(BHP) BHP GROUP LIMITED Daily Prices Page 2

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

_{Currently Wed 24-Apr-17 06:22:42 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 .. Tuesday 16th April 2024
Latest price with VOLUME for BHP .. Tuesday 16th April 2024

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

<< Previous 1 2 3 Next >>

End of day Prices (full format),

2400 Days for (BHP) BHP GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.23
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	###