(CAB) CABCHARGE AUSTRALIA LIMITED Daily Prices

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

_{Currently Wed 26-Mar-04 05:12:30 PM AEDT}

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

(CAB) CABCHARGE AUSTRALIA LIMITED Daily Prices...

TOC Company Info for CAB Limits

Company Details for (CAB) CABCHARGE AUSTRALIA LIMITED

Listing Code	CAB
Listing Name	CABCHARGE AUSTRALIA LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	CABCHARGE AUSTRALIA
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CAB7

Maximum Price date available .. Tuesday 3rd March 2026
Latest price with VOLUME for CAB .. Thursday 29th November 2018

CAB 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	###	###	###
MAX	14.25	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CAB Bottom

End of day Prices (full format),

4800 Days for (CAB) CABCHARGE AUSTRALIA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.092
2018-Nov-29 Thu	###	2.28	###	###			69.7	69.7	0.0
2018-Nov-14 Wed	###	###	###	###			###	###	0.0
2018-Nov-13 Tue	###	2.24	2	2	62,258	131,986	###	###	0.1
2018-Nov-12 Mon	2.25	2.25	###	###			###	###	0.0
2018-Nov-09 Fri	###	2.24	2.155	2.23			89.4	89.4	###
2018-Nov-08 Thu	###	2.2	###	2.2	32,443	35,687	###	###	0.2
2018-Nov-07 Wed	###	###	###	###	21,472	0	###	###	0.0
2018-Nov-06 Tue	###	###	###	###	59,048	0	84.3	84.3	0.0
2018-Nov-05 Mon	###	###	###	###	187,926	0	91.9	91.9	0.0
2018-Nov-02 Fri	###	###	###	###	21,245	0	###	###	0.0
2018-Nov-01 Thu	###	###	###	###	69,180	0	72.6	72.6	0.0
2018-Oct-31 Wed	###	###	###	###	13,824	0	###	###	0.0
2018-Oct-30 Tue	###	###	###	###	113,825	0	###	###	0.0
2018-Oct-29 Mon	###	###	###	###	34,527	0	###	###	0.0
2018-Oct-26 Fri	###	###	###	###	290,978	0	###	###	0.0
2018-Oct-25 Thu	###	###	###	###	63,222	0	###	###	0.0
2018-Oct-24 Wed	###	###	###	###	18,372	0	###	###	0.0
2018-Oct-23 Tue	###	###	###	###	47,979	0	81.1	81.1	0.0
2018-Oct-22 Mon	###	2.24	###	2.23			###	###	###
2018-Oct-19 Fri	###	2.2	###	###			###	###	0.0
2018-Oct-18 Thu	2.25	2.25	###	###	145,888	164,124	6.3	6.3	0.0
2018-Oct-17 Wed	###	2.25	###	2.22			74.6	74.6	0.2
2018-Oct-16 Tue	2.2	2.2	###	###	36,128	39,740	27.8	27.8	0.0
2018-Oct-15 Mon	###	###	###	###			###	###	0.0
2018-Oct-12 Fri	###	2.27	###	###	38,624	###	10.8	10.8	0.0
2018-Oct-11 Thu	###	2.24	###	2.22			###	###	0.2
2018-Oct-10 Wed	###	2.24	###	2.24	37,151	###	###	###	###
