	8.79			###	###	0.6
2002-Sep-24 Tue	###	###	8.82	8.84			32.1	32.1	###
2002-Sep-23 Mon	###	###	###	###	10,135,943	0	35.2	35.2	0.0
2002-Sep-20 Fri	###	###	###	###	8,560,446	0	###	###	0.0
2002-Sep-19 Thu	9.26	###	###	###			###	###	0.0
2002-Sep-18 Wed	###	9.4	9.28	###	11,965,944	###	26.6	26.6	0.0
2002-Sep-17 Tue	9.47	9.49	###	9.49	10,919,585	###	69.6	69.6	0.7
2002-Sep-16 Mon	###	9.51	###	9.43			###	###	###
2002-Sep-13 Fri	9.25	###	9.22	###	12,328,872	###	###	###	0.0
2002-Sep-12 Thu	9.43	9.47	###	9.4	9,986,321	47,285,229	29.6	29.6	###
2002-Sep-11 Wed	###	9.4	###	9.4	10,007,324	47,034,422	###	###	###
2002-Sep-10 Tue	###	###	###	###			###	###	0.0
2002-Sep-09 Mon	###	###	8.88	###	6,600,189	###	###	###	0.0
2002-Sep-06 Fri	8.8	###	8.71	8.88	15,374,580	###	82.3	82.3	0.6
2002-Sep-05 Thu	###	###	8.86	###	13,662,050	60,522,881	29.0	29.0	0.0
2002-Sep-04 Wed	9	###	8.88	###	18,221,850	###	###	###	0.0
2002-Sep-03 Tue	###	9.25	###	9.24	7,833,427	###	###	###	###
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	9.21	9.23	###	###	19,340,245	###	###	###	0.0
2002-Aug-29 Thu	###	###	9.21	9.27	11,986,227	55,196,575	31.8	31.8	0.7
2002-Aug-28 Wed	9.54	9.55	9.4	9.44	12,771,227	121,007,375	###	###	0.7
2002-Aug-27 Tue	9.53	9.56	9.45	9.45	8,117,955	###	27.8	27.8	0.7
2002-Aug-26 Mon	9.45	9.48	9.4	9.48			75.1	75.1	0.7
2002-Aug-23 Fri	###	###	9.52	9.58	13,052,542	###	25.7	25.7	0.7
2002-Aug-22 Thu	9.52	9.55	9.44	9.55	13,714,289	130,217,174	71.9	71.9	0.7
2002-Aug-21 Wed	9.26	###	9.24	###			77.3	77.3	0.0
2002-Aug-20 Tue	###	###	9.24	9.28	21,924,442	101,290,922	30.5	30.5	0.7
2002-Aug-19 Mon	###	###	###	###	11,972,070	0	79.1	79.1	0.0
2002-Aug-16 Fri	###	9.2	###	###	17,232,420	###	11.2	11.2	0.0
2002-Aug-15 Thu	###	###	###	###	16,646,977	0	###	###	0.0
2002-Aug-14 Wed	###	###	8.8	8.81	13,705,681	###	###	###	###
2002-Aug-13 Tue	###	###	###	###	14,522,287	0	###	###	0.0
2002-Aug-12 Mon	9.48	9.48	9.25	9.25			12.3	12.3	###
2002-Aug-09 Fri	9.25	9.41	9.25	9.28			71.1	71.1	0.7
2002-Aug-08 Thu	###	###	8.81	###			###	###	0.0
2002-Aug-07 Wed	###	8.89	###	8.89			91.1	91.1	###
2002-Aug-06 Tue	###	8.44	8.27	###	24,143,728	201,720,847	35.5	35.5	0.0
2002-Aug-05 Mon	8.88	8.88	8.7	8.7			###	###	###
2002-Aug-02 Fri	###	###	###	###			30.6	30.6	0.0
2002-Aug-01 Thu	9.52	9.54	9.24	###	10,754,976	100,989,224	13.6	13.6	0.0
2002-Jul-31 Wed	9.55	9.59	9.43	9.53	12,156,774	115,610,920	###	###	###
2002-Jul-30 Tue	###	9.52	9.29	9.48			###	###	0.7
2002-Jul-29 Mon	9.24	9.27	###	###	15,233,756	70,608,459	23.3	23.3	0.0
2002-Jul-26 Fri	###	###	###	###	22,106,324	0	30.4	30.4	0.0
2002-Jul-25 Thu	9.59	###	###	###	26,279,872	0	###	###	0.0
2002-Jul-24 Wed	9.55	###	9.43	9.48	15,706,023	###	###	###	0.7
2002-Jul-23 Tue	9.73	9.83	###	9.82	14,294,321	70,256,587	72.7	72.7	###
2002-Jul-22 Mon	9.58	9.87	9.53	9.87	12,138,225	117,740,782	###	###	###
2002-Jul-19 Fri	###	###	9.77	###	15,783,545	###	###	###	0.0
2002-Jul-18 Thu	9.52	9.8	9.5	9.77	17,045,253	###	89.1	89.1	0.7
2002-Jul-17 Wed	9.5	9.54	###	###			###	###	0.0
2002-Jul-16 Tue	9.85	9.87	###	###			###	###	0.0
2002-Jul-15 Mon	###	###	9.84	###	38,678,158	###	31.7	31.7	0.0
2002-Jul-12 Fri	###	###	###	###	15,075,974	0	###	###	0.0
2002-Jul-11 Thu	###	###	###	###	16,055,488	0	###	###	0.0
2002-Jul-10 Wed	###	###	###	###			###	###	0.0
2002-Jul-09 Tue	10.5	10.53	10.44	10.5	9,377,944	98,327,742	68.2	68.2	0.8
2002-Jul-08 Mon	10.51	10.55	10.42	10.48			31.0	31.0	0.7
2002-Jul-05 Fri	10.2	###	###	###	11,415,887	0	###	###	0.0
2002-Jul-04 Thu	###	###	###	###			79.0	79.0	0.0
2002-Jul-03 Wed	###	10.21	###	###			###	###	0.0
2002-Jul-02 Tue	###	10.25	###	###			29.7	29.7	0.0
2002-Jul-01 Mon	10.47	###	###	10.58	12,613,851	0	###	###	0.8
2002-Jun-28 Fri	###	###	10.25	###			30.5	30.5	0.0
2002-Jun-27 Thu	###	10.4	###	10.4			82.7	82.7	0.7
2002-Jun-26 Wed	###	10.24	###	###	12,782,022	65,443,952	38.3	38.3	0.0
2002-Jun-25 Tue	###	10.25	###	###			81.7	81.7	0.0
2002-Jun-24 Mon	###	###	###	###			###	###	0.0
2002-Jun-21 Fri	10.23	###	10.2	10.23	15,339,925	###	###	###	###
2002-Jun-20 Thu	###	###	10.23	10.25			26.7	26.7	0.7
2002-Jun-19 Wed	10.51	10.55	10.26	10.26	11,475,979	###	###	###	0.7
2002-Jun-18 Tue	10.58	###	10.56	###	10,267,155	54,210,578	###	###	0.0
2002-Jun-17 Mon	###	10.41	10.25	10.41	8,480,256	87,601,044	80.7	80.7	###
2002-Jun-14 Fri	10.55	10.58	10.41	10.41			###	###	###
2002-Jun-13 Thu	###	###	###	###			###	###	0.0
2002-Jun-12 Wed	10.29	###	10.26	###	14,310,852	73,414,670	###	###	0.0
2002-Jun-11 Tue	10.28	###	10.25	10.25			###	###	0.7
2002-Jun-07 Fri	###	10.44	10.28	10.4			###	###	0.7
2002-Jun-06 Thu	10.5	10.5	10.29	###	23,157,226	###	###	###	0.0
2002-Jun-05 Wed	###	###	10.49	10.52			29.7	29.7	###
2002-Jun-04 Tue	###	10.71	###	###	9,664,227	###	79.3	79.3	0.0
2002-Jun-03 Mon	10.75	###	###	###			27.4	27.4	0.0
2002-May-31 Fri	###	###	10.79	10.8			###	###	###
2002-May-30 Thu	###	###	###	###	14,197,772	0	###	###	0.0
2002-May-29 Wed	###	###	10.87	###			###	###	0.0
2002-May-28 Tue	###	11.2	###	###	9,363,828	###	78.3	78.3	0.0
2002-May-27 Mon	###	###	###	###	11,639,227	0	33.8	33.8	0.0
2002-May-24 Fri	###	###	###	###	12,528,720	0	###	###	0.0
2002-May-23 Thu	###	###	10.89	###			###	###	0.0
2002-May-22 Wed	###	###	###	###	10,528,887	0	70.6	70.6	0.0
2002-May-21 Tue	11.43	11.43	###	11.2			###	###	0.8
2002-May-20 Mon	11.54	11.55	11.4	11.43	9,069,076	104,067,647	###	###	###
2002-May-17 Fri	###	###	11.57	11.59			###	###	0.8
2002-May-16 Thu	11.48	###	11.4	11.56	8,974,275	###	###	###	0.8
2002-May-15 Wed	###	11.49	11.28	11.46			###	###	0.8
2002-May-14 Tue	###	11.24	###	###	8,574,226	48,187,150	73.1	73.1	0.0
2002-May-13 Mon	11.25	11.27	###	###			###	###	0.0
2002-May-10 Fri	###	###	11.25	11.25			32.0	32.0	###
2002-May-09 Thu	###	###	11.24	11.27	9,005,671	50,611,871	###	###	###
2002-May-08 Wed	###	###	###	###	9,446,942	0	83.2	83.2	0.0
2002-May-07 Tue	###	###	10.85	10.87			###	###	###
2002-May-06 Mon	###	###	###	###	9,089,984	0	###	###	0.0
2002-May-03 Fri	10.75	10.89	10.73	10.86	15,469,377	###	78.7	78.7	0.8
2002-May-02 Thu	###	###	10.52	10.55	20,476,346	107,705,579	32.9	32.9	###
2002-May-01 Wed	10.75	10.88	###	10.85			80.2	80.2	0.8
2002-Apr-30 Tue	###	10.82	###	10.8			85.0	85.0	###
2002-Apr-29 Mon	###	###	10.49	10.55	16,709,140	###	###	###	###
2002-Apr-26 Fri	###	###	10.72	10.73	26,413,428	141,575,974	###	###	###
2002-Apr-24 Wed	11.2	11.27	###	###	12,943,689	72,937,687	33.1	33.1	0.0
2002-Apr-23 Tue	11.45	11.47	###	###	12,318,656	###	###	###	0.0
2002-Apr-22 Mon	11.56	11.59	11.48	11.48			30.1	30.1	0.8
2002-Apr-19 Fri	11.52	11.55	11.48	11.5			30.1	30.1	###
2002-Apr-18 Thu	###	11.73	###	###			###	###	0.0
2002-Apr-17 Wed	###	11.77	###	11.74	6,235,688	36,697,023	###	###	0.8
2002-Apr-16 Tue	###	###	11.55	###	7,886,954	45,547,159	###	###	0.0
2002-Apr-15 Mon	11.49	11.59	11.49	11.59			78.3	78.3	0.8
2002-Apr-12 Fri	11.2	###	11.2	###			###	###	0.0
2002-Apr-11 Thu	###	###	###	###			14.6	14.6	0.0
2002-Apr-10 Wed	11.81	###	11.81	###			###	###	0.0
2002-Apr-09 Tue	11.8	11.84	11.72	11.78	8,158,049	###	###	###	###
2002-Apr-08 Mon	11.79	11.89	11.7	11.74	8,809,049	###	35.6	35.6	0.8
2002-Apr-05 Fri	###	###	###	###	7,126,540	0	70.6	70.6	0.0
2002-Apr-04 Thu	11.78	11.78	###	11.71			###	###	###
2002-Apr-03 Wed	11.71	11.79	###	###			32.7	32.7	0.0
2002-Apr-02 Tue	###	###	11.54	###	12,706,954	73,319,124	###	###	0.0
2002-Mar-28 Thu	11.5	11.52	###	11.4			23.8	23.8	0.8
2002-Mar-27 Wed	###	11.4	###	11.4			83.7	83.7	0.8
2002-Mar-26 Tue	###	###	###	###			###	###	0.0
2002-Mar-25 Mon	###	###	11.21	11.21	10,981,779	61,552,871	23.1	23.1	###
2002-Mar-22 Fri	11.45	11.48	###	###	8,573,873	###	26.0	26.0	0.0
2002-Mar-21 Thu	11.55	###	11.46	11.51	9,231,557	52,896,821	###	###	0.8
2002-Mar-20 Wed	11.77	11.84	11.73	11.76			33.2	33.2	0.8
2002-Mar-19 Tue	11.55	###	11.51	###			###	###	0.0
2002-Mar-18 Mon	11.45	11.52	###	11.5	17,067,159	###	###	###	###
2002-Mar-15 Fri	11.44	11.45	11.25	11.285	16,296,858	###	###	###	###
2002-Mar-14 Thu	###	11.7	11.5	###			###	###	0.0
2002-Mar-13 Wed	11.978	###	11.84	11.856			25.9	25.9	###
2002-Mar-12 Tue	###	###	11.88	###	9,057,788	###	78.2	78.2	0.0
2002-Mar-11 Mon	###	###	11.922	11.922			24.2	24.2	###
2002-Mar-08 Fri	###	###	###	###			25.2	25.2	0.0
2002-Mar-07 Thu	###	###	###	###	9,764,621	0	###	###	0.0
2002-Mar-06 Wed	11.89	###	11.8	###			###	###	0.0
2002-Mar-05 Tue	###	###	###	###	14,665,688	0	###	###	0.0
2002-Mar-04 Mon	###	11.77	###	11.73	15,717,787	92,499,176	75.7	75.7	0.8
2002-Mar-01 Fri	11.73	11.73	11.56	###			24.4	24.4	0.0
2002-Feb-28 Thu	11.83	11.88	11.78	11.79	13,915,347	164,618,555	32.5	32.5	0.8
2002-Feb-27 Wed	11.85	11.87	11.72	11.72	10,743,029	126,714,027	###	###	0.8
2002-Feb-26 Tue	11.7	11.79	###	###			38.4	38.4	0.0
2002-Feb-25 Mon	11.55	###	11.51	11.56	9,404,940	54,125,429	74.2	74.2	0.8
2002-Feb-22 Fri	11.59	11.59	###	11.4	19,923,051	115,454,080	21.3	21.3	0.8
2002-Feb-21 Thu	###	###	11.59	###			32.1	32.1	0.0
2002-Feb-20 Wed	###	11.76	###	11.7			82.6	82.6	0.8
2002-Feb-19 Tue	11.7	11.72	11.54	###			32.8	32.8	0.0
2002-Feb-18 Mon	11.82	11.86	11.59	11.71			###	###	###
2002-Feb-15 Fri	12.25	12.25	11.79	11.87	19,474,429	###	###	###	0.8
2002-Feb-14 Thu	###	12.49	###	###	14,270,782	###	###	###	0.0
2002-Feb-13 Wed	###	###	###	###	12,342,849	0	76.8	76.8	0.0
2002-Feb-12 Tue	###	###	11.86	###	12,007,824	###	34.9	34.9	0.0
2002-Feb-11 Mon	11.74	11.88	###	###			71.5	71.5	0.0
2002-Feb-08 Fri	11.55	###	11.47	###			###	###	0.0
2002-Feb-07 Thu	###	###	11.58	###	17,851,553	###	13.8	13.8	0.0
2002-Feb-06 Wed	11.7	###	11.7	11.85			###	###	###
2002-Feb-05 Tue	###	11.86	###	11.685			###	###	0.8
2002-Feb-04 Mon	11.41	###	11.4	11.56			###	###	0.8
2002-Feb-01 Fri	11.5	11.5	###	###	14,870,284	###	23.7	23.7	0.0
2002-Jan-31 Thu	11.27	11.41	###	###			###	###	0.0
2002-Jan-30 Wed	###	###	###	11.271	11,777,374	0	82.2	82.2	0.8
2002-Jan-29 Tue	11.26	###	###	###			###	###	0.0
2002-Jan-28 Mon	11.42	11.42	11.42	11.42	0				0.8
2002-Jan-25 Fri	11.59	11.72	###	11.42			###	###	0.8
2002-Jan-24 Thu	###	11.52	11.28	11.51			###	###	0.8
2002-Jan-23 Wed	###	11.28	###	###	8,696,757	###	###	###	0.0
2002-Jan-22 Tue	###	###	###	###			77.7	77.7	0.0
2002-Jan-21 Mon	###	###	10.7	###			85.1	85.1	0.0
2002-Jan-18 Fri	10.7	10.77	###	10.77	7,679,757	###	###	###	###
2002-Jan-17 Thu	10.74	10.78	10.71	10.72			###	###	0.8
2002-Jan-16 Wed	10.85	10.89	10.8	10.86	8,398,945	91,086,558	69.4	69.4	0.8
2002-Jan-15 Tue	10.87	###	10.85	10.86			33.1	33.1	0.8
2002-Jan-14 Mon	###	###	###	###			###	###	0.0
2002-Jan-11 Fri	###	###	###	###			###	###	0.0
2002-Jan-10 Thu	11.25	###	###	###	14,018,082	0	26.7	26.7	0.0
2002-Jan-09 Wed	###	###	###	###	12,911,241	0	###	###	0.0
2002-Jan-08 Tue	###	11.4	###	11.2			71.4	71.4	0.8
2002-Jan-07 Mon	###	11.25	###	11.24			84.9	84.9	0.8
2002-Jan-04 Fri	###	###	10.88	###			###	###	0.0
2002-Jan-03 Thu	10.7	10.73	###	10.72			###	###	0.8
2002-Jan-02 Wed	10.5	10.74	10.47	10.72	5,450,583	###	###	###	0.8
2001-Dec-31 Mon	10.5	10.55	10.45	10.5			74.7	74.7	0.8
2001-Dec-28 Fri	10.49	10.51	10.44	10.5	4,436,377	46,471,049	###	###	0.8
2001-Dec-27 Thu	10.45	10.5	10.42	10.49	4,529,375	###	###	###	###
2001-Dec-24 Mon	###	10.43	10.28	10.387			###	###	###
2001-Dec-21 Fri	10.2	10.29	###	10.2	47,186,756	242,775,859	###	###	0.7
2001-Dec-20 Thu	10.24	###	###	10.27			###	###	###
2001-Dec-19 Wed	###	###	10.24	###	17,319,927	88,678,026	77.6	77.6	0.0
2001-Dec-18 Tue	###	###	###	###			72.8	72.8	0.0
2001-Dec-17 Mon	###	###	9.83	9.85	8,335,187	40,967,444	34.0	34.0	###
2001-Dec-14 Fri	###	###	9.83	9.89			33.0	33.0	###
2001-Dec-13 Thu	10.2	10.2	###	###			###	###	0.0