2018-Oct-09 Tue	2.23	2.27	2.22	2.24			84.7	84.7	###
2018-Oct-08 Mon	2.2	2.25	2.2	2.23	39,488	###	88.5	88.5	###
2018-Oct-05 Fri	2.25	2.27	###	###	70,779	###	7.8	7.8	0.0
2018-Oct-04 Thu	2.2	2.25	###	2.21	89,851	101,082	###	###	0.2
2018-Oct-03 Wed	2.21	2.24	###	###			21.5	21.5	0.0
2018-Oct-02 Tue	2.25	2.26	2.2	2.22	177,283	395,341	###	###	0.2
2018-Oct-01 Mon	2.27	2.27	###	2.25	71,353	80,985	23.6	23.6	###
2018-Sep-28 Fri	2.28	###	2.21	2.27	309,984	###	###	###	0.2
2018-Sep-27 Thu	###	###	2.27	###	154,086	174,887	###	###	0.0
2018-Sep-26 Wed	###	###	2.24	###			###	###	0.0
2018-Sep-25 Tue	2.4	2.4	###	###			14.3	14.3	0.0
2018-Sep-24 Mon	2.43	2.43	2.29	###	90,870	214,453	15.6	15.6	0.0
2018-Sep-21 Fri	2.26	2.4	2.21	2.4	198,053	###	###	###	###
2018-Sep-20 Thu	###	###	2.24	2.27	269,446	301,779	###	###	0.2
2018-Sep-19 Wed	2.4	2.42	###	###	82,341	###	16.4	16.4	0.0
2018-Sep-18 Tue	2.45	2.48	###	###	183,776	227,882	###	###	0.0
2018-Sep-17 Mon	2.45	2.48	2.41	2.45	76,588	187,257	###	###	0.2
2018-Sep-14 Fri	2.4	2.49	###	2.45			84.3	84.3	0.2
2018-Sep-13 Thu	###	2.4	###	###			29.6	29.6	0.0
2018-Sep-12 Wed	2.42	2.42	###	2.4			###	###	###
2018-Sep-11 Tue	###	2.4	###	2.4	674,884	###	###	###	###
2018-Sep-10 Mon	2.43	2.43	###	2.4			###	###	###
2018-Sep-07 Fri	###	2.44	###	###			71.5	71.5	0.0
2018-Sep-06 Thu	###	2.42	###	###	96,180	116,377	41.5	41.5	0.0
2018-Sep-05 Wed	###	2.41	###	2.41			###	###	0.2
2018-Sep-04 Tue	2.26	2.42	2.26	###	238,371	557,788	###	###	0.0
2018-Sep-03 Mon	2.29	###	2.27	###			###	###	0.0
2018-Aug-31 Fri	###	###	2.26	2.29			30.7	30.7	###
2018-Aug-30 Thu	###	###	###	###			###	###	0.0
2018-Aug-29 Wed	###	###	###	###			###	###	0.0
2018-Aug-28 Tue	2.23	2.26	2.2	2.26			80.5	80.5	###
2018-Aug-27 Mon	2.28	###	2.23	2.24			18.8	18.8	###
2018-Aug-24 Fri	2.23	###	2.23	2.28	116,389	129,773	###	###	0.2
2018-Aug-23 Thu	2.21	2.29	2.21	2.23	50,883	114,486	###	###	###
2018-Aug-22 Wed	2.29	###	2.23	2.26	26,422	###	###	###	###
2018-Aug-21 Tue	###	###	2.22	###			###	###	0.0
2018-Aug-20 Mon	2.24	###	2.22	2.27	53,423	###	###	###	0.2
2018-Aug-17 Fri	2.28	###	2.2	2.26	149,150	###	24.7	24.7	###
2018-Aug-16 Thu	###	###	###	###			21.4	21.4	0.0
2018-Aug-15 Wed	###	###	###	###	55,086	0	###	###	0.0
2018-Aug-14 Tue	###	###	###	###			###	###	0.0
2018-Aug-13 Mon	###	###	2.27	2.29			18.3	18.3	###