2001-Dec-12 Wed	10.29	###	10.22	10.25	13,159,375	###	37.5	37.5	0.7
2001-Dec-11 Tue	10.29	###	10.25	###	16,865,754	86,436,989	###	###	0.0
2001-Dec-10 Mon	###	10.5	10.23	10.44	14,123,459	146,389,652	27.9	27.9	0.7
2001-Dec-07 Fri	10.29	10.4	10.27	###			###	###	0.0
2001-Dec-06 Thu	###	###	###	10.21			25.9	25.9	###
2001-Dec-05 Wed	10.389	10.42	10.24	10.27	13,682,351	141,338,685	###	###	###
2001-Dec-04 Tue	###	10.44	###	10.22	18,060,458	###	77.4	77.4	0.7
2001-Dec-03 Mon	###	###	###	###	13,164,670	0	###	###	0.0
2001-Nov-30 Fri	###	###	###	10.043			73.8	73.8	0.7
2001-Nov-29 Thu	9.82	9.89	9.77	9.81			###	###	###
2001-Nov-28 Wed	###	###	9.87	###			66.7	66.7	0.0
2001-Nov-27 Tue	9.81	###	9.81	###	15,126,188	74,193,952	84.3	84.3	0.0
2001-Nov-26 Mon	###	9.86	###	9.75	9,011,726	###	76.3	76.3	###
2001-Nov-23 Fri	###	9.8	###	###	6,364,780	31,187,422	73.1	73.1	0.0
2001-Nov-22 Thu	###	###	9.51	9.57			27.3	27.3	###
2001-Nov-21 Wed	9.75	9.87	###	9.671			27.1	27.1	###
2001-Nov-20 Tue	9.8	9.84	9.71	9.84			72.3	72.3	0.7
2001-Nov-19 Mon	9.4	###	###	###			###	###	0.0
2001-Nov-16 Fri	###	###	###	9.628	24,537,078	0	###	###	0.7
2001-Nov-15 Thu	###	10.47	###	###	35,814,353	###	###	###	0.0
2001-Nov-14 Wed	9.45	9.82	9.45	9.82	34,960,944	###	89.3	89.3	###
2001-Nov-13 Tue	9.2	9.26	###	9.26			###	###	###
2001-Nov-12 Mon	9	###	###	###	12,595,874	0	###	###	0.0
2001-Nov-09 Fri	9	###	8.86	###	16,077,255	###	31.5	31.5	0.0
2001-Nov-08 Thu	###	###	8.81	8.84			###	###	###
2001-Nov-07 Wed	9	###	###	###			###	###	0.0
2001-Nov-06 Tue	8.945	###	###	###	10,610,679	0	###	###	0.0
2001-Nov-05 Mon	9	9	8.87	8.87			###	###	###
2001-Nov-02 Fri	9	###	###	###	8,374,852	0	28.1	28.1	0.0
2001-Nov-01 Thu	###	###	###	###			71.2	71.2	0.0
2001-Oct-31 Wed	###	###	###	###	17,040,074	0	###	###	0.0
2001-Oct-30 Tue	###	###	9.24	9.24			29.1	29.1	###
2001-Oct-29 Mon	9.4	9.48	###	###			30.2	30.2	0.0
2001-Oct-26 Fri	###	9.49	###	###			29.8	29.8	0.0
2001-Oct-25 Thu	###	###	###	###			###	###	0.0
2001-Oct-24 Wed	###	###	9	###	16,529,780	###	###	###	0.0
2001-Oct-23 Tue	###	###	8.88	###			73.4	73.4	0.0
2001-Oct-22 Mon	9.2	9.23	9	9	8,899,974	###	###	###	0.6
2001-Oct-19 Fri	###	9.4	9.28	###			72.6	72.6	0.0
2001-Oct-18 Thu	###	###	9.28	###			###	###	0.0
2001-Oct-17 Wed	9.58	9.58	###	9.46			19.6	19.6	0.7
2001-Oct-16 Tue	###	###	9.52	###	10,390,945	###	73.3	73.3	0.0
2001-Oct-15 Mon	9.47	9.53	###	9.446	18,915,223	###	###	###	0.7
2001-Oct-12 Fri	9.55	9.59	9.4	###			###	###	0.0
2001-Oct-11 Thu	9	9.27	###	9.24			86.9	86.9	###
2001-Oct-10 Wed	###	###	8.85	8.871			30.6	30.6	###
2001-Oct-09 Tue	8.929	###	8.88	###			67.8	67.8	0.0
2001-Oct-08 Mon	###	###	8.82	###			21.1	21.1	0.0
2001-Oct-05 Fri	###	9.28	###	###	9,548,780	###	###	###	0.0
2001-Oct-04 Thu	9	###	8.88	###	9,548,726	42,396,343	###	###	0.0
2001-Oct-03 Wed	###	###	8.8	8.84			###	###	###
2001-Oct-02 Tue	8.785	8.785	8.7	8.75			###	###	0.6
2001-Oct-01 Mon	###	8.87	8.74	8.79	3,842,245	###	###	###	0.6
2001-Sep-28 Fri	8.55	###	8.49	8.58			###	###	0.6
2001-Sep-27 Thu	8.52	8.59	8.44	###	11,986,083	###	70.5	70.5	0.0
2001-Sep-26 Wed	###	8.57	8.43	8.54	12,510,557	###	66.3	66.3	###
2001-Sep-25 Tue	8.372	###	8.25	###			###	###	0.0
2001-Sep-24 Mon	###	###	###	###			75.9	75.9	0.0
2001-Sep-21 Fri	###	###	7.87	###			70.4	70.4	0.0
2001-Sep-20 Thu	8.84	8.89	8.45	8.525	34,577,857	299,790,020	###	###	0.6
2001-Sep-19 Wed	###	###	8.88	###			###	###	0.0
2001-Sep-18 Tue	9	###	###	###			67.9	67.9	0.0
2001-Sep-17 Mon	###	9	8.8	8.826			###	###	###
2001-Sep-14 Fri	9.2	9.2	###	###			###	###	0.0
2001-Sep-13 Thu	###	9.24	###	###			###	###	0.0
2001-Sep-12 Wed	###	9.26	###	###			36.4	36.4	0.0
2001-Sep-11 Tue	###	###	###	###			###	###	0.0
2001-Sep-10 Mon	9.5	###	9.45	9.5	13,855,625	65,467,828	69.4	69.4	0.7
2001-Sep-07 Fri	###	9.751	9.58	9.751	10,523,888	###	81.8	81.8	###
2001-Sep-06 Thu	9.83	9.88	###	9.7	14,206,047	70,177,872	###	###	0.7
2001-Sep-05 Wed	9.5	9.72	9.49	9.72			88.6	88.6	0.7
2001-Sep-04 Tue	9.4	9.44	9.26	9.43			###	###	###
2001-Sep-03 Mon	###	9.5	###	###	8,609,871	40,896,887	78.5	78.5	0.0
2001-Aug-31 Fri	9.48	9.51	###	###			###	###	0.0
2001-Aug-30 Thu	###	###	9.54	9.59			30.2	30.2	0.7
2001-Aug-29 Wed	9.53	9.77	9.53	###	15,242,126	###	###	###	0.0
2001-Aug-28 Tue	###	###	9.51	###			33.2	33.2	0.0
2001-Aug-27 Mon	9.49	###	9.49	###			###	###	0.0
2001-Aug-24 Fri	9.26	###	###	###	10,123,729	0	###	###	0.0
2001-Aug-23 Thu	###	###	###	###	9,902,384	0	###	###	0.0
2001-Aug-22 Wed	###	###	9	###			28.2	28.2	0.0
2001-Aug-21 Tue	###	9.2	###	###	21,290,028	97,934,128	76.3	76.3	0.0
2001-Aug-20 Mon	9.2	9.28	###	###	11,054,884	###	###	###	0.0
2001-Aug-17 Fri	9.176	9.28	###	9.24			###	###	###
2001-Aug-16 Thu	###	9.42	###	###	16,362,351	77,066,673	21.5	21.5	0.0
2001-Aug-15 Wed	###	9.51	###	9.43	21,582,774	###	###	###	###
2001-Aug-14 Tue	###	9.47	###	###			###	###	0.0
2001-Aug-13 Mon	9.4	9.45	###	###	13,918,657	65,765,654	###	###	0.0
2001-Aug-10 Fri	9.44	9.47	###	###	25,167,550	119,168,349	###	###	0.0
2001-Aug-09 Thu	9.48	9.51	###	9.46			###	###	0.7
2001-Aug-08 Wed	###	###	###	###			16.9	16.9	0.0
2001-Aug-07 Tue	###	###	###	###			###	###	0.0
2001-Aug-06 Mon	###	###	###	###			71.3	71.3	0.0
2001-Aug-03 Fri	9.88	###	9.84	###	18,495,956	###	77.9	77.9	0.0
2001-Aug-02 Thu	###	###	9.83	9.88			14.6	14.6	0.7
2001-Aug-01 Wed	9.84	10.042	9.79	10.042	16,077,383	159,423,329	83.7	83.7	0.7
2001-Jul-31 Tue	###	9.74	9.57	9.7			###	###	0.7
2001-Jul-30 Mon	9.55	###	###	9.54			33.9	33.9	###
2001-Jul-27 Fri	9.42	9.58	9.41	9.49			71.9	71.9	0.7
2001-Jul-26 Thu	9.2	9.43	###	###	38,285,347	###	87.8	87.8	0.0
2001-Jul-25 Wed	###	9.44	###	9.2	30,799,044	145,371,487	###	###	0.7
2001-Jul-24 Tue	9.78	9.84	###	###	21,042,448	103,528,844	###	###	0.0
2001-Jul-23 Mon	###	###	###	###			28.9	28.9	0.0
2001-Jul-20 Fri	10.228	###	###	10.23	8,175,571	0	###	###	###
2001-Jul-19 Thu	###	###	###	###	20,345,380	0	27.5	27.5	0.0
2001-Jul-18 Wed	10.53	###	10.43	10.476			###	###	0.7
2001-Jul-17 Tue	10.58	###	10.52	10.57			37.2	37.2	0.8
2001-Jul-16 Mon	10.54	###	10.54	###	9,575,558	###	###	###	0.0
2001-Jul-13 Fri	10.655	10.7	10.53	10.54			25.1	25.1	0.8
2001-Jul-12 Thu	10.5	10.57	10.42	###			70.5	70.5	0.0
2001-Jul-11 Wed	###	10.43	10.23	10.4			74.5	74.5	0.7
2001-Jul-10 Tue	10.41	10.44	10.28	###			###	###	0.0
2001-Jul-09 Mon	10.5	10.52	###	10.41	16,534,772	###	###	###	###
2001-Jul-06 Fri	###	10.72	10.51	###	16,413,988	174,234,482	30.0	30.0	0.0
2001-Jul-05 Thu	10.79	10.89	###	10.75			###	###	0.8
2001-Jul-04 Wed	10.85	###	10.82	10.86	20,687,659	###	73.1	73.1	0.8
2001-Jul-03 Tue	###	10.83	###	10.73	12,550,722	67,962,159	###	###	###
2001-Jul-02 Mon	10.4	10.58	###	10.48			###	###	0.7
2001-Jun-29 Fri	10.5	10.52	10.25	###	25,501,543	264,833,524	###	###	0.0
2001-Jun-28 Thu	21.27	21.45	21.2	21.42			71.6	71.6	1.5
2001-Jun-27 Wed	###	###	###	20.946	7,328,453	0	###	###	###
2001-Jun-26 Tue	###	21.27	###	21.222	4,821,544	51,277,120	76.1	76.1	1.5
2001-Jun-25 Mon	###	21.25	###	21.147			72.5	72.5	###
2001-Jun-22 Fri	###	21.4	###	###			###	###	0.0
2001-Jun-21 Thu	###	###	21.23	21.29			25.4	25.4	###
2001-Jun-20 Wed	21.7	###	###	21.87			###	###	1.6
2001-Jun-19 Tue	###	21.88	###	###	5,382,884	58,888,750	###	###	0.0
2001-Jun-18 Mon	###	21.78	21.48	21.48			###	###	1.5
2001-Jun-15 Fri	21.4	###	###	###	7,599,383	0	###	###	0.0
2001-Jun-14 Thu	21.2	21.7	###	###	11,037,771	###	83.2	83.2	0.0
2001-Jun-13 Wed	###	21.45	###	###			31.1	31.1	0.0
2001-Jun-12 Tue	###	22.47	21.82	21.85			###	###	###
2001-Jun-11 Mon	22.52	22.52	22.52	22.52	0				1.6
2001-Jun-08 Fri	22.43	###	22.43	22.52			###	###	1.6
2001-Jun-07 Thu	22.55	22.55	###	22.43			###	###	1.6
2001-Jun-06 Wed	22.55	22.7	22.42	22.5			40.3	40.3	1.6
2001-Jun-05 Tue	###	22.52	###	22.24			###	###	1.6
2001-Jun-04 Mon	22.2	22.52	22.2	###	14,115,457	###	77.2	77.2	0.0
2001-Jun-01 Fri	###	###	###	22.379	6,285,945	0	72.0	72.0	1.6
2001-May-31 Thu	###	22.5	###	22.5			###	###	1.6
2001-May-30 Wed	###	22.75	22.54	###			###	###	0.0
2001-May-29 Tue	23	###	###	22.75			###	###	1.6
2001-May-28 Mon	###	###	22.49	###			86.5	86.5	0.0
2001-May-25 Fri	###	###	22.75	22.78	18,686,573	###	24.4	24.4	1.6
2001-May-24 Thu	###	###	###	###	9,308,158	0	32.8	32.8	0.0
2001-May-23 Wed	23.4	23.55	###	###	6,204,975	73,063,580	###	###	0.0
2001-May-22 Tue	23.187	23.56	###	23.474			###	###	###
2001-May-21 Mon	23	23.53	22.75	23.4	15,914,228	###	79.4	79.4	###
2001-May-18 Fri	22.81	23	###	22.85			###	###	1.6
2001-May-17 Thu	###	###	###	22.5			81.7	81.7	1.6
2001-May-16 Wed	###	21.7	21.51	###			###	###	0.0
2001-May-15 Tue	21.7	21.8	21.27	21.45			###	###	1.5
2001-May-14 Mon	###	###	###	###			27.0	27.0	0.0
2001-May-11 Fri	21.75	###	21.75	###	9,678,650	###	###	###	0.0
2001-May-10 Thu	21.582	21.8	21.48	21.72	7,282,853	###	72.0	72.0	###
2001-May-09 Wed	21.472	21.72	21.44	###	7,344,489	158,494,072	###	###	0.0
2001-May-08 Tue	###	21.7	21.55	21.582			###	###	###
2001-May-07 Mon	21.55	21.84	21.55	###			75.5	75.5	0.0
2001-May-04 Fri	###	###	###	###	12,101,775	0	75.5	75.5	0.0
2001-May-03 Thu	###	21.72	21.48	21.48	12,025,574	###	###	###	1.5
2001-May-02 Wed	21.857	21.89	###	###			###	###	0.0
2001-May-01 Tue	21.5	21.76	21.5	21.75			###	###	###
2001-Apr-30 Mon	21	21.52	21	21.52			87.7	87.7	1.5
2001-Apr-27 Fri	20.75	###	20.55	20.771	36,357,625	###	###	###	###
2001-Apr-26 Thu	21.75	###	21.75	21.8	11,789,152	128,207,028	71.0	71.0	1.6
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	21.86	###	8,379,725	###	###	###	0.0
2001-Apr-23 Mon	22.2	22.4	21.86	###			###	###	0.0
2001-Apr-20 Fri	21.81	22.53	21.81	###			88.3	88.3	0.0
2001-Apr-19 Thu	###	21.82	21.51	21.74	7,549,555	###	###	###	1.6
2001-Apr-18 Wed	21.2	21.44	###	21.373	6,445,974	69,100,841	71.8	71.8	###
2001-Apr-17 Tue	###	###	###	###			###	###	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	21.5	###	###	8,698,777	93,511,852	###	###	0.0
2001-Apr-11 Wed	20.7	###	20.7	###			###	###	0.0
2001-Apr-10 Tue	20.045	20.43	###	###			###	###	0.0
2001-Apr-09 Mon	20.083	###	19.88	19.89	4,159,042	41,340,877	###	###	###
2001-Apr-06 Fri	20.45	20.5	###	###			24.9	24.9	0.0
2001-Apr-05 Thu	19.857	###	19.857	20.23	8,954,754	88,907,275	81.6	81.6	1.4
2001-Apr-04 Wed	19.85	###	19.72	19.8			###	###	1.4
2001-Apr-03 Tue	20	###	###	###	5,201,554	0	35.9	35.9	0.0
2001-Apr-02 Mon	19.71	###	###	###	4,000,455	0	###	###	0.0
2001-Mar-30 Fri	19.628	###	19.58	###			37.1	37.1	0.0
2001-Mar-29 Thu	19.721	19.75	###	19.75	8,027,951	###	###	###	###
2001-Mar-28 Wed	###	###	19.81	###			35.3	35.3	0.0
2001-Mar-27 Tue	###	###	19.86	19.946			###	###	1.4
2001-Mar-26 Mon	20.249	###	19.79	###	6,451,353	###	28.1	28.1	0.0
2001-Mar-23 Fri	19.75	20.28	19.75	###			###	###	0.0
2001-Mar-22 Thu	20.2	###	20.2	###			###	###	0.0
2001-Mar-21 Wed	20	###	19.83	###			###	###	0.0
2001-Mar-20 Tue	20.8	20.89	20.26	###			16.1	16.1	0.0
2001-Mar-19 Mon	22	###	21.27	21.4			21.0	21.0	1.5
2001-Mar-16 Fri	20.4	21	20.25	###	4,456,772	91,920,922	84.7	84.7	0.0
2001-Mar-15 Thu	###	20.55	###	###	6,272,073	64,445,550	87.8	87.8	0.0
2001-Mar-14 Wed	###	20.74	20.45	20.5			###	###	1.5
2001-Mar-13 Tue	###	###	###	20.772	7,143,280	0	81.0	81.0	###
2001-Mar-12 Mon	###	###	###	20.83	3,560,048	0	###	###	1.5
2001-Mar-09 Fri	###	###	###	20.75			29.9	29.9	1.5
2001-Mar-08 Thu	###	###	###	###	7,423,726	0	###	###	0.0
2001-Mar-07 Wed	21.2	21.2	###	21.173			32.2	32.2	1.5
2001-Mar-06 Tue	###	21.56	###	21.48	4,112,426	44,331,952	78.9	78.9	1.5
2001-Mar-05 Mon	###	###	20.49	###			93.3	93.3	0.0
2001-Mar-02 Fri	###	20.77	20.4	20.55			23.2	23.2	1.5
2001-Mar-01 Thu	20.8	###	20.7	###			73.0	73.0	0.0
2001-Feb-28 Wed	21	###	###	###	13,505,085	0	###	###	0.0
2001-Feb-27 Tue	###	###	###	21.085	8,314,540	0	###	###	###
2001-Feb-26 Mon	###	20.58	###	20.47	6,964,786	71,667,647	87.6	87.6	1.5
2001-Feb-23 Fri	19.8	20.22	19.78	###	7,709,447	154,188,940	76.7	76.7	0.0
2001-Feb-22 Thu	###	19.77	###	###	2,650,347	26,198,680	83.7	83.7	0.0
2001-Feb-21 Wed	###	19.83	19.59	###			74.9	74.9	0.0
2001-Feb-20 Tue	###	19.88	###	19.72			###	###	1.4
2001-Feb-19 Mon	###	19.79	19.47	###			77.3	77.3	0.0
2001-Feb-16 Fri	19.5	###	19.5	###	5,850,387	57,041,273	78.0	78.0	0.0
2001-Feb-15 Thu	19.44	###	19.24	###	5,104,270	49,103,077	###	###	0.0
2001-Feb-14 Wed	18.947	###	###	###			87.8	87.8	0.0
2001-Feb-13 Tue	###	###	18.74	18.8	3,511,079	###	###	###	1.3
2001-Feb-12 Mon	###	18.84	18.57	18.76	2,442,181	###	###	###	###
2001-Feb-09 Fri	###	###	###	18.7	5,299,789	0	24.9	24.9	1.3
2001-Feb-08 Thu	###	19.25	18.971	18.971			32.3	32.3	1.4
2001-Feb-07 Wed	###	###	###	19.055	6,070,472	0	###	###	###
2001-Feb-06 Tue	###	###	19.28	19.345			32.6	32.6	###
2001-Feb-05 Mon	###	19.21	###	###	4,369,273	###	80.4	80.4	0.0
2001-Feb-02 Fri	###	19.28	###	###			75.1	75.1	0.0
2001-Feb-01 Thu	###	###	18.88	###			84.4	84.4	0.0
2001-Jan-31 Wed	18.55	###	18.49	18.849	7,946,820	73,468,350	82.5	82.5	###
2001-Jan-30 Tue	18.529	18.53	18.4	18.4	5,592,557	###	32.0	32.0	1.3
2001-Jan-29 Mon	18.547	###	18.47	###	9,593,757	88,598,345	32.7	32.7	0.0
2001-Jan-25 Thu	###	18.85	###	18.41			###	###	###
2001-Jan-24 Wed	18.482	18.8	18.4	18.76			79.7	79.7	###
2001-Jan-23 Tue	18.582	###	###	###	6,020,872	0	###	###	0.0
2001-Jan-22 Mon	18.989	18.989	18.56	###			17.8	17.8	0.0
2001-Jan-19 Fri	18.757	###	18.75	18.78	4,074,026	###	65.8	65.8	###
2001-Jan-18 Thu	###	18.79	###	###	4,557,123	42,814,170	###	###	0.0
2001-Jan-17 Wed	###	###	18.48	18.55	5,168,447	47,756,450	###	###	1.3
2001-Jan-16 Tue	18.89	###	18.76	###			77.3	77.3	0.0
2001-Jan-15 Mon	###	19.4	###	###			###	###	0.0
2001-Jan-12 Fri	###	###	###	19.26	1,857,647	0	###	###	1.4
2001-Jan-11 Thu	###	###	###	###	2,942,046	0	35.7	35.7	0.0
2001-Jan-10 Wed	###	###	###	19.23			29.8	29.8	###
2001-Jan-09 Tue	###	19.8	###	###			21.1	21.1	0.0
2001-Jan-08 Mon	19.5	###	19.5	19.82			85.0	85.0	1.4
2001-Jan-05 Fri	###	19.77	19.55	###			###	###	0.0
2001-Jan-04 Thu	###	###	###	###	3,782,675	0	###	###	0.0
2001-Jan-03 Wed	###	19.25	###	###	4,018,845	38,681,383	38.1	38.1	0.0
2001-Jan-02 Tue	###	###	###	###	2,193,984	0	###	###	0.0
2001-Jan-01 Mon	###	###	18.956	18.956	3,594,543	34,069,078	###	###	1.4
2000-Dec-29 Fri	###	###	18.956	18.956	3,594,543	34,069,078	###	###	1.4
2000-Dec-28 Thu	###	19.25	###	###			73.0	73.0	0.0
2000-Dec-27 Wed	18.651	###	18.59	###			###	###	0.0
2000-Dec-26 Tue	18.8	18.8	18.42	18.5	8,627,684	###	18.0	18.0	###
2000-Dec-25 Mon	18.8	18.8	18.42	18.5	8,627,684	###	18.0	18.0	###
2000-Dec-22 Fri	18.8	18.8	18.42	18.5	8,627,684	###	18.0	18.0	###
2000-Dec-21 Thu	###	18.84	18.55	18.7			77.0	77.0	1.3
2000-Dec-20 Wed	18.88	###	18.72	18.879	3,251,646	###	41.9	41.9	1.3
2000-Dec-19 Tue	###	###	18.82	###			###	###	0.0
2000-Dec-18 Mon	###	###	18.75	18.89	2,800,277	###	###	###	###
2000-Dec-15 Fri	###	###	18.85	###			40.9	40.9	0.0
2000-Dec-14 Thu	19.45	19.45	###	19.126	3,894,229	37,871,377	23.3	23.3	###
2000-Dec-13 Wed	###	19.8	19.51	19.556	3,678,949	72,309,742	###	###	###
2000-Dec-12 Tue	19.85	19.88	19.75	19.85	2,960,485	###	74.5	74.5	1.4
2000-Dec-11 Mon	###	19.89	19.55	19.86	2,120,985	41,825,824	###	###	1.4
2000-Dec-08 Fri	19.42	19.75	19.42	###			###	###	0.0
2000-Dec-07 Thu	###	###	###	###	3,915,555	0	###	###	0.0
2000-Dec-06 Wed	###	19.45	###	19.2			35.6	35.6	###
2000-Dec-05 Tue	19.25	###	###	###			###	###	0.0
2000-Dec-04 Mon	19.322	19.322	###	19.181	2,212,229	21,372,344	###	###	###
2000-Dec-01 Fri	###	19.45	19.28	###	3,499,847	###	68.4	68.4	0.0
2000-Nov-30 Thu	###	19.5	19.26	19.47	4,374,150	84,771,027	79.3	79.3	###
2000-Nov-29 Wed	19.2	19.48	###	###	2,159,350	###	###	###	0.0
2000-Nov-28 Tue	19.75	19.81	19.27	###	3,423,148	###	24.3	24.3	0.0
2000-Nov-27 Mon	###	19.56	###	19.52			###	###	1.4
2000-Nov-24 Fri	18.8	###	18.8	###	4,337,841	###	###	###	0.0
2000-Nov-23 Thu	18.785	18.785	###	18.7			37.6	37.6	1.3
2000-Nov-22 Wed	###	###	18.81	18.82	2,297,325	21,606,341	34.2	34.2	1.3
2000-Nov-21 Tue	18.88	###	18.85	18.942	3,416,483	32,200,352	74.9	74.9	1.4
2000-Nov-20 Mon	18.72	###	18.72	###	2,834,150	26,527,644	###	###	0.0
2000-Nov-17 Fri	18.55	18.7	###	18.7	2,915,456	###	72.7	72.7	1.3
2000-Nov-16 Thu	###	###	###	18.58			78.9	78.9	1.3
2000-Nov-15 Wed	###	###	###	###			25.5	25.5	0.0
2000-Nov-13 Mon	18.8	18.83	###	18.74	5,537,887	###	###	###	1.3
2000-Nov-10 Fri	###	###	18.8	###			###	###	0.0
2000-Nov-09 Thu	18.75	###	###	18.82			68.3	68.3	1.3
2000-Nov-08 Wed	###	###	18.7	18.75			19.9	19.9	###
2000-Nov-07 Tue	###	19.25	###	###	2,692,058	25,911,058	23.8	23.8	0.0
2000-Nov-06 Mon	###	###	###	###	2,330,943	0	30.5	30.5	0.0
2000-Nov-03 Fri	###	19.22	###	19.155			###	###	1.4
2000-Nov-02 Thu	###	###	18.85	###			###	###	0.0
2000-Nov-01 Wed	###	###	18.8	###	6,097,025	###	###	###	0.0
2000-Oct-31 Tue	###	18.73	###	18.7			74.2	74.2	1.3
2000-Oct-30 Mon	###	18.74	18.4	18.47	2,320,645	43,094,377	34.0	34.0	###
2000-Oct-27 Fri	###	###	###	18.58	4,870,857	0	74.0	74.0	1.3
2000-Oct-26 Thu	18.4	18.5	###	###			###	###	0.0
2000-Oct-25 Wed	18.782	18.782	###	18.4	5,908,055	55,482,544	17.9	17.9	1.3
2000-Oct-24 Tue	18.57	18.8	18.56	18.757	3,300,259	###	79.2	79.2	###
2000-Oct-23 Mon	18.45	18.7	18.4	18.5	3,052,757	56,628,642	74.9	74.9	###
2000-Oct-20 Fri	18.41	18.55	###	18.45	4,310,979	###	65.1	65.1	1.3
2000-Oct-19 Thu	18.44	18.44	###	18.2	4,877,882	44,974,072	27.9	27.9	###
2000-Oct-18 Wed	18.85	18.87	18.47	18.5	6,484,627	121,067,986	23.0	23.0	###
2000-Oct-17 Tue	###	###	18.76	###			35.7	35.7	0.0
2000-Oct-16 Mon	###	###	###	19.153			16.4	16.4	1.4
2000-Oct-13 Fri	19.5	19.55	###	###			###	###	0.0
2000-Oct-12 Thu	19.55	###	19.44	19.5	2,143,021	###	###	###	1.4
2000-Oct-11 Wed	###	19.8	###	###	3,133,286	###	72.1	72.1	0.0
2000-Oct-10 Tue	###	19.5	###	19.5			80.6	80.6	1.4
2000-Oct-09 Mon	19.2	19.4	###	19.27	4,034,974	39,139,247	###	###	###
2000-Oct-06 Fri	19.5	19.5	19.23	19.28			###	###	1.4
2000-Oct-05 Thu	###	19.88	###	19.642			###	###	###
2000-Oct-04 Wed	19.641	19.85	###	19.8	4,326,754	###	###	###	1.4
2000-Oct-03 Tue	###	###	###	19.578	3,967,957	0	###	###	1.4
2000-Oct-02 Mon	###	###	###	19.2	1,543,871	0	###	###	###
2000-Sep-29 Fri	19.5	19.5	###	###	28,714,757	279,968,880	###	###	0.0
2000-Sep-28 Thu	###	19.7	19.42	19.5			22.5	22.5	1.4
2000-Sep-27 Wed	19.4	19.5	###	19.5			###	###	1.4
2000-Sep-26 Tue	19.841	19.841	19.5	19.55	4,865,680	95,710,358	20.5	20.5	###
2000-Sep-25 Mon	###	###	20	20	3,340,148	33,401,480	27.5	27.5	1.4
2000-Sep-22 Fri	20.5	20.51	###	20.058			32.3	32.3	1.4
2000-Sep-21 Thu	###	###	20.75	20.85	3,390,829	35,179,850	###	###	###
2000-Sep-20 Wed	20.75	21	20.7	20.975			70.8	70.8	1.5
2000-Sep-19 Tue	20.45	###	20.4	20.88			###	###	###
2000-Sep-18 Mon	###	###	###	20.49			###	###	###
2000-Sep-15 Fri	21	###	20.4	20.41	5,886,887	60,046,247	13.8	13.8	1.5
2000-Sep-14 Thu	###	###	20.8	21.079			###	###	1.5
2000-Sep-13 Wed	###	20.72	###	20.71	5,565,483	###	77.0	77.0	###
2000-Sep-12 Tue	###	20.82	###	20.74			###	###	###
2000-Sep-11 Mon	20	###	20	###			###	###	0.0
2000-Sep-08 Fri	19.8	20.22	19.75	###	6,372,784	127,360,088	###	###	0.0
2000-Sep-07 Thu	19.4	###	19.4	###			81.3	81.3	0.0
2000-Sep-06 Wed	###	19.42	19.26	###			78.6	78.6	0.0
2000-Sep-05 Tue	19.325	###	19.26	19.27			###	###	###
2000-Sep-04 Mon	###	###	###	19.246	3,845,841	0	###	###	1.4
2000-Sep-01 Fri	###	###	18.76	###			34.7	34.7	0.0
2000-Aug-31 Thu	###	###	###	###	4,410,057	0	36.0	36.0	0.0
2000-Aug-30 Wed	###	###	19.2	19.345			###	###	###
2000-Aug-29 Tue	19.56	19.82	19.55	###			76.4	76.4	0.0
2000-Aug-28 Mon	19.87	###	19.51	###			###	###	0.0
2000-Aug-25 Fri	###	###	19.8	19.86			39.1	39.1	1.4
2000-Aug-24 Thu	19.7	###	19.7	###			80.5	80.5	0.0
2000-Aug-23 Wed	###	###	###	19.521			###	###	1.4
2000-Aug-22 Tue	###	19.5	19.25	###	5,088,570	98,591,043	68.8	68.8	0.0
2000-Aug-21 Mon	19.28	###	###	###			86.0	86.0	0.0
2000-Aug-18 Fri	###	19.53	###	19.43			###	###	1.4
2000-Aug-17 Thu	###	19.45	19.26	19.358	2,460,377	###	###	###	1.4
2000-Aug-16 Wed	###	19.44	###	19.25			###	###	1.4
2000-Aug-15 Tue	###	19.45	19.2	19.2			###	###	###
2000-Aug-14 Mon	19.25	###	19.2	19.251	1,525,653	###	###	###	1.4
2000-Aug-11 Fri	###	###	###	###	5,481,047	0	72.4	72.4	0.0
2000-Aug-10 Thu	18.7	###	###	18.921			78.0	78.0	###
2000-Aug-09 Wed	###	18.75	###	###	4,071,773	38,172,871	78.9	78.9	0.0
2000-Aug-08 Tue	18.852	18.852	###	18.54			###	###	1.3
2000-Aug-07 Mon	18.4	18.75	18.4	18.75	2,554,181	###	###	###	###
2000-Aug-04 Fri	18.27	18.4	###	###	3,102,147	28,539,752	###	###	0.0
2000-Aug-03 Thu	###	18.25	###	18.2			71.4	71.4	###
2000-Aug-02 Wed	18.141	18.24	###	###			35.5	35.5	0.0
2000-Aug-01 Tue	18.286	###	###	###			26.7	26.7	0.0
2000-Jul-31 Mon	###	18.29	###	18.25	1,902,759	###	70.6	70.6	###
2000-Jul-28 Fri	18.55	18.7	18.2	###			###	###	0.0
2000-Jul-27 Thu	18.88	###	18.5	18.5			###	###	###
2000-Jul-26 Wed	###	###	18.86	###	2,511,284	###	73.9	73.9	0.0
2000-Jul-25 Tue	19.155	19.25	18.81	18.86	3,012,072	###	###	###	1.3
2000-Jul-24 Mon	19.21	19.46	19.2	19.2	2,466,754	47,682,354	###	###	###
2000-Jul-21 Fri	###	19.28	###	###	3,724,956	35,908,575	###	###	0.0
2000-Jul-20 Thu	###	18.85	###	18.8			###	###	1.3
2000-Jul-19 Wed	###	18.86	18.54	18.76			###	###	###
2000-Jul-18 Tue	18.88	18.88	18.54	18.677	7,230,845	###	32.3	32.3	1.3
2000-Jul-17 Mon	19.24	19.25	18.75	18.942			26.5	26.5	1.4
2000-Jul-14 Fri	19.46	19.46	###	19.2			###	###	###
2000-Jul-13 Thu	19.56	19.86	###	###	3,442,051	###	38.7	38.7	0.0
2000-Jul-12 Wed	###	19.85	19.5	###	5,687,945	###	32.9	32.9	0.0
2000-Jul-11 Tue	###	###	###	19.25	2,820,354	0	77.3	77.3	1.4
2000-Jul-10 Mon	###	###	18.72	18.85	3,081,726	28,844,955	27.9	27.9	###
2000-Jul-07 Fri	18.982	19.2	###	###	2,146,325	20,604,720	33.6	33.6	0.0
2000-Jul-06 Thu	18.48	###	18.48	18.85			74.6	74.6	###
2000-Jul-05 Wed	###	###	###	18.979			###	###	1.4
2000-Jul-04 Tue	###	19.7	19.2	###	3,311,172	###	21.6	21.6	0.0
2000-Jul-03 Mon	19.5	19.7	19.45	###			57.5	57.5	0.0
2000-Jun-30 Fri	###	19.75	###	19.75			75.8	75.8	###
2000-Jun-29 Thu	19.45	19.54	###	###			###	###	0.0
2000-Jun-28 Wed	19.5	###	###	###			###	###	0.0
2000-Jun-27 Tue	###	###	19.4	###	2,985,376	28,958,147	31.7	31.7	0.0
2000-Jun-26 Mon	###	###	###	###	2,531,685	0	86.6	86.6	0.0
2000-Jun-23 Fri	19.5	19.7	###	19.181	5,164,955	###	18.4	18.4	###
2000-Jun-22 Thu	18.75	###	18.74	19.176			###	###	###
2000-Jun-21 Wed	###	18.88	18.5	18.72	2,905,754	54,308,542	72.5	72.5	1.3
2000-Jun-20 Tue	###	18.76	###	18.72	4,996,527	46,867,423	###	###	1.3
2000-Jun-19 Mon	###	18.8	18.45	18.58	5,011,321	93,335,853	###	###	1.3
2000-Jun-16 Fri	###	###	18.41	18.89	4,377,447	###	###	###	###
2000-Jun-15 Thu	18.25	###	18.25	18.46	7,263,259	###	75.7	75.7	1.3
2000-Jun-14 Wed	###	###	###	###	4,031,823	0	###	###	0.0
2000-Jun-13 Tue	17.672	17.7	17.47	###			###	###	0.0
2000-Jun-12 Mon	17.76	17.76	17.76	17.76	0				1.3
2000-Jun-08 Thu	17.653	17.74	17.54	###	1,416,048	24,979,086	###	###	0.0
2000-Jun-07 Wed	17.5	17.7	17.5	###	2,063,229	###	###	###	0.0
2000-Jun-06 Tue	###	###	17.45	17.59			###	###	###
2000-Jun-05 Mon	17.8	17.85	17.55	17.58	5,478,088	96,962,157	30.4	30.4	1.3
2000-Jun-02 Fri	###	###	17.8	17.86	4,550,828	###	###	###	1.3
2000-Jun-01 Thu	###	###	17.53	###			69.4	69.4	0.0
2000-May-31 Wed	###	###	17.55	17.81	4,338,885	###	77.1	77.1	1.3
2000-May-30 Tue	17.4	17.75	###	17.75			###	###	1.3