2018-Aug-10 Fri	2.42	2.42	2.27	###			14.6	14.6	0.0
2018-Aug-09 Thu	###	2.43	###	###			79.2	79.2	0.0
2018-Aug-08 Wed	2.44	2.44	###	2.4			###	###	###
2018-Aug-07 Tue	2.41	2.44	###	###			###	###	0.0
2018-Aug-06 Mon	###	2.4	###	###			83.7	83.7	0.0
2018-Aug-03 Fri	###	###	###	###	90,248	0	25.8	25.8	0.0
2018-Aug-02 Thu	###	###	2.29	###			###	###	0.0
2018-Aug-01 Wed	###	###	###	###	12,324	0	###	###	0.0
2018-Jul-31 Tue	###	###	###	###	102,188	0	30.6	30.6	0.0
2018-Jul-30 Mon	###	###	2.26	###	275,557	311,379	72.5	72.5	0.0
2018-Jul-27 Fri	2.42	2.47	###	###			###	###	0.0
2018-Jul-26 Thu	2.41	2.51	2.4	2.51			###	###	###
2018-Jul-25 Wed	2.44	2.44	###	2.42	46,477	###	###	###	0.2
2018-Jul-24 Tue	###	###	2.25	###	73,259	###	###	###	0.0
2018-Jul-23 Mon	###	###	###	###			91.4	91.4	0.0
2018-Jul-20 Fri	###	2.45	###	2.41	51,078	62,570	###	###	0.2
2018-Jul-19 Thu	###	2.44	2.26	###			###	###	0.0
2018-Jul-18 Wed	2.2	###	###	###	169,754	0	###	###	0.0
2018-Jul-17 Tue	2.26	2.27	2.21	2.25			38.5	38.5	###
2018-Jul-16 Mon	2.24	###	###	2.28	419,654	0	###	###	0.2
2018-Jul-13 Fri	2.42	2.44	###	###	105,849	###	###	###	0.0
2018-Jul-12 Thu	2.47	2.52	2.4	2.4			###	###	###
2018-Jul-11 Wed	2.53	2.58	2.45	2.46	93,649	235,527	14.5	14.5	0.2
2018-Jul-10 Tue	2.4	###	2.4	2.54	1,006,386	###	###	###	###
2018-Jul-09 Mon	2.7	2.72	###	###	265,028	###	0.6	0.6	0.0
2018-Jul-06 Fri	2.52	2.71	2.49	###	467,074	###	###	###	0.0
2018-Jul-05 Thu	2.49	2.52	2.49	2.52	426,654	###	###	###	###
2018-Jul-04 Wed	2.52	2.52	2.485	2.5			###	###	0.2
2018-Jul-03 Tue	2.5	2.52	2.42	2.52	82,577	###	###	###	###
2018-Jul-02 Mon	2.4	2.51	2.4	2.51	142,557	349,977	92.1	92.1	###
2018-Jun-29 Fri	2.4	2.52	###	2.4			###	###	###
2018-Jun-28 Thu	2.4	2.41	###	2.4	210,453	###	68.0	68.0	###
2018-Jun-27 Wed	###	2.41	###	2.41	111,954	###	94.1	94.1	0.2
2018-Jun-26 Tue	###	###	###	###			###	###	0.0
2018-Jun-25 Mon	2.25	###	2.25	###			94.0	94.0	0.0
2018-Jun-22 Fri	###	###	###	2.25	1,182,055	0	###	###	###
2018-Jun-21 Thu	2.41	2.41	2.2	2.25	623,777	###	3.5	3.5	###
2018-Jun-20 Wed	2.48	2.54	2.41	2.42			###	###	0.2
2018-Jun-19 Tue	2.47	2.53	2.41	2.5	1,408,549	###	###	###	0.2
2018-Jun-18 Mon	2.4	2.48	2.4	2.41			78.3	78.3	0.2
2018-Jun-15 Fri	2.4	2.4	###	2.4	185,925	###	###	###	###
2018-Jun-14 Thu	###	###	###	###	208,088	0	###	###	0.0
2018-Jun-13 Wed	2.24	###	2.24	2.27			87.2	87.2	0.2
2018-Jun-12 Tue	2.2	2.25	2.2	2.24			87.6	87.6	###
2018-Jun-08 Fri	2.2	2.22	###	2.2			73.1	73.1	0.2
2018-Jun-07 Thu	2.2	2.2	###	###			26.6	26.6	0.0
2018-Jun-06 Wed	###	2.2	###	2.2	77,156	84,871	78.7	78.7	0.2
2018-Jun-05 Tue	###	###	###	###	49,673	0	###	###	0.0
2018-Jun-04 Mon	###	###	###	###			###	###	0.0
2018-Jun-01 Fri	###	###	###	###	32,351	0	###	###	0.0
2018-May-31 Thu	###	###	###	###			###	###	0.0
2018-May-30 Wed	###	###	###	###			###	###	0.0
2018-May-29 Tue	###	###	###	###	160,120	0	70.7	70.7	0.0
2018-May-28 Mon	###	###	###	###			###	###	0.0
2018-May-25 Fri	###	###	###	###	71,473	0	90.2	90.2	0.0
2018-May-24 Thu	###	###	###	###			###	###	0.0
2018-May-23 Wed	###	###	###	###			94.9	94.9	0.0
2018-May-22 Tue	###	###	###	###	78,647	0	77.4	77.4	0.0
2018-May-21 Mon	2	###	2	###	42,385	42,385	###	###	0.0
2018-May-18 Fri	2	###	###	2	75,485	0	72.9	72.9	0.1
2018-May-17 Thu	1.985	2	###	2			###	###	0.1
2018-May-16 Wed	###	###	###	###			###	###	0.0
2018-May-15 Tue	###	###	###	1.925			###	###	0.1
2018-May-14 Mon	###	###	1.89	###	31,257	###	74.7	74.7	0.0
2018-May-11 Fri	###	1.925	###	1.925	113,825	109,556	83.2	83.2	0.1
2018-May-10 Thu	1.89	###	1.89	###			76.1	76.1	0.0
2018-May-09 Wed	###	###	1.875	###			22.9	22.9	0.0
2018-May-08 Tue	###	1.925	1.89	###			###	###	0.0
2018-May-07 Mon	###	###	###	1.925			###	###	0.1
2018-May-04 Fri	1.88	###	1.88	###	41,540	39,047	###	###	0.0
2018-May-03 Thu	###	###	1.82	1.87	52,625	47,888	19.5	19.5	###
2018-May-02 Wed	1.85	###	###	###	127,683	0	###	###	0.0
2018-May-01 Tue	1.85	###	###	1.88	119,423	0	###	###	0.1
2018-Apr-30 Mon	###	###	1.83	1.85	125,523	114,853	5.7	5.7	0.1
2018-Apr-27 Fri	###	###	###	###	163,887	0	83.2	83.2	0.0
2018-Apr-26 Thu	###	###	###	###	139,957	0	###	###	0.0
2018-Apr-24 Tue	###	###	1.89	###	73,120	###	###	###	0.0
2018-Apr-23 Mon	1.83	###	###	1.89	58,880	0	91.8	91.8	###
2018-Apr-20 Fri	1.8	###	1.785	1.885			###	###	0.1
2018-Apr-19 Thu	1.75	###	1.75	1.8			88.6	88.6	0.1
2018-Apr-18 Wed	1.72	###	###	###			###	###	0.0
2018-Apr-17 Tue	1.78	1.8	1.72	1.725			###	###	###
2018-Apr-16 Mon	1.78	1.82	1.775	1.785			###	###	0.1
2018-Apr-13 Fri	1.86	1.86	1.78	###			###	###	0.0
2018-Apr-12 Thu	1.76	###	1.75	1.84	231,584	###	94.3	94.3	###
2018-Apr-11 Wed	###	1.8	###	###	159,256	###	94.4	94.4	0.0
2018-Apr-10 Tue	1.685	###	1.677	###			###	###	0.0
2018-Apr-09 Mon	1.675	###	1.675	1.7			###	###	###