2000-May-29 Mon	17.4	17.55	17.4	###	2,749,022	48,039,159	###	###	0.0
2000-May-26 Fri	17.45	17.5	###	17.45	7,230,978	63,271,057	68.9	68.9	###
2000-May-25 Thu	17.55	17.8	17.4	17.78			83.3	83.3	1.3
2000-May-24 Wed	###	17.58	###	###			87.3	87.3	0.0
2000-May-23 Tue	###	17.51	###	17.43	3,063,525	###	###	###	1.2
2000-May-22 Mon	###	###	###	17.055	2,835,083	0	77.8	77.8	1.2
2000-May-19 Fri	17.328	17.56	###	17.2	3,561,982	###	###	###	1.2
2000-May-18 Thu	17.5	###	17.23	###	2,654,371	###	###	###	0.0
2000-May-17 Wed	###	###	###	17.56	3,857,183	0	20.3	20.3	1.3
2000-May-16 Tue	###	17.82	###	17.754			###	###	1.3
2000-May-15 Mon	###	###	###	###	3,123,957	0	###	###	0.0
2000-May-12 Fri	16.84	###	16.48	16.873			###	###	1.2
2000-May-11 Thu	###	###	16.4	###	5,555,273	###	77.2	77.2	0.0
2000-May-10 Wed	###	###	16.45	###			###	###	0.0
2000-May-09 Tue	###	###	###	###			###	###	0.0
2000-May-08 Mon	###	###	###	17.775	2,509,270	0	36.7	36.7	###
2000-May-05 Fri	###	17.7	###	17.52			###	###	###
2000-May-04 Thu	###	###	###	###			21.8	21.8	0.0
2000-May-03 Wed	###	###	###	###	4,579,153	0	15.1	15.1	0.0
2000-May-02 Tue	18.25	18.77	18.25	18.751	2,888,152	###	86.6	86.6	###
2000-May-01 Mon	18.2	18.29	###	###			###	###	0.0
2000-Apr-28 Fri	###	18.44	###	18.44	5,997,181	###	66.6	66.6	1.3
2000-Apr-27 Thu	###	18.5	18.24	18.4	2,503,958	###	###	###	1.3
2000-Apr-26 Wed	18.2	18.53	###	18.53	4,124,644	38,214,826	###	###	###
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	###	###	###	###			###	###	0.0
2000-Apr-19 Wed	###	###	17.4	###			49.9	49.9	0.0
2000-Apr-18 Tue	17.4	17.75	###	###			74.5	74.5	0.0
2000-Apr-17 Mon	###	17.55	###	###	2,880,951	25,280,345	85.0	85.0	0.0
2000-Apr-14 Fri	###	###	17.45	17.559	2,016,827	###	###	###	1.3
2000-Apr-13 Thu	17.847	###	17.5	17.8			###	###	###
2000-Apr-12 Wed	17.841	###	17.72	###			70.1	70.1	0.0
2000-Apr-11 Tue	17.971	###	17.82	17.85			47.7	47.7	1.3
2000-Apr-07 Fri	18.85	###	18.4	18.85			66.3	66.3	###
2000-Apr-06 Thu	18.8	###	18.75	18.85	2,643,187	24,779,878	59.3	59.3	###
2000-Apr-05 Wed	###	18.85	###	18.678			79.3	79.3	1.3
2000-Apr-04 Tue	###	18.8	18.48	###			###	###	0.0
2000-Apr-03 Mon	###	18.45	###	###			###	###	0.0
2000-Mar-31 Fri	###	###	17.58	17.842			###	###	1.3
2000-Mar-30 Thu	###	###	###	17.8	3,915,982	0	76.8	76.8	###
2000-Mar-29 Wed	###	###	###	###			###	###	0.0
2000-Mar-28 Tue	17.42	17.51	###	17.46			###	###	1.2
2000-Mar-24 Fri	###	###	###	###			34.5	34.5	0.0
2000-Mar-23 Thu	###	17.8	17.55	17.7			69.1	69.1	1.3
2000-Mar-22 Wed	###	17.888	17.57	17.888			###	###	1.3
2000-Mar-21 Tue	###	###	###	17.75			45.3	45.3	1.3
2000-Mar-20 Mon	###	###	17.5	17.981	2,793,647	###	71.4	71.4	1.3
2000-Mar-17 Fri	18.5	###	###	###			###	###	0.0
2000-Mar-16 Thu	17.82	18.28	17.82	18.21	2,893,627	###	###	###	###
2000-Mar-15 Wed	17.86	17.86	###	17.654	5,652,324	50,475,253	###	###	###
2000-Mar-14 Tue	17.2	###	17.2	###			###	###	0.0
2000-Mar-13 Mon	###	17.4	###	###			79.3	79.3	0.0
2000-Mar-10 Fri	###	17.45	###	17.228	3,292,550	###	###	###	###
2000-Mar-09 Thu	16.159	###	###	###	2,871,658	0	###	###	0.0
2000-Mar-08 Wed	16.5	###	###	###	4,461,870	0	###	###	0.0
2000-Mar-07 Tue	###	16.5	###	16.5	4,418,486	###	91.7	91.7	1.2
2000-Mar-06 Mon	###	###	15.787	15.787	2,540,728	###	5.7	5.7	1.1
2000-Mar-03 Fri	16.76	16.77	###	###	4,304,689	###	###	###	0.0
2000-Mar-02 Thu	16.25	###	16.25	16.4	4,892,445	###	76.1	76.1	###
2000-Mar-01 Wed	###	16.5	###	16.2	4,413,847	###	68.8	68.8	1.2
2000-Feb-29 Tue	16.28	16.28	15.84	###			35.7	35.7	0.0
2000-Feb-28 Mon	16.75	16.75	###	###			19.4	19.4	0.0
2000-Feb-25 Fri	16.975	###	16.5	16.755			33.5	33.5	###
2000-Feb-24 Thu	16.4	16.88	16.4	16.84			###	###	1.2
2000-Feb-23 Wed	16.85	###	###	###	3,105,384	0	18.0	18.0	0.0
2000-Feb-22 Tue	###	17.2	16.55	###	3,389,152	57,191,940	30.3	30.3	0.0
2000-Feb-21 Mon	16.371	###	16.371	###			###	###	0.0
2000-Feb-18 Fri	16.8	16.85	###	###	5,123,225	43,163,170	34.0	34.0	0.0
2000-Feb-17 Thu	###	###	###	###	6,601,241	0	###	###	0.0
2000-Feb-16 Wed	###	###	###	###			###	###	0.0
2000-Feb-15 Tue	###	17.85	###	17.8			###	###	###
2000-Feb-14 Mon	###	17.5	###	###	5,052,670	###	25.5	25.5	0.0
2000-Feb-11 Fri	17.674	17.8	17.5	17.53	4,667,880	82,388,082	###	###	1.3
2000-Feb-10 Thu	###	###	17.5	17.583	9,189,981	###	###	###	1.3
2000-Feb-09 Wed	###	###	###	###	2,948,080	0	13.1	13.1	0.0
2000-Feb-08 Tue	18.7	###	18.7	###			###	###	0.0
2000-Feb-07 Mon	###	###	18.2	###	2,827,976	25,734,581	###	###	0.0
2000-Feb-04 Fri	18.5	18.75	###	###	3,357,287	###	###	###	0.0
2000-Feb-03 Thu	###	###	###	18.5	4,468,485	0	###	###	###
2000-Feb-02 Wed	18.45	###	18.45	18.7	3,858,483	###	79.6	79.6	1.3
2000-Feb-01 Tue	18.822	18.85	18.45	18.458	2,869,382	53,513,974	###	###	1.3
2000-Jan-31 Mon	###	18.81	18.48	18.745			65.1	65.1	1.3
2000-Jan-28 Fri	###	19.27	###	###			33.3	33.3	0.0
2000-Jan-27 Thu	19.258	19.4	###	19.2			34.4	34.4	###
2000-Jan-25 Tue	###	###	###	###	3,177,987	0	###	###	0.0
2000-Jan-24 Mon	###	19.7	###	###	1,978,287	19,486,126	###	###	0.0
2000-Jan-21 Fri	###	###	19.44	19.581	2,243,843	21,810,153	###	###	1.4
2000-Jan-20 Thu	###	20.25	###	###			###	###	0.0
2000-Jan-19 Wed	20	20	19.51	19.574	2,014,454	###	20.0	20.0	1.4
2000-Jan-18 Tue	20	20.2	###	20			68.5	68.5	1.4
2000-Jan-17 Mon	20.47	20.49	###	###			###	###	0.0
2000-Jan-14 Fri	20.4	###	###	###			68.3	68.3	0.0
2000-Jan-13 Thu	19.957	20.7	###	###	4,642,820	48,053,187	###	###	0.0
2000-Jan-12 Wed	20.5	20.75	###	20.487			###	###	###
2000-Jan-11 Tue	###	###	20.76	###			###	###	0.0
2000-Jan-10 Mon	21.4	###	###	21.52			71.6	71.6	1.5
2000-Jan-07 Fri	###	21.5	20.4	21.355			92.3	92.3	1.5
2000-Jan-06 Thu	20.26	###	20.26	###			73.7	73.7	0.0
2000-Jan-05 Wed	20.21	###	###	###	3,629,448	0	77.8	77.8	0.0
2000-Jan-04 Tue	20	20.73	20	20.7	3,961,350	###	85.4	85.4	1.5
1999-Dec-31 Fri	###	###	###	###	1,470,880	0	64.1	64.1	0.0
1999-Dec-30 Thu	###	###	###	###	1,470,880	0	64.1	64.1	0.0
1999-Dec-29 Wed	19.86	###	19.86	###	345,388	###	###	###	0.0
1999-Dec-28 Tue	###	20	19.85	20	26,066,841	###	###	###	1.4
1999-Dec-27 Mon	###	20	19.85	20	26,066,841	###	###	###	1.4
1999-Dec-24 Fri	###	20	19.85	20	26,066,841	###	###	###	1.4
1999-Dec-23 Thu	19.7	###	19.7	###			###	###	0.0
1999-Dec-22 Wed	19.7	###	19.5	###			27.6	27.6	0.0
1999-Dec-21 Tue	19.85	###	###	###			###	###	0.0
1999-Dec-20 Mon	19.588	20.23	19.58	###			86.9	86.9	0.0
1999-Dec-17 Fri	###	###	18.78	###	10,634,656	###	###	###	0.0
1999-Dec-16 Thu	18.26	18.78	18.2	18.7	6,471,776	###	###	###	1.3
1999-Dec-15 Wed	17.8	###	17.76	###	3,482,820	30,927,441	76.2	76.2	0.0
1999-Dec-14 Tue	17.45	###	17.45	17.84	3,128,542	27,296,528	88.4	88.4	1.3
1999-Dec-13 Mon	17.75	17.78	17.45	17.45			###	###	###
1999-Dec-10 Fri	###	###	17.59	###			35.4	35.4	0.0
1999-Dec-09 Thu	###	###	17.5	17.744	3,348,426	29,298,727	###	###	1.3
1999-Dec-08 Wed	17.7	17.7	###	17.473	2,003,356	###	###	###	1.2
1999-Dec-07 Tue	17.8	17.8	17.55	17.8			###	###	###
1999-Dec-06 Mon	17.846	###	17.75	###	3,223,482	###	82.1	82.1	0.0
1999-Dec-03 Fri	17.759	###	###	17.682			###	###	###
1999-Dec-02 Thu	###	###	###	17.8	2,685,241	0	84.3	84.3	###
1999-Dec-01 Wed	17.2	17.5	###	###	1,876,489	16,419,278	###	###	0.0
1999-Nov-30 Tue	###	17.75	17.247	17.247			23.5	23.5	###
1999-Nov-29 Mon	17.75	17.82	17.53	17.82			###	###	1.3
1999-Nov-26 Fri	###	###	17.71	17.78	6,103,229	###	33.0	33.0	1.3
1999-Nov-25 Thu	17.8	###	###	17.75			###	###	1.3
1999-Nov-24 Wed	###	###	17.55	17.7			23.8	23.8	1.3
1999-Nov-23 Tue	18.41	18.45	###	###	3,375,059	###	23.0	23.0	0.0
1999-Nov-22 Mon	18.4	18.53	###	18.53	2,850,358	###	###	###	###
1999-Nov-19 Fri	###	###	###	18.53	4,089,050	0	78.3	78.3	###
1999-Nov-18 Thu	17.8	###	17.8	###	6,180,957	###	###	###	0.0
1999-Nov-17 Wed	###	###	17.7	17.83			24.2	24.2	###
1999-Nov-16 Tue	17.559	###	17.559	###			84.0	84.0	0.0
1999-Nov-15 Mon	17.25	###	17.25	17.584	5,859,272	50,536,221	84.7	84.7	1.3
1999-Nov-12 Fri	###	17.24	###	17.24			###	###	###
1999-Nov-11 Thu	16.5	###	16.5	16.84			###	###	1.2
1999-Nov-10 Wed	###	16.51	16.29	16.48			74.1	74.1	1.2
1999-Nov-09 Tue	###	16.45	###	###			###	###	0.0
1999-Nov-08 Mon	###	16.4	###	16.2			80.0	80.0	1.2
1999-Nov-05 Fri	###	16.72	###	16.41			21.4	21.4	1.2
1999-Nov-04 Thu	16.4	###	###	###	5,243,520	0	82.8	82.8	0.0
1999-Nov-03 Wed	15.87	16.23	15.86	###			80.4	80.4	0.0
1999-Nov-02 Tue	15.7	15.8	15.45	15.7			70.8	70.8	###
1999-Nov-01 Mon	16.29	16.29	###	15.79			###	###	1.1
1999-Oct-29 Fri	16.7	16.74	###	###	10,495,476	###	12.6	12.6	0.0
1999-Oct-28 Thu	###	###	###	16.74	3,077,774	0	###	###	1.2
1999-Oct-27 Wed	###	###	16.84	###			33.1	33.1	0.0
1999-Oct-26 Tue	###	17.2	###	###	2,482,584	21,350,222	###	###	0.0
1999-Oct-25 Mon	17.325	###	###	###	1,819,849	0	24.9	24.9	0.0
1999-Oct-22 Fri	###	###	17.23	17.25	2,420,683	20,854,184	26.8	26.8	1.2
1999-Oct-21 Thu	17.45	17.48	###	17.26	2,127,657	18,595,722	29.7	29.7	1.2
1999-Oct-20 Wed	17.25	17.425	###	17.425	3,074,625	26,787,670	###	###	1.2
1999-Oct-19 Tue	17.7	17.7	###	###			11.8	11.8	0.0
1999-Oct-18 Mon	###	17.85	###	17.676	8,506,370	75,919,352	###	###	1.3
1999-Oct-15 Fri	###	18.2	17.72	###			###	###	0.0
1999-Oct-14 Thu	17.552	###	17.5	###			###	###	0.0
1999-Oct-13 Wed	17.587	###	17.54	###			###	###	0.0
1999-Oct-12 Tue	17.45	17.73	17.42	17.672	2,528,953	44,446,348	78.0	78.0	1.3
1999-Oct-11 Mon	###	###	17.55	17.55	2,860,677	25,102,440	27.4	27.4	###
1999-Oct-08 Fri	17.883	###	###	17.74			30.8	30.8	1.3
1999-Oct-07 Thu	###	###	17.8	17.8			22.9	22.9	###
1999-Oct-06 Wed	18.2	18.25	17.84	###	6,107,472	###	###	###	0.0
1999-Oct-05 Tue	###	###	17.88	18.2			###	###	###
1999-Oct-04 Mon	###	###	17.7	17.7	1,730,222	###	###	###	1.3
1999-Oct-01 Fri	###	###	17.7	17.986			###	###	1.3
1999-Sep-30 Thu	17.8	17.85	###	###	2,613,027	###	###	###	0.0
1999-Sep-29 Wed	###	17.81	17.4	###	4,225,175	###	###	###	0.0
1999-Sep-28 Tue	17.7	17.72	17.52	17.58	2,921,727	51,480,829	###	###	1.3
1999-Sep-27 Mon	17.682	17.79	17.5	17.51			###	###	###
1999-Sep-24 Fri	###	###	###	###	30,030,155	0	###	###	0.0
1999-Sep-23 Thu	###	###	###	###	2,661,647	0	###	###	0.0
1999-Sep-22 Wed	17.951	###	###	###			69.3	69.3	0.0
1999-Sep-21 Tue	###	###	###	###			20.0	20.0	0.0
1999-Sep-20 Mon	18.45	18.5	###	18.42			###	###	1.3
1999-Sep-17 Fri	###	18.43	###	###			82.6	82.6	0.0
1999-Sep-16 Thu	17.7	###	###	###	4,597,779	0	85.4	85.4	0.0
1999-Sep-15 Wed	###	17.77	17.5	17.7			###	###	1.3
1999-Sep-14 Tue	###	###	###	###	3,546,770	0	29.2	29.2	0.0
1999-Sep-13 Mon	###	18.4	###	18.041			75.5	75.5	1.3
1999-Sep-10 Fri	###	###	17.85	###			###	###	0.0
1999-Sep-09 Thu	17.8	###	17.78	17.8			67.2	67.2	###
1999-Sep-08 Wed	###	###	###	###	3,388,324	0	11.8	11.8	0.0
1999-Sep-07 Tue	###	###	17.75	###	2,828,556	###	###	###	0.0
1999-Sep-06 Mon	###	###	17.78	17.941			34.1	34.1	###
1999-Sep-03 Fri	17.87	###	###	17.8	1,572,384	0	###	###	###
1999-Sep-02 Thu	###	###	###	###			81.4	81.4	0.0
1999-Sep-01 Wed	###	###	###	###	2,653,379	0	85.2	85.2	0.0
1999-Aug-31 Tue	###	17.23	16.78	16.85	3,568,285	60,678,686	###	###	###
1999-Aug-30 Mon	17.156	17.156	16.77	###	4,620,022	###	31.8	31.8	0.0
1999-Aug-27 Fri	###	17.8	###	17.4	8,352,972	74,341,450	###	###	1.2
1999-Aug-26 Thu	###	###	17.8	17.8	3,226,358	28,714,586	###	###	###
1999-Aug-25 Wed	18.5	18.55	18.2	18.2	3,509,286	###	18.3	18.3	###
1999-Aug-24 Tue	###	18.7	###	18.5			###	###	###
1999-Aug-23 Mon	###	###	###	###			87.3	87.3	0.0
1999-Aug-20 Fri	17.989	18.2	17.989	###	1,502,689	###	###	###	0.0
1999-Aug-19 Thu	###	18.2	###	###	2,806,171	25,536,156	76.0	76.0	0.0
1999-Aug-18 Wed	18.024	18.4	###	###			###	###	0.0
1999-Aug-17 Tue	###	###	###	###			###	###	0.0
1999-Aug-16 Mon	18.4	18.47	###	18.45			67.3	67.3	1.3
1999-Aug-13 Fri	###	18.48	17.51	18.45			###	###	1.3
1999-Aug-12 Thu	17.828	###	17.5	###			20.6	20.6	0.0
1999-Aug-11 Wed	###	###	17.73	###			32.2	32.2	0.0
1999-Aug-10 Tue	18.258	18.4	###	###			###	###	0.0
1999-Aug-09 Mon	###	18.21	17.86	18.2	3,017,450	###	84.4	84.4	###
1999-Aug-06 Fri	###	###	###	18.25			88.0	88.0	###
1999-Aug-05 Thu	17.5	###	17.48	17.922			87.7	87.7	###
1999-Aug-04 Wed	###	17.7	###	17.45			25.4	25.4	###
1999-Aug-03 Tue	17.424	###	17.4	###			80.2	80.2	0.0
1999-Aug-02 Mon	16.849	17.41	16.76	###			###	###	0.0
1999-Jul-30 Fri	###	###	16.86	###			32.5	32.5	0.0
1999-Jul-29 Thu	17.47	17.51	17.22	###	8,043,856	139,681,559	28.5	28.5	0.0
1999-Jul-28 Wed	17.644	17.644	17.48	###			###	###	0.0
1999-Jul-27 Tue	17.25	###	17.25	17.545			83.0	83.0	###
1999-Jul-26 Mon	17.55	17.59	17.4	17.483			31.5	31.5	1.2
1999-Jul-23 Fri	17.756	17.78	17.46	###			27.6	27.6	0.0
1999-Jul-22 Thu	18.4	18.4	###	###			13.6	13.6	0.0
1999-Jul-21 Wed	###	18.54	###	18.48	2,459,772	22,802,086	###	###	###
1999-Jul-20 Tue	18.43	###	###	###	3,145,344	0	###	###	0.0
1999-Jul-19 Mon	###	###	###	18.626	3,304,181	0	###	###	###
1999-Jul-16 Fri	###	###	###	18.89	6,988,378	0	###	###	###
1999-Jul-15 Thu	###	18.588	###	18.588	3,773,029	###	81.2	81.2	1.3
1999-Jul-14 Wed	###	18.4	###	###	2,847,429	26,196,346	82.7	82.7	0.0
1999-Jul-13 Tue	###	18.27	###	18.24	2,272,424	###	73.0	73.0	1.3
1999-Jul-12 Mon	18.551	###	###	18.26	2,695,322	0	###	###	1.3
1999-Jul-09 Fri	18.85	###	18.58	18.647	8,119,373	75,428,975	29.4	29.4	###
1999-Jul-08 Thu	18.49	18.84	18.4	18.84			###	###	1.3
1999-Jul-07 Wed	###	18.46	###	18.344	3,270,643	###	###	###	###
1999-Jul-06 Tue	18.223	18.44	###	18.279	3,124,170	28,804,847	###	###	1.3
1999-Jul-05 Mon	###	###	###	###			76.2	76.2	0.0
1999-Jul-02 Fri	###	18.2	###	###			73.1	73.1	0.0
1999-Jul-01 Thu	###	###	17.71	###	7,348,880	###	71.9	71.9	0.0
1999-Jun-30 Wed	17.7	17.82	17.25	17.5	3,998,884	###	28.6	28.6	1.3
1999-Jun-29 Tue	###	17.85	17.4	17.8	5,277,953	93,023,921	80.6	80.6	###
1999-Jun-28 Mon	17.021	17.7	###	###			89.6	89.6	0.0
1999-Jun-25 Fri	16.7	17.26	###	###	16,617,141	143,405,926	###	###	0.0
1999-Jun-24 Thu	###	###	16.45	###			###	###	0.0
1999-Jun-23 Wed	###	###	16.75	16.8	3,448,776	###	23.8	23.8	1.2
1999-Jun-22 Tue	17.4	17.43	###	###	2,439,926	21,263,955	28.0	28.0	0.0
1999-Jun-21 Mon	###	17.8	###	17.58	4,084,271	###	###	###	1.3
1999-Jun-18 Fri	17.7	17.7	17.42	17.5			###	###	1.3
1999-Jun-17 Thu	17.5	###	17.25	###	3,849,956	33,205,870	###	###	0.0
1999-Jun-16 Wed	17.384	###	###	###			34.8	34.8	0.0
1999-Jun-15 Tue	###	17.85	17.42	17.56			78.8	78.8	1.3
1999-Jun-11 Fri	###	###	17.28	17.5			78.5	78.5	1.3
1999-Jun-10 Thu	16.8	###	16.8	###			###	###	0.0
1999-Jun-09 Wed	16.55	###	16.45	###			83.5	83.5	0.0
1999-Jun-08 Tue	16.5	16.75	16.43	16.7	3,678,772	61,030,827	###	###	1.2
1999-Jun-07 Mon	###	16.44	###	16.4			###	###	###
1999-Jun-04 Fri	16.353	16.353	###	###			###	###	0.0
1999-Jun-03 Thu	16.2	16.45	###	16.21	2,066,672	16,998,377	###	###	1.2
1999-Jun-02 Wed	###	###	###	16.157			###	###	1.2
1999-Jun-01 Tue	###	###	15.46	###	2,358,474	###	###	###	0.0
1999-May-31 Mon	###	15.75	15.477	15.477			###	###	1.1
1999-May-28 Fri	15.5	15.76	15.41	15.728	4,578,774	###	###	###	###
1999-May-27 Thu	###	###	15.7	15.8	3,663,176	###	###	###	1.1
1999-May-26 Wed	###	###	15.75	###	4,154,172	###	###	###	0.0
1999-May-25 Tue	###	16.72	16.24	16.24	5,106,422	###	###	###	###
1999-May-24 Mon	###	###	16.85	###	3,904,744	###	###	###	0.0
1999-May-21 Fri	###	###	16.5	###			###	###	0.0
1999-May-20 Thu	###	17.21	###	16.8	5,585,242	###	25.1	25.1	1.2
1999-May-19 Wed	###	17.41	###	###			###	###	0.0
1999-May-18 Tue	###	###	16.8	###			###	###	0.0
1999-May-17 Mon	16.2	###	16.2	###			94.7	94.7	0.0
1999-May-14 Fri	17.2	###	###	###			14.6	14.6	0.0
1999-May-13 Thu	###	###	16.78	###	4,513,053	###	###	###	0.0
1999-May-12 Wed	16.7	###	16.5	16.83	3,047,975	###	###	###	1.2
1999-May-11 Tue	###	###	16.7	16.8			###	###	1.2
1999-May-10 Mon	###	###	###	###	31,032,429	0	###	###	0.0
1999-May-07 Fri	17.5	###	###	###	6,952,359	0	###	###	0.0
1999-May-06 Thu	17.179	17.7	17.179	17.7	6,171,540	107,628,571	###	###	1.3
1999-May-05 Wed	###	###	###	###	6,603,128	0	###	###	0.0
1999-May-04 Tue	###	###	###	17.55			###	###	###
1999-May-03 Mon	###	###	16.875	16.875	6,852,126	###	33.2	33.2	1.2
1999-Apr-30 Fri	16.85	###	16.85	17.084	19,242,583	###	###	###	###
1999-Apr-29 Thu	16.5	16.7	16.41	16.58			###	###	1.2
1999-Apr-28 Wed	16.5	16.55	###	###	4,719,124	39,050,751	###	###	0.0
1999-Apr-27 Tue	15.986	###	###	###			87.4	87.4	0.0
1999-Apr-26 Mon	15.7	###	15.7	###	1,151,371	###	84.7	84.7	0.0
1999-Apr-23 Fri	###	16.2	15.75	15.756	4,903,352	78,331,048	###	###	1.1
1999-Apr-22 Thu	15.5	###	15.5	###			89.4	89.4	0.0
1999-Apr-21 Wed	###	###	15.51	###	6,880,488	53,358,184	18.1	18.1	0.0
1999-Apr-20 Tue	###	###	16.4	16.4			###	###	###
1999-Apr-19 Mon	16.8	###	16.5	16.79	12,638,228	104,265,381	###	###	###
1999-Apr-16 Fri	15.72	16.41	15.72	16.4			###	###	###
1999-Apr-15 Thu	14.75	###	14.75	15.551	14,983,472	###	###	###	###
1999-Apr-14 Wed	14.274	###	14.274	14.625			86.8	86.8	1.0
1999-Apr-13 Tue	###	###	###	14.22			###	###	1.0
1999-Apr-12 Mon	13.589	###	13.58	13.871	3,106,743	21,094,784	89.1	89.1	###
1999-Apr-09 Fri	13.55	13.75	13.54	13.75			###	###	1.0
1999-Apr-08 Thu	###	13.74	13.5	###	4,409,085	###	28.5	28.5	0.0
1999-Apr-07 Wed	###	13.85	13.5	###			###	###	0.0
1999-Apr-06 Tue	###	###	###	13.944			84.6	84.6	###
1999-Apr-01 Thu	###	###	###	###			84.6	84.6	0.0
1999-Mar-31 Wed	13.85	###	13.45	13.45	6,313,878	42,460,829	11.8	11.8	###
1999-Mar-30 Tue	###	###	13.51	###			###	###	0.0
1999-Mar-29 Mon	###	###	###	13.7			19.0	19.0	1.0
1999-Mar-26 Fri	###	14.25	###	14.25			82.2	82.2	1.0
1999-Mar-25 Thu	###	###	###	###	11,764,555	0	89.1	89.1	0.0
1999-Mar-24 Wed	###	13.46	###	13.46	7,574,547	###	95.9	95.9	###
1999-Mar-23 Tue	13.4	13.49	13.058	13.058			###	###	0.9
1999-Mar-22 Mon	###	###	###	13.25			###	###	###
1999-Mar-19 Fri	###	###	###	###			19.1	19.1	0.0
1999-Mar-18 Thu	12.77	###	12.77	###			84.5	84.5	0.0
1999-Mar-17 Wed	12.5	12.75	12.5	12.74			###	###	###
1999-Mar-16 Tue	12.75	12.75	###	###	7,650,173	48,769,852	###	###	0.0
1999-Mar-15 Mon	12.85	12.87	###	12.75	8,733,459	###	###	###	###
1999-Mar-12 Fri	###	###	12.77	###			28.1	28.1	0.0
1999-Mar-11 Thu	12.386	12.72	12.28	12.653			86.3	86.3	###
1999-Mar-10 Wed	###	12.4	###	###	5,430,248	###	###	###	0.0
1999-Mar-09 Tue	###	###	###	###	5,810,843	0	32.9	32.9	0.0
1999-Mar-08 Mon	12.2	12.28	###	###			35.0	35.0	0.0
1999-Mar-05 Fri	###	###	11.74	11.942	4,654,643	27,322,754	73.3	73.3	0.9
1999-Mar-04 Thu	###	11.79	###	###	3,741,720	###	35.3	35.3	0.0
1999-Mar-03 Wed	###	###	###	11.758	3,494,373	0	###	###	###
1999-Mar-02 Tue	###	###	###	11.79			27.3	27.3	0.8
1999-Mar-01 Mon	###	###	11.85	###	2,735,047	16,205,153	###	###	0.0
1999-Feb-26 Fri	###	12.5	###	###	6,864,579	###	###	###	0.0
1999-Feb-25 Thu	###	12.5	12.25	###	3,745,470	###	###	###	0.0
1999-Feb-24 Wed	###	12.51	###	12.45			77.5	77.5	###
1999-Feb-23 Tue	12.159	12.4	###	12.145	4,488,941	###	34.3	34.3	0.9
1999-Feb-22 Mon	11.74	12.25	11.74	###			88.9	88.9	0.0
1999-Feb-19 Fri	11.657	11.74	11.51	11.74	3,538,250	41,132,156	###	###	0.8
1999-Feb-18 Thu	11.57	###	11.5	11.52	3,298,224	18,964,788	23.6	23.6	0.8
1999-Feb-17 Wed	11.8	11.83	11.57	###			15.1	15.1	0.0
1999-Feb-16 Tue	###	###	11.8	11.8	1,234,874	7,285,756	###	###	0.8
1999-Feb-15 Mon	11.8	###	11.8	###	3,976,756	###	82.1	82.1	0.0
1999-Feb-12 Fri	12.23	12.25	11.89	###	2,070,877	24,995,485	###	###	0.0
1999-Feb-11 Thu	###	12.24	###	###	4,654,227	###	###	###	0.0
1999-Feb-10 Wed	###	###	11.75	11.84			29.5	29.5	0.8
1999-Feb-09 Tue	###	12.2	###	###	5,674,078	34,611,875	###	###	0.0
1999-Feb-08 Mon	###	###	11.75	11.85	2,672,120	###	###	###	###
1999-Feb-05 Fri	11.7	###	###	11.74	5,675,926	0	75.2	75.2	0.8
1999-Feb-04 Thu	11.59	###	11.48	###			68.6	68.6	0.0
1999-Feb-03 Wed	###	###	11.42	11.5	3,919,754	###	###	###	###
1999-Feb-02 Tue	###	###	11.43	11.44			###	###	0.8
1999-Feb-01 Mon	11.81	11.89	###	###	1,860,172	11,058,722	21.0	21.0	0.0
1999-Jan-29 Fri	###	###	11.681	11.681			###	###	0.8
1999-Jan-28 Thu	###	###	###	###			###	###	0.0
1999-Jan-27 Wed	###	###	11.71	11.77			###	###	###
1999-Jan-25 Mon	###	###	11.85	11.88	1,873,177	11,098,573	###	###	0.8
1999-Jan-22 Fri	###	###	###	###	2,952,571	0	###	###	0.0
1999-Jan-21 Thu	12.24	12.27	###	###	2,059,387	###	###	###	0.0
1999-Jan-20 Wed	###	12.45	###	###	2,436,476	###	88.4	88.4	0.0
1999-Jan-19 Tue	###	###	###	###	1,148,088	0	###	###	0.0
1999-Jan-18 Mon	###	12.4	###	###			16.8	16.8	0.0
1999-Jan-15 Fri	###	###	11.83	###			###	###	0.0
1999-Jan-14 Thu	12.5	###	12.226	12.226	2,752,089	16,823,520	###	###	###
1999-Jan-13 Wed	12.659	###	###	###			83.5	83.5	0.0
1999-Jan-12 Tue	###	###	###	12.785	6,720,750	0	91.3	91.3	###
1999-Jan-11 Mon	11.84	###	11.58	###			###	###	0.0
1999-Jan-08 Fri	11.841	11.87	11.55	###	3,293,842	38,570,889	###	###	0.0
1999-Jan-07 Thu	12.2	###	###	###			###	###	0.0
1999-Jan-06 Wed	11.86	###	11.83	###	2,091,675	12,372,257	###	###	0.0
1999-Jan-05 Tue	###	12.27	11.7	11.7			###	###	0.8
1999-Jan-04 Mon	###	###	11.85	###			###	###	0.0
1998-Dec-31 Thu	11.79	###	11.58	###			81.2	81.2	0.0
1998-Dec-30 Wed	11.84	11.87	11.74	11.8			22.5	22.5	0.8
1998-Dec-29 Tue	###	###	11.77	11.84			23.4	23.4	0.8
1998-Dec-24 Thu	11.871	###	11.87	###	1,182,376	###	###	###	0.0
1998-Dec-23 Wed	###	###	11.83	11.86	2,960,180	###	12.5	12.5	0.8
1998-Dec-22 Tue	12.2	###	###	###	1,787,148	0	18.3	18.3	0.0
1998-Dec-21 Mon	###	###	11.71	###			75.6	75.6	0.0
1998-Dec-18 Fri	11.76	12.23	11.52	###	13,392,247	###	86.8	86.8	0.0
1998-Dec-17 Thu	11.4	11.7	###	###			###	###	0.0
1998-Dec-16 Wed	###	###	###	###			###	###	0.0
1998-Dec-15 Tue	10.75	11.26	###	11.26			93.7	93.7	0.8
1998-Dec-14 Mon	11.075	11.2	10.77	10.86	5,924,776	###	###	###	0.8
1998-Dec-11 Fri	11.5	###	11.25	###	6,720,850	37,804,781	###	###	0.0
1998-Dec-10 Thu	###	###	11.79	11.8	3,710,628	21,874,152	###	###	0.8
1998-Dec-09 Wed	###	###	11.86	11.86			###	###	0.8
1998-Dec-08 Tue	12.2	###	###	###	3,056,250	0	###	###	0.0
1998-Dec-07 Mon	###	12.2	###	12.2	2,729,541	###	75.1	75.1	###
1998-Dec-04 Fri	###	###	11.85	###	3,719,459	###	82.9	82.9	0.0
1998-Dec-03 Thu	###	###	###	###			10.1	10.1	0.0
1998-Dec-02 Wed	12.381	12.48	12.25	12.421	2,927,042	36,192,874	72.5	72.5	0.9
1998-Dec-01 Tue	12.5	12.55	12.25	12.28	3,700,353	45,884,377	###	###	0.9
1998-Nov-30 Mon	###	12.75	12.58	###	3,075,977	38,957,248	73.9	73.9	0.0
1998-Nov-27 Fri	12.785	12.8	12.54	###	6,200,543	78,560,879	###	###	0.0
1998-Nov-26 Thu	12.584	12.85	12.57	12.82	5,558,523	70,648,827	83.7	83.7	0.9
1998-Nov-25 Wed	13.2	13.2	###	13.082	2,381,846	15,720,183	###	###	0.9
1998-Nov-24 Tue	13.2	###	13.2	13.28	3,524,979	###	###	###	0.9
1998-Nov-23 Mon	###	###	###	13.159			77.0	77.0	###
1998-Nov-20 Fri	12.85	12.88	###	12.87			71.1	71.1	###
1998-Nov-19 Thu	12.823	###	12.75	12.8	4,470,855	###	###	###	0.9
1998-Nov-18 Wed	###	###	12.88	###			29.1	29.1	0.0
1998-Nov-17 Tue	###	13.23	###	###			25.5	25.5	0.0
1998-Nov-16 Mon	###	###	###	###			20.6	20.6	0.0
1998-Nov-13 Fri	###	13.42	13.25	###			###	###	0.0
1998-Nov-12 Thu	13.45	13.54	###	13.353			22.1	22.1	###
1998-Nov-11 Wed	13.43	13.5	13.28	13.47			###	###	1.0
1998-Nov-10 Tue	13.5	13.5	###	13.45	1,804,170	12,178,147	###	###	###
1998-Nov-09 Mon	13.456	###	13.42	13.54			###	###	1.0
1998-Nov-06 Fri	13.355	13.56	###	13.52			77.0	77.0	1.0
1998-Nov-05 Thu	13.2	13.4	13.2	13.28			77.8	77.8	0.9
1998-Nov-04 Wed	###	###	###	###			###	###	0.0