2018-Apr-06 Fri	1.7	1.7	1.675	1.7	32,552	###	###	###	###
2018-Apr-05 Thu	1.685	1.7	###	1.7			76.9	76.9	###
2018-Apr-04 Wed	###	1.71	1.675	1.71			80.7	80.7	0.1
2018-Apr-03 Tue	###	1.71	###	###	221,141	189,075	92.2	92.2	0.0
2018-Mar-29 Thu	1.82	1.82	1.77	1.78			###	###	0.1
2018-Mar-28 Wed	1.77	1.825	1.75	1.81	111,656	199,585	###	###	###
2018-Mar-27 Tue	1.82	1.85	1.79	1.845			79.4	79.4	###
2018-Mar-26 Mon	1.79	1.825	1.78	1.82			82.6	82.6	###
2018-Mar-23 Fri	1.72	1.81	1.72	1.81	247,640	437,084	94.3	94.3	###
2018-Mar-22 Thu	1.72	1.77	###	1.77			###	###	###
2018-Mar-21 Wed	1.73	###	1.72	1.72			27.9	27.9	0.1
2018-Mar-20 Tue	1.72	1.74	###	###	448,540	390,229	34.5	34.5	0.0
2018-Mar-19 Mon	1.72	1.73	1.685	1.73			###	###	###
2018-Mar-16 Fri	###	1.73	###	###			85.9	85.9	0.0
2018-Mar-15 Thu	###	1.675	1.625	###	1,299,026	###	###	###	0.0
2018-Mar-14 Wed	###	###	1.625	1.655	148,875	###	19.0	19.0	0.1
2018-Mar-13 Tue	###	1.725	1.655	###			###	###	0.0
2018-Mar-12 Mon	###	1.77	1.685	1.685			###	###	###
2018-Mar-09 Fri	1.81	###	1.755	1.76			12.7	12.7	0.1
2018-Mar-08 Thu	1.82	1.825	###	1.81			###	###	###
2018-Mar-07 Wed	1.79	1.825	1.79	###	94,874	171,484	81.8	81.8	0.0
2018-Mar-06 Tue	1.83	###	1.775	1.79	463,189	411,080	17.4	17.4	0.1
2018-Mar-05 Mon	1.8	1.825	###	1.82	99,876	###	83.5	83.5	###
2018-Mar-02 Fri	1.8	1.83	1.8	1.81			75.8	75.8	###
2018-Mar-01 Thu	1.84	1.84	1.79	###			20.5	20.5	0.0
2018-Feb-28 Wed	1.85	1.85	1.73	1.8	634,042	###	16.3	16.3	0.1
2018-Feb-27 Tue	1.82	1.87	1.785	1.85	487,052	890,087	85.2	85.2	0.1
2018-Feb-26 Mon	1.875	1.875	1.81	###			16.0	16.0	0.0
2018-Feb-23 Fri	1.82	1.875	###	1.875			86.5	86.5	###
2018-Feb-22 Thu	1.84	1.84	1.785	1.81			###	###	###
2018-Feb-21 Wed	1.8	1.84	1.78	1.82	48,321	###	###	###	###
2018-Feb-20 Tue	1.84	1.845	1.785	###	146,727	###	20.7	20.7	0.0
2018-Feb-19 Mon	1.86	1.86	1.83	1.84			24.1	24.1	###
2018-Feb-16 Fri	1.84	###	1.84	1.855	34,045	31,321	###	###	0.1
2018-Feb-15 Thu	1.88	###	1.84	1.84	67,028	###	14.3	14.3	###
2018-Feb-14 Wed	1.86	1.87	1.825	1.86			74.8	74.8	0.1
2018-Feb-13 Tue	###	1.855	###	1.84			77.3	77.3	###
2018-Feb-12 Mon	1.87	1.875	###	###	140,528	131,745	###	###	0.0
2018-Feb-09 Fri	1.885	1.885	1.86	1.86	68,921	129,054	17.4	17.4	0.1
2018-Feb-08 Thu	###	###	1.885	###	87,476	82,446	30.6	30.6	0.0
2018-Feb-07 Wed	1.88	1.945	1.88	###	94,747	###	###	###	0.0
2018-Feb-06 Tue	###	###	1.85	###			88.1	88.1	0.0