1998-Nov-03 Tue	###	###	###	###			###	###	0.0
1998-Nov-02 Mon	13.76	13.87	###	###	6,716,954	46,582,075	5.0	5.0	0.0
1998-Oct-30 Fri	13.45	13.72	13.45	###	6,324,651	85,920,383	72.5	72.5	0.0
1998-Oct-29 Thu	###	###	###	###			76.8	76.8	0.0
1998-Oct-28 Wed	###	13.4	###	13.251	12,196,070	###	###	###	###
1998-Oct-27 Tue	13.2	13.4	###	###	3,959,173	26,526,459	###	###	0.0
1998-Oct-26 Mon	###	###	###	13.24	3,610,786	0	###	###	0.9
1998-Oct-23 Fri	###	###	###	###	2,913,372	0	###	###	0.0
1998-Oct-22 Thu	###	###	12.89	###			72.5	72.5	0.0
1998-Oct-21 Wed	###	12.82	###	12.81	3,624,374	###	83.1	83.1	###
1998-Oct-20 Tue	12.55	12.59	12.48	12.57	2,825,949	35,423,270	78.9	78.9	0.9
1998-Oct-19 Mon	12.55	12.55	12.45	12.52	2,984,485	###	###	###	0.9
1998-Oct-16 Fri	###	###	12.5	12.55	5,463,082	###	30.0	30.0	###
1998-Oct-15 Thu	###	12.43	12.28	12.357	4,338,549	53,602,772	76.4	76.4	0.9
1998-Oct-14 Wed	12.2	12.29	###	12.25	3,245,545	19,943,874	77.8	77.8	0.9
1998-Oct-13 Tue	12.4	12.42	###	12.2	2,422,554	###	###	###	###
1998-Oct-12 Mon	###	12.4	12.27	###			###	###	0.0
1998-Oct-09 Fri	12.2	12.25	###	###			25.3	25.3	0.0
1998-Oct-08 Thu	12.5	12.5	12.2	###			22.5	22.5	0.0
1998-Oct-07 Wed	###	12.47	###	12.441			89.2	89.2	0.9
1998-Oct-06 Tue	###	###	###	###	3,142,185	0	92.6	92.6	0.0
1998-Oct-05 Mon	###	###	###	11.7	1,368,124	0	###	###	0.8
1998-Oct-02 Fri	11.8	11.85	###	11.8	5,646,372	33,454,754	68.1	68.1	0.8
1998-Oct-01 Thu	###	###	11.85	###	3,772,481	22,351,949	###	###	0.0
1998-Sep-30 Wed	12.2	12.24	###	###	3,374,522	20,652,074	###	###	0.0
1998-Sep-29 Tue	###	###	###	12.27	3,528,140	0	###	###	###
1998-Sep-28 Mon	###	12.48	12.2	###			72.9	72.9	0.0
1998-Sep-25 Fri	###	12.7	12.2	###			###	###	0.0
1998-Sep-24 Thu	12.8	###	12.8	###			###	###	0.0
1998-Sep-23 Wed	###	12.75	###	###			82.5	82.5	0.0
1998-Sep-22 Tue	12.4	12.4	12.22	###			###	###	0.0
1998-Sep-21 Mon	12.48	12.48	12.28	###			20.4	20.4	0.0
1998-Sep-18 Fri	12.5	12.57	12.41	12.5			72.3	72.3	0.9
1998-Sep-17 Thu	12.75	12.77	12.42	###	2,615,347	###	###	###	0.0
1998-Sep-16 Wed	12.7	12.81	###	12.7			74.8	74.8	0.9
1998-Sep-15 Tue	###	12.75	###	###			###	###	0.0
1998-Sep-14 Mon	###	12.57	###	12.51	2,366,647	14,874,376	###	###	###
1998-Sep-11 Fri	###	###	###	12.159			32.6	32.6	0.9
1998-Sep-10 Thu	12.482	12.59	12.4	12.444			26.2	26.2	0.9
1998-Sep-09 Wed	###	###	###	###			12.9	12.9	0.0
1998-Sep-08 Tue	13.2	13.2	12.87	###	2,120,676	###	###	###	0.0
1998-Sep-07 Mon	###	13.25	###	13.2			###	###	0.9
1998-Sep-04 Fri	###	###	12.72	12.886			70.8	70.8	###
1998-Sep-03 Thu	###	12.75	###	12.75			###	###	###
1998-Sep-02 Wed	###	###	###	###	5,972,652	0	###	###	0.0
1998-Sep-01 Tue	###	###	11.28	11.75	8,232,425	46,430,877	###	###	###
1998-Aug-31 Mon	12.55	12.55	###	###	5,360,657	33,638,122	###	###	0.0
1998-Aug-28 Fri	12.5	###	###	12.4	7,417,829	0	###	###	0.9
1998-Aug-27 Thu	###	###	12.81	12.821	3,034,921	###	15.9	15.9	0.9
1998-Aug-26 Wed	###	13.42	13.26	###			36.9	36.9	0.0
1998-Aug-25 Tue	###	13.53	###	13.43	1,450,425	9,812,125	###	###	###
1998-Aug-24 Mon	###	###	###	###	2,351,883	0	###	###	0.0
1998-Aug-21 Fri	13.421	13.47	###	13.42	2,484,341	###	###	###	1.0
1998-Aug-20 Thu	###	###	13.45	13.541	2,955,541	###	70.8	70.8	1.0
1998-Aug-19 Wed	###	###	13.4	###	4,946,443	###	###	###	0.0
1998-Aug-18 Tue	12.85	###	###	###	3,741,144	0	87.9	87.9	0.0
1998-Aug-17 Mon	12.8	12.8	12.56	###	3,759,175	###	22.6	22.6	0.0
1998-Aug-14 Fri	###	###	12.55	12.78			###	###	0.9
1998-Aug-13 Thu	###	###	###	###			29.9	29.9	0.0
1998-Aug-12 Wed	###	###	12.73	12.941			26.8	26.8	0.9
1998-Aug-11 Tue	###	###	###	###	2,736,055	0	###	###	0.0
1998-Aug-10 Mon	###	13.5	###	13.48	2,405,347	###	###	###	1.0
1998-Aug-07 Fri	###	13.5	13.2	13.2	2,194,470	29,296,174	18.8	18.8	0.9
1998-Aug-06 Thu	###	###	13.4	13.4	2,588,981	17,346,172	###	###	1.0
1998-Aug-05 Wed	13.48	###	13.45	###			###	###	0.0
1998-Aug-04 Tue	13.4	13.84	###	###	2,981,178	20,629,751	###	###	0.0
1998-Aug-03 Mon	13.25	13.7	13.2	###			87.2	87.2	0.0
1998-Jul-31 Fri	13.821	13.83	13.355	13.355	7,632,086	103,739,128	6.9	6.9	###
1998-Jul-30 Thu	###	###	13.5	###			###	###	0.0
1998-Jul-29 Wed	13.76	###	13.76	###	3,258,371	###	86.9	86.9	0.0
1998-Jul-28 Tue	###	###	13.75	###			73.5	73.5	0.0
1998-Jul-27 Mon	###	###	13.77	13.8			26.3	26.3	1.0
1998-Jul-24 Fri	13.641	###	13.59	###	2,792,952	###	83.2	83.2	0.0
1998-Jul-23 Thu	###	###	###	###			28.9	28.9	0.0
1998-Jul-22 Wed	14.2	###	###	###	4,186,649	0	###	###	0.0
1998-Jul-21 Tue	###	14.5	14.25	14.45	1,773,947	25,500,488	###	###	1.0
1998-Jul-20 Mon	14.558	###	###	14.42	2,020,440	0	###	###	###
1998-Jul-17 Fri	###	###	14.58	###			###	###	0.0
1998-Jul-16 Thu	###	###	###	###	4,004,073	0	###	###	0.0
1998-Jul-15 Wed	###	14.76	###	14.759			87.0	87.0	1.1
1998-Jul-14 Tue	14.125	14.45	14.125	14.42			###	###	###
1998-Jul-13 Mon	###	###	13.89	14.057	3,741,053	###	###	###	1.0
1998-Jul-10 Fri	14.2	###	###	14.21			83.7	83.7	###
1998-Jul-09 Thu	14.258	14.41	14.25	###			###	###	0.0
1998-Jul-08 Wed	###	14.2	13.82	14.2	2,194,872	30,750,156	89.0	89.0	1.0
1998-Jul-07 Tue	###	###	13.87	###			13.9	13.9	0.0
1998-Jul-06 Mon	14.127	###	###	###			###	###	0.0
1998-Jul-03 Fri	###	###	###	###			72.3	72.3	0.0
1998-Jul-02 Thu	14.155	14.25	###	14.2			###	###	1.0
1998-Jul-01 Wed	13.573	###	13.45	###	5,139,027	34,559,956	###	###	0.0
1998-Jun-30 Tue	###	13.73	13.21	###	3,622,645	48,797,028	###	###	0.0
1998-Jun-29 Mon	###	###	###	###			13.8	13.8	0.0
1998-Jun-26 Fri	###	###	13.29	13.7			###	###	1.0
1998-Jun-25 Thu	###	###	13.4	13.51	5,420,178	###	###	###	###
1998-Jun-24 Wed	13.784	###	13.78	###			###	###	0.0
1998-Jun-23 Tue	###	13.87	13.57	###	4,552,951	62,466,487	###	###	0.0
1998-Jun-22 Mon	###	13.75	###	###	3,855,222	26,504,651	95.7	95.7	0.0
1998-Jun-19 Fri	13.2	13.25	###	13.21			###	###	###
1998-Jun-18 Thu	###	13.45	###	13.4			79.8	79.8	1.0
1998-Jun-17 Wed	###	###	12.72	12.77	5,965,524	###	###	###	0.9
1998-Jun-16 Tue	###	###	###	12.678			19.2	19.2	0.9
1998-Jun-15 Mon	13.357	###	###	###	4,372,443	0	22.2	22.2	0.0
1998-Jun-12 Fri	###	13.27	###	13.23	6,048,642	###	###	###	0.9
1998-Jun-11 Thu	13.4	13.46	13.26	###	4,047,585	###	36.8	36.8	0.0
1998-Jun-10 Wed	13.4	13.51	###	13.44			###	###	###
1998-Jun-09 Tue	###	###	13.5	13.54	3,249,342	21,933,058	84.8	84.8	1.0
1998-Jun-05 Fri	13.655	13.74	13.58	###			33.9	33.9	0.0
1998-Jun-04 Thu	###	13.8	###	###	2,643,350	###	29.6	29.6	0.0
1998-Jun-03 Wed	13.957	###	13.8	13.8			###	###	1.0
1998-Jun-02 Tue	13.79	###	13.74	13.81			###	###	###
1998-Jun-01 Mon	13.587	13.82	13.489	13.82			92.8	92.8	1.0
1998-May-29 Fri	13.552	13.77	###	###	7,812,780	###	78.1	78.1	0.0
1998-May-28 Thu	###	###	13.48	13.54			70.7	70.7	1.0
1998-May-27 Wed	###	###	13.45	13.5	5,846,344	###	###	###	1.0
1998-May-26 Tue	###	13.86	###	13.71			76.1	76.1	###
1998-May-25 Mon	###	13.73	###	###			###	###	0.0
1998-May-22 Fri	###	###	13.55	13.642			74.7	74.7	1.0
1998-May-21 Thu	13.7	13.72	13.58	###	5,023,370	###	###	###	0.0
1998-May-20 Wed	13.672	13.74	13.53	13.53	5,545,121	75,607,724	###	###	###
1998-May-19 Tue	13.57	###	13.42	13.58	5,404,654	36,265,228	73.5	73.5	###
1998-May-18 Mon	###	13.926	###	###	3,286,928	22,886,879	30.1	30.1	0.0
1998-May-15 Fri	###	###	###	###	2,907,844	0	25.9	25.9	0.0
1998-May-14 Thu	14.389	14.389	###	###	3,044,244	###	11.8	11.8	0.0
1998-May-13 Wed	14.47	14.48	###	###	3,533,342	###	30.6	30.6	0.0
1998-May-12 Tue	###	14.45	###	14.43			79.1	79.1	###
1998-May-11 Mon	###	14.4	14.27	###			###	###	0.0
1998-May-08 Fri	14.077	14.2	###	###	7,601,683	53,971,949	###	###	0.0
1998-May-07 Thu	14.142	###	###	14.2			###	###	1.0
1998-May-06 Wed	14.356	###	14.356	###			85.5	85.5	0.0
1998-May-05 Tue	14.775	###	14.45	14.52	4,710,946	34,036,584	###	###	1.0
1998-May-04 Mon	###	###	###	14.77	3,729,687	0	16.0	16.0	1.1
1998-May-01 Fri	15.2	15.21	###	###	2,257,954	17,171,740	###	###	0.0
1998-Apr-30 Thu	15.21	15.23	###	###			###	###	0.0
1998-Apr-29 Wed	###	###	###	###			20.4	20.4	0.0
1998-Apr-28 Tue	14.973	###	14.973	###			89.9	89.9	0.0
1998-Apr-27 Mon	###	15.4	###	###			78.3	78.3	0.0
1998-Apr-24 Fri	15.49	15.55	15.41	15.459	11,805,248	###	###	###	1.1
1998-Apr-23 Thu	###	###	15.43	###			###	###	0.0
1998-Apr-22 Wed	###	###	15.45	15.526	3,947,757	30,496,422	###	###	###
1998-Apr-21 Tue	15.678	15.678	15.48	15.59	2,729,148	###	###	###	###
1998-Apr-20 Mon	###	###	15.54	###			77.7	77.7	0.0
1998-Apr-17 Fri	###	###	15.45	15.52			28.0	28.0	1.1
1998-Apr-16 Thu	15.228	15.659	###	15.659	3,624,552	28,378,429	90.5	90.5	1.1
1998-Apr-15 Wed	###	15.41	###	###	3,517,785	###	22.1	22.1	0.0
1998-Apr-14 Tue	15.225	###	15.225	###	2,283,951	17,386,576	73.5	73.5	0.0
1998-Apr-09 Thu	15.056	15.244	###	15.244			###	###	1.1
1998-Apr-08 Wed	###	15.22	###	###			26.5	26.5	0.0
1998-Apr-07 Tue	###	###	15.2	15.21	3,731,228	###	29.9	29.9	###
1998-Apr-06 Mon	###	###	###	15.26	3,127,856	0	###	###	###
1998-Apr-03 Fri	###	15.55	###	###			23.7	23.7	0.0
1998-Apr-02 Thu	15.377	15.43	###	15.41	3,445,370	26,581,029	78.4	78.4	###
1998-Apr-01 Wed	###	15.52	###	###	2,954,845	###	24.2	24.2	0.0
1998-Mar-31 Tue	###	15.45	###	15.44			69.2	69.2	1.1
1998-Mar-30 Mon	15.24	15.5	15.24	15.421	4,052,675	###	###	###	###
1998-Mar-27 Fri	###	###	15.5	###	32,152,921	###	###	###	0.0
1998-Mar-26 Thu	15.883	###	15.83	###			79.8	79.8	0.0
1998-Mar-25 Wed	15.75	###	15.75	###	4,082,227	###	83.7	83.7	0.0
1998-Mar-24 Tue	15.746	###	15.743	15.888	4,343,927	34,193,221	###	###	1.1
1998-Mar-23 Mon	###	15.77	###	15.75	4,211,788	33,209,948	###	###	1.1
1998-Mar-20 Fri	15.7	15.75	15.53	15.58	3,728,251	58,309,845	20.8	20.8	1.1
1998-Mar-19 Thu	15.645	###	15.5	###			###	###	0.0
1998-Mar-18 Wed	###	15.85	###	###	3,574,825	28,330,488	24.6	24.6	0.0
1998-Mar-17 Tue	15.78	###	###	15.83	3,527,255	0	75.5	75.5	###
1998-Mar-16 Mon	15.55	15.71	15.5	15.655	1,822,127	###	###	###	1.1
1998-Mar-13 Fri	###	15.72	###	###	3,681,081	###	81.4	81.4	0.0
1998-Mar-12 Thu	###	###	15.48	15.56			###	###	###
1998-Mar-11 Wed	###	15.8	15.53	15.75			76.0	76.0	1.1
1998-Mar-10 Tue	###	###	###	###			###	###	0.0
1998-Mar-09 Mon	###	15.8	15.487	15.76			90.0	90.0	1.1
1998-Mar-06 Fri	14.975	15.44	14.754	15.43			89.6	89.6	1.1
1998-Mar-05 Thu	15.474	15.474	14.85	###	12,601,127	191,058,287	12.1	12.1	0.0
1998-Mar-04 Wed	###	15.54	###	15.51			97.4	97.4	1.1
1998-Mar-03 Tue	14.355	14.45	###	###	3,664,752	###	37.0	37.0	0.0
1998-Mar-02 Mon	###	14.7	###	14.445	4,245,272	31,202,749	###	###	###
1998-Feb-27 Fri	###	###	14.45	14.5			###	###	1.0
1998-Feb-26 Thu	###	14.55	###	14.51			###	###	###
1998-Feb-25 Wed	###	14.22	###	14.2	3,189,787	22,679,385	###	###	1.0
1998-Feb-24 Tue	###	###	###	14.083	3,984,148	0	17.9	17.9	1.0
1998-Feb-23 Mon	14.43	14.45	###	14.45	1,304,377	9,424,123	###	###	1.0
1998-Feb-20 Fri	###	14.4	14.24	###			27.2	27.2	0.0
1998-Feb-19 Thu	###	###	14.42	14.42	3,129,554	22,564,084	17.7	17.7	###
1998-Feb-18 Wed	###	###	###	14.5			78.8	78.8	1.0
1998-Feb-17 Tue	###	###	###	###	3,236,482	0	85.4	85.4	0.0
1998-Feb-16 Mon	14.45	14.45	###	###	3,602,786	26,030,128	12.5	12.5	0.0
1998-Feb-13 Fri	###	###	###	14.48			###	###	1.0
1998-Feb-12 Thu	###	###	14.81	###	2,906,152	21,520,055	###	###	0.0
1998-Feb-11 Wed	15.072	15.22	###	###	2,245,441	###	###	###	0.0
1998-Feb-10 Tue	###	###	###	###	2,183,527	0	###	###	0.0
1998-Feb-09 Mon	15.149	###	15.076	###	3,846,429	28,994,381	###	###	0.0
1998-Feb-06 Fri	###	###	14.85	###	2,370,775	###	###	###	0.0
1998-Feb-05 Thu	14.989	###	14.75	14.86	3,031,527	###	20.7	20.7	###
1998-Feb-04 Wed	###	###	14.82	###			77.6	77.6	0.0
1998-Feb-03 Tue	15.256	###	###	###	6,565,253	0	27.2	27.2	0.0
1998-Feb-02 Mon	###	###	###	###	6,582,986	0	94.2	94.2	0.0
1998-Jan-30 Fri	14.449	###	###	###			###	###	0.0
1998-Jan-29 Thu	14.27	14.41	###	14.41	3,261,659	23,500,253	###	###	###
1998-Jan-28 Wed	13.953	###	###	###	3,157,754	0	77.0	77.0	0.0
1998-Jan-27 Tue	###	14.22	13.86	13.87	2,568,942	36,067,945	31.7	31.7	###
1998-Jan-23 Fri	13.624	###	13.55	###	3,953,487	26,784,874	91.2	91.2	0.0
1998-Jan-22 Thu	13.651	###	###	###			29.9	29.9	0.0
1998-Jan-21 Wed	14.059	14.249	13.7	13.72			###	###	###
1998-Jan-20 Tue	14.246	14.253	###	###	2,799,822	###	14.7	14.7	0.0
1998-Jan-19 Mon	###	14.26	###	14.25			###	###	1.0
1998-Jan-16 Fri	###	###	13.56	###	2,651,980	17,980,424	###	###	0.0
1998-Jan-15 Thu	13.881	###	13.74	13.75	3,853,372	###	24.4	24.4	1.0
1998-Jan-14 Wed	13.485	###	13.457	###	3,352,573	22,557,787	92.7	92.7	0.0
1998-Jan-13 Tue	###	13.5	13.25	###	3,852,079	51,521,556	###	###	0.0
1998-Jan-12 Mon	###	13.288	###	13.2			83.6	83.6	0.9
1998-Jan-09 Fri	###	###	###	13.5			###	###	1.0
1998-Jan-08 Thu	13.8	###	13.78	13.89	3,971,470	27,363,428	74.5	74.5	1.0
1998-Jan-07 Wed	###	14.22	###	###	3,601,183	###	24.2	24.2	0.0
1998-Jan-06 Tue	14.255	###	14.255	###			###	###	0.0
1998-Jan-05 Mon	14.341	14.4	14.2	###	2,676,444	38,273,149	20.5	20.5	0.0
1998-Jan-02 Fri	###	###	###	14.2	636,651	0	17.3	17.3	1.0
1997-Dec-31 Wed	###	14.5	14.25	14.25	4,475,424	64,334,220	11.7	11.7	1.0
1997-Dec-30 Tue	###	14.45	###	###	2,721,671	19,664,072	74.6	74.6	0.0
1997-Dec-29 Mon	###	14.153	###	14.153			###	###	###
1997-Dec-24 Wed	13.922	###	13.922	###	813,973	###	76.1	76.1	0.0
1997-Dec-23 Tue	13.871	###	13.854	###	1,931,886	13,382,174	78.4	78.4	0.0
1997-Dec-22 Mon	13.552	13.75	13.483	13.74	3,098,684	###	87.5	87.5	###
1997-Dec-19 Fri	###	14.2	13.471	###			###	###	0.0
1997-Dec-18 Thu	###	###	13.5	###	4,496,327	###	20.1	20.1	0.0
1997-Dec-17 Wed	13.041	13.75	13.021	13.659			92.3	92.3	1.0
1997-Dec-16 Tue	12.682	###	12.58	###			87.7	87.7	0.0
1997-Dec-15 Mon	###	###	###	12.659			###	###	0.9
1997-Dec-12 Fri	###	13.621	###	13.24	4,928,180	###	###	###	0.9
1997-Dec-11 Thu	###	###	13.7	13.77			37.5	37.5	###
1997-Dec-10 Wed	14.174	14.228	###	###			###	###	0.0
1997-Dec-09 Tue	###	14.42	14.24	###	3,049,883	43,704,823	###	###	0.0
1997-Dec-08 Mon	14.243	14.55	###	14.4	3,758,023	###	75.9	75.9	1.0
1997-Dec-05 Fri	###	14.27	###	###	1,977,944	###	###	###	0.0
1997-Dec-04 Thu	14.527	###	###	14.25			11.6	11.6	1.0
1997-Dec-03 Wed	###	14.7	###	###			89.9	89.9	0.0
1997-Dec-02 Tue	###	14.25	###	###			###	###	0.0
1997-Dec-01 Mon	13.453	###	13.45	###	2,689,959	18,089,974	###	###	0.0
1997-Nov-28 Fri	###	13.46	13.21	13.43			75.2	75.2	###
1997-Nov-27 Thu	###	###	###	###			###	###	0.0
1997-Nov-26 Wed	###	13.55	###	###	5,208,822	###	21.8	21.8	0.0
1997-Nov-25 Tue	13.41	13.54	13.2	13.4			35.8	35.8	1.0
1997-Nov-24 Mon	13.856	###	13.45	###			21.6	21.6	0.0
1997-Nov-21 Fri	###	###	###	13.8	4,400,852	0	###	###	1.0
1997-Nov-20 Thu	###	13.25	###	###			79.6	79.6	0.0
1997-Nov-19 Wed	###	###	###	13.054			12.8	12.8	0.9
1997-Nov-18 Tue	13.81	###	13.45	###	16,526,225	###	17.8	17.8	0.0
1997-Nov-17 Mon	14.224	14.28	###	13.88			13.9	13.9	###
1997-Nov-14 Fri	14.53	###	###	###			###	###	0.0
1997-Nov-13 Thu	###	###	14.051	###	3,859,483	###	###	###	0.0
1997-Nov-12 Wed	###	###	14.4	14.45			###	###	1.0
1997-Nov-11 Tue	14.852	###	###	###			71.8	71.8	0.0
1997-Nov-10 Mon	14.074	###	13.942	14.78			93.0	93.0	1.1
1997-Nov-07 Fri	###	15.22	14.25	14.27			7.1	7.1	###
1997-Nov-06 Thu	###	###	###	###	3,529,021	0	89.4	89.4	0.0
1997-Nov-05 Wed	14.389	14.55	###	14.48	2,792,875	###	75.4	75.4	1.0
1997-Nov-04 Tue	###	###	###	14.5			###	###	1.0
1997-Nov-03 Mon	14.423	###	###	14.2			15.8	15.8	1.0
1997-Oct-31 Fri	13.859	###	13.71	###			62.3	62.3	0.0
1997-Oct-30 Thu	###	14.455	13.75	###			###	###	0.0
1997-Oct-29 Wed	###	15.888	###	###			7.4	7.4	0.0
1997-Oct-28 Tue	12.984	###	###	13.8	15,113,882	0	###	###	1.0
1997-Oct-27 Mon	13.779	###	###	13.89	7,980,687	0	91.0	91.0	1.0
1997-Oct-24 Fri	14.047	###	###	###	11,372,470	0	###	###	0.0
1997-Oct-23 Thu	14.889	###	###	###	8,074,548	0	###	###	0.0
1997-Oct-22 Wed	15.329	15.329	14.77	14.88	5,667,075	85,286,645	9.7	9.7	1.1
1997-Oct-21 Tue	15.344	15.348	###	###			###	###	0.0
1997-Oct-20 Mon	14.877	###	###	###	3,051,124	0	###	###	0.0
1997-Oct-17 Fri	15.156	15.2	###	15.081			28.1	28.1	1.1
1997-Oct-16 Thu	15.382	###	###	###	4,897,443	0	25.0	25.0	0.0
1997-Oct-15 Wed	15.458	###	###	15.46	4,104,524	0	###	###	1.1
1997-Oct-14 Tue	###	###	15.4	15.48			22.6	22.6	1.1
1997-Oct-13 Mon	15.747	15.778	15.51	15.51	2,618,879	40,969,743	23.3	23.3	1.1
1997-Oct-10 Fri	###	16.058	###	15.79			###	###	1.1
1997-Oct-09 Thu	15.975	###	15.82	###	3,936,687	###	37.5	37.5	0.0
1997-Oct-08 Wed	###	16.151	###	###	1,701,356	###	###	###	0.0
1997-Oct-07 Tue	###	###	###	###			23.9	23.9	0.0
1997-Oct-06 Mon	###	16.27	###	16.25			71.6	71.6	###
1997-Oct-03 Fri	16.343	###	###	###			23.7	23.7	0.0
1997-Oct-02 Thu	###	16.41	16.2	###	2,729,486	###	79.3	79.3	0.0
1997-Oct-01 Wed	16.271	16.28	###	###			###	###	0.0
1997-Sep-30 Tue	16.356	16.45	###	###	4,905,428	40,347,145	14.5	14.5	0.0
1997-Sep-29 Mon	16.275	###	###	16.2	3,835,281	0	###	###	1.2
1997-Sep-26 Fri	###	###	15.74	###			82.9	82.9	0.0
1997-Sep-25 Thu	15.784	###	###	15.81			###	###	###
1997-Sep-24 Wed	###	15.949	15.73	15.73			###	###	###
1997-Sep-23 Tue	###	###	15.78	15.89	7,577,720	###	24.3	24.3	###
1997-Sep-22 Mon	###	15.87	15.53	15.78			69.7	69.7	1.1
1997-Sep-19 Fri	16.247	###	15.44	15.7	10,658,889	82,286,623	7.8	7.8	###
1997-Sep-18 Thu	16.145	16.2	###	###			25.5	25.5	0.0
1997-Sep-17 Wed	16.378	###	###	###	6,043,443	0	22.6	22.6	0.0
1997-Sep-16 Tue	16.372	16.4	###	###			20.8	20.8	0.0
1997-Sep-15 Mon	16.421	16.49	16.27	###			25.6	25.6	0.0
1997-Sep-12 Fri	###	16.7	16.25	###			###	###	0.0
1997-Sep-11 Thu	16.76	16.85	###	16.81	3,222,551	###	71.2	71.2	###
1997-Sep-10 Wed	17.173	###	16.88	###	5,241,278	44,236,386	17.2	17.2	0.0
1997-Sep-09 Tue	17.048	###	17.048	17.26			81.2	81.2	1.2
1997-Sep-08 Mon	16.857	###	16.8	###			###	###	0.0
1997-Sep-05 Fri	###	###	16.7	16.77			###	###	1.2
1997-Sep-04 Thu	###	###	16.71	16.73			15.7	15.7	###
1997-Sep-03 Wed	###	17.25	###	###	3,530,089	###	###	###	0.0
1997-Sep-02 Tue	17.042	###	16.84	16.86	2,573,245	21,666,722	20.9	20.9	1.2
1997-Sep-01 Mon	###	###	###	###	1,925,550	0	###	###	0.0
1997-Aug-29 Fri	###	###	16.82	###			41.5	41.5	0.0
1997-Aug-28 Thu	17.282	###	17.2	17.25	3,790,388	###	26.9	26.9	1.2
1997-Aug-27 Wed	17.123	17.25	###	17.21	4,488,385	38,712,320	###	###	###
1997-Aug-26 Tue	17.185	17.28	###	17.23	2,648,485	###	76.4	76.4	###
1997-Aug-25 Mon	17.127	17.2	###	17.2			73.2	73.2	1.2
1997-Aug-22 Fri	17.126	17.225	###	###	3,907,241	###	###	###	0.0
1997-Aug-21 Thu	17.351	17.47	###	###	2,631,559	###	27.2	27.2	0.0
1997-Aug-20 Wed	###	###	###	17.25	3,863,157	0	76.5	76.5	1.2
1997-Aug-19 Tue	###	###	###	###	3,626,554	0	###	###	0.0
1997-Aug-18 Mon	###	###	###	###			###	###	0.0
1997-Aug-15 Fri	###	17.5	###	17.5	4,067,583	35,591,351	69.8	69.8	1.3
1997-Aug-14 Thu	###	###	###	17.22	2,927,678	0	###	###	1.2
1997-Aug-13 Wed	###	###	16.78	###	5,953,448	49,949,428	86.0	86.0	0.0
1997-Aug-12 Tue	###	17.28	###	###			29.2	29.2	0.0
1997-Aug-11 Mon	###	###	###	###	5,513,752	0	###	###	0.0
1997-Aug-08 Fri	###	17.45	16.953	###			10.4	10.4	0.0
1997-Aug-07 Thu	17.951	17.971	17.44	17.44	7,128,820	126,219,322	9.6	9.6	1.2
1997-Aug-06 Wed	###	###	###	###	2,536,925	0	68.8	68.8	0.0
1997-Aug-05 Tue	###	###	17.73	17.87	2,580,079	###	###	###	###
1997-Aug-04 Mon	###	17.975	17.82	17.85	1,636,929	###	31.8	31.8	1.3
1997-Aug-01 Fri	###	###	###	###	2,880,047	0	18.1	18.1	0.0
1997-Jul-31 Thu	###	18.42	18.121	18.24	2,815,725	###	###	###	1.3
1997-Jul-30 Wed	18.247	###	###	###			33.6	33.6	0.0
1997-Jul-29 Tue	18.389	18.54	18.22	18.22	2,004,776	36,847,782	###	###	###
1997-Jul-28 Mon	###	###	###	###			77.8	77.8	0.0
1997-Jul-25 Fri	17.875	###	17.84	###	7,857,873	70,092,227	###	###	0.0
1997-Jul-24 Thu	###	###	17.81	17.88			25.1	25.1	1.3
1997-Jul-23 Wed	18.257	###	###	###	6,196,072	0	15.5	15.5	0.0
1997-Jul-22 Tue	###	###	17.83	###			###	###	0.0
1997-Jul-21 Mon	###	18.43	###	###			###	###	0.0
1997-Jul-18 Fri	###	18.7	18.46	18.56			###	###	1.3
1997-Jul-17 Thu	###	###	18.27	18.46	2,800,253	###	73.1	73.1	1.3
1997-Jul-16 Wed	18.357	18.46	###	###			###	###	0.0
1997-Jul-15 Tue	18.452	18.475	18.21	18.27			###	###	###
1997-Jul-14 Mon	18.777	18.777	18.45	18.5			22.4	22.4	###
1997-Jul-11 Fri	###	18.87	18.73	18.75	2,650,323	49,826,072	###	###	###
1997-Jul-10 Thu	18.771	###	18.7	18.77			###	###	###
1997-Jul-09 Wed	###	###	###	###	2,193,053	0	###	###	0.0
1997-Jul-08 Tue	###	19.156	18.85	18.855	3,430,828	65,196,024	###	###	###
1997-Jul-07 Mon	19.487	19.52	19.22	19.25	5,433,681	###	37.6	37.6	1.4
1997-Jul-04 Fri	###	19.72	19.57	###	6,017,575	###	###	###	0.0
1997-Jul-03 Thu	###	###	###	###			###	###	0.0
1997-Jul-02 Wed	19.55	19.85	19.541	19.83	3,462,680	###	###	###	###
1997-Jul-01 Tue	19.23	19.54	19.23	19.52	3,996,370	###	###	###	1.4
1997-Jun-30 Mon	19.23	19.5	19.223	19.483	3,494,226	67,653,456	###	###	###
1997-Jun-27 Fri	19.046	19.25	18.875	###	28,168,322	###	67.1	67.1	0.0
1997-Jun-26 Thu	###	###	###	###	6,939,456	0	22.5	22.5	0.0
1997-Jun-25 Wed	19.421	19.55	19.25	19.25			###	###	1.4
1997-Jun-24 Tue	###	19.45	###	19.4			###	###	1.4
1997-Jun-23 Mon	###	19.8	19.48	19.5			###	###	1.4
1997-Jun-20 Fri	###	###	19.8	19.85			26.9	26.9	1.4
1997-Jun-19 Thu	19.158	19.75	###	19.72			###	###	1.4
1997-Jun-18 Wed	19.151	19.41	19.151	19.27	4,193,886	###	78.1	78.1	###
1997-Jun-17 Tue	18.823	19.4	18.823	###			91.4	91.4	0.0
1997-Jun-16 Mon	18.858	###	18.854	###	3,859,240	36,381,055	###	###	0.0
1997-Jun-13 Fri	###	###	18.79	18.89	3,039,084	###	###	###	###
1997-Jun-12 Thu	###	18.85	###	18.7	2,532,353	23,867,427	###	###	1.3
1997-Jun-11 Wed	###	###	###	###			###	###	0.0
1997-Jun-10 Tue	18.881	###	18.75	###	3,260,177	30,564,159	73.1	73.1	0.0
1997-Jun-06 Fri	18.858	18.858	###	18.72	3,906,176	###	26.0	26.0	1.3
1997-Jun-05 Thu	###	###	18.75	18.83	3,438,775	###	33.0	33.0	1.3
1997-Jun-04 Wed	18.875	###	18.86	###	3,189,450	###	72.9	72.9	0.0
1997-Jun-03 Tue	###	###	18.78	18.87	4,018,353	###	21.4	21.4	1.3
1997-Jun-02 Mon	###	19.2	18.84	###	2,426,955	46,160,684	###	###	0.0
1997-May-30 Fri	###	###	18.574	18.858			###	###	1.3
1997-May-29 Thu	18.4	###	###	###	6,972,357	0	###	###	0.0
1997-May-28 Wed	18.385	18.45	18.21	###			###	###	0.0
1997-May-27 Tue	18.551	18.78	###	###			15.2	15.2	0.0
1997-May-26 Mon	19.329	19.42	18.75	###	5,196,258	99,170,583	10.5	10.5	0.0
1997-May-23 Fri	19.279	###	###	###	2,434,858	0	68.8	68.8	0.0
1997-May-22 Thu	###	19.26	###	19.2	2,310,129	22,246,542	###	###	###
1997-May-21 Wed	###	19.41	###	###			###	###	0.0
1997-May-20 Tue	19.059	19.28	18.956	19.26	5,801,359	110,910,381	###	###	1.4
1997-May-19 Mon	###	19.2	###	###			###	###	0.0
1997-May-16 Fri	18.188	18.71	18.183	18.689	7,443,371	137,304,143	88.2	88.2	1.3
1997-May-15 Thu	###	18.2	###	###			76.5	76.5	0.0
1997-May-14 Wed	18.088	###	###	###	1,969,072	0	70.4	70.4	0.0
1997-May-13 Tue	###	18.22	###	18.21			###	###	###
1997-May-12 Mon	18.056	###	###	###	2,728,155	0	75.6	75.6	0.0
1997-May-09 Fri	###	###	17.85	17.83			###	###	###
1997-May-08 Thu	17.727	17.86	17.7	17.83			###	###	###
1997-May-07 Wed	###	###	###	###	9,561,255	0	###	###	0.0
1997-May-06 Tue	###	###	###	###	4,779,453	0	###	###	0.0
1997-May-05 Mon	18.154	18.22	###	###			29.7	29.7	0.0
1997-May-02 Fri	###	###	###	###	3,405,482	0	###	###	0.0
1997-May-01 Thu	###	###	###	###			75.1	75.1	0.0
1997-Apr-30 Wed	18.384	18.4	###	###	10,574,021	###	###	###	0.0
1997-Apr-29 Tue	###	###	17.4	###	7,484,050	###	90.1	90.1	0.0
1997-Apr-28 Mon	###	17.48	###	###			74.7	74.7	0.0
1997-Apr-24 Thu	###	17.5	###	17.46	5,699,350	###	###	###	1.2
1997-Apr-23 Wed	17.258	17.4	17.23	###			76.1	76.1	0.0
1997-Apr-22 Tue	###	###	###	###	2,016,521	0	###	###	0.0
1997-Apr-21 Mon	###	###	###	###			27.8	27.8	0.0
1997-Apr-18 Fri	###	###	###	###	3,556,441	0	###	###	0.0
1997-Apr-17 Thu	16.853	###	16.75	###	5,118,989	###	70.2	70.2	0.0
1997-Apr-16 Wed	16.874	###	16.78	16.82			###	###	###
1997-Apr-15 Tue	###	16.81	###	###			###	###	0.0
1997-Apr-14 Mon	16.621	###	16.54	###			###	###	0.0
1997-Apr-11 Fri	16.885	###	16.77	16.79			26.6	26.6	###
1997-Apr-10 Thu	16.828	###	16.827	16.944			75.7	75.7	###
1997-Apr-09 Wed	###	###	16.78	16.89			###	###	###
1997-Apr-08 Tue	16.841	16.89	16.75	16.75	1,907,945	###	22.0	22.0	###
1997-Apr-07 Mon	###	###	16.81	16.883			22.7	22.7	1.2
1997-Apr-04 Fri	16.926	###	16.86	###			73.2	73.2	0.0
1997-Apr-03 Thu	16.571	###	###	###			84.9	84.9	0.0
1997-Apr-02 Wed	###	16.75	###	###	3,632,770	30,424,448	###	###	0.0
1997-Apr-01 Tue	16.56	###	16.45	16.52	3,118,079	###	44.0	44.0	###
1997-Mar-27 Thu	###	###	###	###			16.9	16.9	0.0
1997-Mar-26 Wed	###	###	###	###			###	###	0.0
1997-Mar-25 Tue	###	17.24	###	###			21.4	21.4	0.0
1997-Mar-24 Mon	###	17.22	###	###			30.2	30.2	0.0
1997-Mar-21 Fri	17.085	###	###	###			###	###	0.0
1997-Mar-20 Thu	16.928	###	###	###			###	###	0.0
1997-Mar-19 Wed	###	16.89	###	16.89			###	###	###
1997-Mar-18 Tue	16.771	16.86	16.73	16.79			###	###	###
1997-Mar-17 Mon	###	###	16.8	16.82	2,019,583	###	24.3	24.3	###
1997-Mar-14 Fri	16.829	###	16.75	###			###	###	0.0
1997-Mar-13 Thu	16.981	###	###	###	2,860,927	0	###	###	0.0
1997-Mar-12 Wed	17.257	###	###	###	2,075,145	0	27.1	27.1	0.0
1997-Mar-11 Tue	17.26	###	###	###	2,410,953	0	###	###	0.0
1997-Mar-10 Mon	17.121	17.25	###	###			65.8	65.8	0.0
1997-Mar-07 Fri	###	###	16.83	###	1,988,346	###	###	###	0.0
1997-Mar-06 Thu	###	###	###	###	1,719,640	0	###	###	0.0
1997-Mar-05 Wed	16.982	###	16.83	###			70.2	70.2	0.0
1997-Mar-04 Tue	###	17.2	16.87	###	3,463,041	###	###	###	0.0
1997-Mar-03 Mon	###	###	16.76	16.78			23.8	23.8	1.2
1997-Feb-28 Fri	17.22	###	###	###			###	###	0.0
1997-Feb-27 Thu	###	17.53	###	###	4,175,458	36,597,889	26.3	26.3	0.0
1997-Feb-26 Wed	###	###	17.52	17.55			15.4	15.4	###
1997-Feb-25 Tue	###	###	###	17.86	3,005,973	0	###	###	1.3
1997-Feb-24 Mon	17.787	17.88	17.7	17.77			###	###	###
1997-Feb-21 Fri	###	17.75	17.45	17.75			74.3	74.3	1.3
1997-Feb-20 Thu	17.647	17.7	17.5	###			29.4	29.4	0.0
1997-Feb-19 Wed	###	18.054	###	###	2,201,925	19,876,776	###	###	0.0
1997-Feb-18 Tue	###	###	###	###			27.8	27.8	0.0
1997-Feb-17 Mon	17.85	###	17.84	###			73.9	73.9	0.0
1997-Feb-14 Fri	###	###	###	17.954			###	###	1.3
1997-Feb-13 Thu	17.942	###	17.82	###	3,969,825	35,371,140	63.6	63.6	0.0
1997-Feb-12 Wed	###	###	###	17.78			###	###	1.3
1997-Feb-11 Tue	17.58	###	17.48	###			72.1	72.1	0.0
1997-Feb-10 Mon	17.823	###	###	###	2,094,586	0	###	###	0.0
1997-Feb-07 Fri	###	###	17.71	17.73	1,835,621	16,254,423	23.6	23.6	###
1997-Feb-06 Thu	17.71	17.75	17.5	###			21.4	21.4	0.0
1997-Feb-05 Wed	17.485	17.78	17.45	17.78	2,400,642	###	81.0	81.0	1.3
1997-Feb-04 Tue	###	17.77	17.45	17.45	3,789,523	###	19.0	19.0	###
1997-Feb-03 Mon	17.846	###	17.72	17.75	1,731,243	###	28.9	28.9	1.3
1997-Jan-31 Fri	###	###	###	###			###	###	0.0
1997-Jan-30 Thu	18.058	###	###	###	3,904,889	0	###	###	0.0
1997-Jan-29 Wed	###	###	###	###	2,719,088	0	68.1	68.1	0.0
1997-Jan-28 Tue	17.947	###	17.72	17.87	2,743,243	###	###	###	###
1997-Jan-24 Fri	###	###	###	###	3,972,681	0	35.3	35.3	0.0
1997-Jan-23 Thu	18.171	###	###	###			###	###	0.0
1997-Jan-22 Wed	###	18.46	18.23	18.25			###	###	###
1997-Jan-21 Tue	18.577	18.58	###	###			###	###	0.0
1997-Jan-20 Mon	###	###	18.55	###			22.3	22.3	0.0
1997-Jan-17 Fri	###	###	###	18.7	2,618,578	0	22.2	22.2	1.3
1997-Jan-16 Thu	###	18.82	18.58	18.82	4,389,383	###	79.1	79.1	1.3
1997-Jan-15 Wed	18.42	18.7	18.4	###	4,509,780	###	75.6	75.6	0.0
1997-Jan-14 Tue	###	18.45	18.26	18.26	3,442,354	###	###	###	1.3
1997-Jan-13 Mon	###	18.4	###	###	4,331,050	###	78.4	78.4	0.0
1997-Jan-10 Fri	###	###	###	###	3,541,278	0	30.1	30.1	0.0
1997-Jan-09 Thu	###	###	###	###			83.7	83.7	0.0
1997-Jan-08 Wed	17.842	###	17.81	###			###	###	0.0
1997-Jan-07 Tue	###	###	17.8	17.82			33.2	33.2	1.3
1997-Jan-06 Mon	###	###	###	###			###	###	0.0
1997-Jan-03 Fri	17.72	17.83	17.71	17.73			76.8	76.8	###
1997-Jan-02 Thu	17.779	17.88	###	17.82	1,378,841	###	###	###	1.3
1996-Dec-31 Tue	###	###	17.77	###	2,215,186	19,681,927	###	###	0.0
1996-Dec-30 Mon	###	17.84	###	17.8			###	###	###
1996-Dec-27 Fri	17.452	17.55	17.45	17.55	881,389	###	###	###	###
1996-Dec-24 Tue	17.479	17.479	###	###			###	###	0.0
1996-Dec-23 Mon	###	17.7	17.4	17.47	1,887,252	33,121,272	69.4	69.4	1.2
1996-Dec-20 Fri	###	17.59	###	17.48	27,394,975	###	###	###	1.2
1996-Dec-19 Thu	17.058	###	###	###	6,305,951	0	###	###	0.0
1996-Dec-18 Wed	###	###	###	###			23.2	23.2	0.0
1996-Dec-17 Tue	###	###	###	###			###	###	0.0
1996-Dec-16 Mon	17.25	17.45	17.25	###	3,031,923	###	###	###	0.0
1996-Dec-13 Fri	17.24	###	###	17.2			###	###	1.2
1996-Dec-12 Thu	###	17.55	###	17.48	2,802,179	24,589,120	###	###	1.2
1996-Dec-11 Wed	###	17.85	17.49	17.55			###	###	###
1996-Dec-10 Tue	###	17.86	###	###			###	###	0.0
1996-Dec-09 Mon	###	17.72	17.55	###			###	###	0.0
1996-Dec-06 Fri	###	###	17.2	17.48			41.2	41.2	1.2
1996-Dec-05 Thu	###	###	17.582	###			###	###	0.0
1996-Dec-04 Wed	###	17.75	###	###			32.2	32.2	0.0
1996-Dec-03 Tue	17.84	###	17.78	17.8	2,069,543	###	34.0	34.0	###
1996-Dec-02 Mon	###	###	17.8	###	2,288,125	###	###	###	0.0
1996-Nov-29 Fri	18.121	18.142	###	###	23,620,570	###	22.2	22.2	0.0
1996-Nov-28 Thu	17.978	18.2	17.945	###	5,453,047	###	###	###	0.0
1996-Nov-27 Wed	###	###	17.85	###	4,822,929	43,044,641	70.4	70.4	0.0
1996-Nov-26 Tue	###	###	###	###			###	###	0.0
1996-Nov-25 Mon	18.228	###	###	###			27.1	27.1	0.0
1996-Nov-22 Fri	###	###	###	###			74.3	74.3	0.0
1996-Nov-21 Thu	18.175	###	###	###	5,023,483	0	30.2	30.2	0.0
1996-Nov-20 Wed	###	###	###	###			88.1	88.1	0.0
1996-Nov-19 Tue	###	17.84	###	###	2,848,821	25,411,483	###	###	0.0
1996-Nov-18 Mon	17.652	###	###	17.84	5,907,659	0	###	###	1.3
1996-Nov-15 Fri	17.285	17.55	17.23	17.52			78.8	78.8	###
1996-Nov-14 Thu	16.88	17.29	16.88	17.21			84.8	84.8	###
1996-Nov-13 Wed	16.577	16.85	16.55	16.78			###	###	1.2
1996-Nov-12 Tue	16.555	###	16.5	16.54	2,508,356	###	30.4	30.4	###
1996-Nov-11 Mon	16.759	16.8	###	###			15.3	15.3	0.0
1996-Nov-07 Thu	###	16.85	16.49	16.5			###	###	1.2
1996-Nov-06 Wed	16.89	###	###	16.71			14.5	14.5	###
1996-Nov-05 Tue	###	###	16.84	16.84			###	###	1.2
1996-Nov-04 Mon	16.846	###	16.78	###			71.4	71.4	0.0
1996-Nov-01 Fri	###	17.2	16.76	16.85	8,564,420	145,423,851	75.0	75.0	###
1996-Oct-31 Thu	16.7	16.83	16.57	16.75			69.1	69.1	###
1996-Oct-30 Wed	16.55	16.8	16.5	16.7			###	###	1.2
1996-Oct-29 Tue	16.743	###	16.71	16.79			78.8	78.8	###
1996-Oct-28 Mon	###	17.23	16.8	16.85			###	###	###
1996-Oct-25 Fri	###	###	###	###			###	###	0.0
1996-Oct-24 Thu	17.252	17.54	17.252	17.52			###	###	###
1996-Oct-23 Wed	17.277	###	###	17.24			###	###	###
1996-Oct-22 Tue	17.444	###	###	###			24.8	24.8	0.0
1996-Oct-21 Mon	###	17.52	###	17.45			84.9	84.9	###
1996-Oct-18 Fri	###	17.52	###	###			###	###	0.0
1996-Oct-17 Thu	17.186	17.41	###	17.27			73.7	73.7	###
1996-Oct-16 Wed	###	###	16.85	17.22			85.3	85.3	1.2
1996-Oct-15 Tue	###	###	###	###			###	###	0.0
1996-Oct-14 Mon	###	16.87	###	16.84			###	###	1.2
1996-Oct-11 Fri	16.289	###	16.283	###			###	###	0.0
1996-Oct-10 Thu	###	###	###	16.29			75.9	75.9	###
1996-Oct-09 Wed	###	16.42	###	###			###	###	0.0
1996-Oct-08 Tue	16.682	16.73	###	###			11.5	11.5	0.0
1996-Oct-07 Mon	###	16.76	16.55	16.75			###	###	###
1996-Oct-04 Fri	16.41	16.5	###	16.44			###	###	1.2
1996-Oct-03 Thu	###	###	16.45	16.48			23.1	23.1	1.2
1996-Oct-02 Wed	###	16.4	###	16.4			###	###	###
1996-Oct-01 Tue	16.152	16.2	15.86	###			31.0	31.0	0.0
1996-Sep-30 Mon	###	16.42	16.2	16.2			16.7	16.7	1.2
1996-Sep-27 Fri	16.323	16.5	16.28	###			###	###	0.0
1996-Sep-26 Thu	###	16.4	16.2	###			###	###	0.0
1996-Sep-25 Wed	###	16.2	###	16.2			68.8	68.8	1.2
1996-Sep-24 Tue	15.845	###	15.75	###			###	###	0.0
1996-Sep-23 Mon	16.027	16.059	15.75	15.82			23.6	23.6	###
1996-Sep-20 Fri	16.072	16.23	15.8	###			###	###	0.0
1996-Sep-19 Thu	15.752	###	15.75	###			###	###	0.0
1996-Sep-18 Wed	###	16.082	15.7	15.72			###	###	1.1
1996-Sep-17 Tue	16.473	###	###	###			8.9	8.9	0.0
1996-Sep-16 Mon	###	###	16.48	16.48			###	###	1.2
1996-Sep-13 Fri	16.22	###	###	###			75.6	75.6	0.0
1996-Sep-12 Thu	16.29	16.29	15.58	###			15.8	15.8	0.0
1996-Sep-11 Wed	###	###	###	###			8.5	8.5	0.0
1996-Sep-10 Tue	###	###	###	###			12.7	12.7	0.0
1996-Sep-09 Mon	###	###	16.8	16.84			25.3	25.3	1.2
1996-Sep-06 Fri	16.982	###	16.75	16.78			17.1	17.1	1.2
1996-Sep-05 Thu	###	###	###	###			###	###	0.0
1996-Sep-04 Wed	17.223	17.28	###	17.23			###	###	###
1996-Sep-03 Tue	###	17.27	###	###			28.4	28.4	0.0
1996-Sep-02 Mon	###	17.27	###	17.2			77.6	77.6	1.2
1996-Aug-30 Fri	###	17.4	17.2	17.22			19.5	19.5	1.2
1996-Aug-29 Thu	###	###	###	17.4			###	###	1.2
1996-Aug-28 Wed	17.42	###	17.4	17.57			###	###	1.3
1996-Aug-27 Tue	17.578	17.578	###	17.41			18.6	18.6	###
1996-Aug-26 Mon	###	###	17.5	17.58			###	###	1.3
1996-Aug-23 Fri	17.553	###	17.48	###			74.1	74.1	0.0
1996-Aug-22 Thu	###	17.71	17.44	17.49			###	###	###
1996-Aug-21 Wed	17.49	17.7	###	###			###	###	0.0
1996-Aug-20 Tue	17.678	17.75	17.5	17.5			19.3	19.3	1.3
1996-Aug-19 Mon	17.225	17.56	###	17.54			###	###	1.3
1996-Aug-16 Fri	###	17.2	###	###			69.6	69.6	0.0
1996-Aug-15 Thu	###	17.28	###	###			###	###	0.0
1996-Aug-14 Wed	###	###	###	###			22.4	22.4	0.0
1996-Aug-13 Tue	17.089	17.28	###	17.25			77.7	77.7	1.2
1996-Aug-12 Mon	###	17.2	###	###			77.8	77.8	0.0
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	###	17.2	###	###			###	###	0.0
1996-Aug-07 Wed	###	###	16.72	###			75.3	75.3	0.0
1996-Aug-06 Tue	###	###	16.76	16.82			22.6	22.6	###
1996-Aug-05 Mon	###	###	16.83	###			###	###	0.0
1996-Aug-02 Fri	###	###	16.75	16.75			13.2	13.2	###
1996-Aug-01 Thu	17.051	17.2	16.81	16.85			16.9	16.9	###
1996-Jul-31 Wed	###	###	16.82	###			###	###	0.0
1996-Jul-30 Tue	###	16.685	16.46	###			25.4	25.4	0.0
1996-Jul-29 Mon	16.853	###	###	16.71			###	###	###
1996-Jul-26 Fri	16.451	16.7	16.4	16.7			84.2	84.2	1.2
1996-Jul-25 Thu	16.241	16.45	16.22	16.25			###	###	###
1996-Jul-24 Wed	###	16.58	###	16.2			###	###	1.2
1996-Jul-23 Tue	###	16.72	16.49	16.58			28.7	28.7	1.2
1996-Jul-22 Mon	16.645	16.75	16.56	16.75			81.4	81.4	###
1996-Jul-19 Fri	16.481	###	16.44	###			74.9	74.9	0.0
1996-Jul-18 Thu	###	###	###	16.2			74.0	74.0	1.2
1996-Jul-17 Wed	###	16.287	###	###			17.8	17.8	0.0
1996-Jul-16 Tue	###	16.271	###	###			###	###	0.0
1996-Jul-15 Mon	###	16.85	16.5	16.5			###	###	1.2
1996-Jul-12 Fri	16.857	16.925	###	16.7			###	###	1.2
1996-Jul-11 Thu	17.388	17.388	###	###			###	###	0.0
1996-Jul-10 Wed	17.347	17.429	17.27	17.27			###	###	###
1996-Jul-09 Tue	17.021	###	17.021	17.27			###	###	###
1996-Jul-08 Mon	16.988	###	16.981	###			###	###	0.0
1996-Jul-05 Fri	###	17.27	###	17.25			75.6	75.6	1.2
1996-Jul-04 Thu	17.23	###	###	###			###	###	0.0
1996-Jul-03 Wed	17.628	###	17.22	17.25			###	###	1.2
1996-Jul-02 Tue	17.43	17.54	17.28	17.51			###	###	###
1996-Jul-01 Mon	###	###	17.29	###			###	###	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 2025-05-11 03:10:37 thru 2025-05-11 03:10:40 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000