2018-Feb-05 Mon	###	###	###	###			82.5	82.5	0.0
2018-Feb-02 Fri	###	###	###	###			###	###	0.0
2018-Feb-01 Thu	###	1.925	###	###	78,657	###	###	###	0.0
2018-Jan-31 Wed	###	###	###	###	39,620	0	64.8	64.8	0.0
2018-Jan-30 Tue	###	###	###	###	63,284	0	###	###	0.0
2018-Jan-29 Mon	###	1.975	###	###	89,179	###	###	###	0.0
2018-Jan-25 Thu	1.985	1.985	1.945	###			###	###	0.0
2018-Jan-24 Wed	###	###	###	1.945			###	###	0.1
2018-Jan-23 Tue	###	###	###	1.955			###	###	###
2018-Jan-22 Mon	###	###	1.945	1.955			###	###	###
2018-Jan-19 Fri	###	1.985	1.925	1.985	207,643	405,942	89.0	89.0	###
2018-Jan-18 Thu	###	###	###	###	76,324	0	###	###	0.0
2018-Jan-17 Wed	###	###	###	###	239,282	0	10.0	10.0	0.0
2018-Jan-16 Tue	###	###	1.945	###	339,853	###	###	###	0.0
2018-Jan-15 Mon	###	###	###	1.945	177,978	0	###	###	0.1
2018-Jan-12 Fri	###	###	1.955	1.955			9.5	9.5	###
2018-Jan-11 Thu	###	###	###	###	258,258	0	###	###	0.0
2018-Jan-02 Tue	###	###	###	###			###	###	0.0
2017-Dec-29 Fri	###	1.975	1.925	###	211,151	411,744	21.0	21.0	0.0
2017-Dec-28 Thu	###	###	1.985	###			###	###	0.0
2017-Dec-27 Wed	###	###	###	###			###	###	0.0
2017-Dec-22 Fri	###	###	###	###			###	###	0.0
2017-Dec-21 Thu	###	###	###	###			15.4	15.4	0.0
2017-Dec-20 Wed	###	###	###	###	419,049	0	###	###	0.0
2017-Dec-19 Tue	###	###	###	###			90.7	90.7	0.0
2017-Dec-18 Mon	2	###	###	###			34.4	34.4	0.0
2017-Dec-15 Fri	###	###	1.975	###			20.3	20.3	0.0
2017-Dec-08 Fri	1.87	1.925	1.855	1.925			###	###	0.1
2017-Dec-07 Thu	1.8	1.885	1.8	1.85	264,452	487,252	88.7	88.7	0.1
2017-Dec-06 Wed	1.785	1.82	1.75	1.82			88.1	88.1	###
2017-Dec-05 Tue	1.745	1.79	1.72	1.79			###	###	0.1
2017-Dec-04 Mon	###	1.745	###	1.745	265,657	231,785	###	###	0.1
2017-Dec-01 Fri	###	1.75	###	1.75			###	###	0.1
2017-Nov-30 Thu	1.625	###	1.625	###			89.9	89.9	0.0
2017-Nov-29 Wed	###	###	###	###	344,142	0	###	###	0.0
2017-Nov-28 Tue	###	1.675	###	###			###	###	0.0
2017-Nov-27 Mon	###	###	###	###	257,473	0	###	###	0.0
2017-Nov-24 Fri	1.72	1.72	###	###	206,249	177,374	10.5	10.5	0.0
2017-Nov-23 Thu	###	###	1.625	###			87.7	87.7	0.0
2017-Nov-22 Wed	###	1.685	###	###			###	###	0.0
2017-Nov-21 Tue	###	1.685	###	###	477,674	402,440	28.9	28.9	0.0
2017-Nov-20 Mon	###	###	###	###	428,372	0	###	###	0.0
2017-Nov-17 Fri	1.7	###	###	###	444,754	0	###	###	0.0
2017-Nov-16 Thu	###	1.722	###	###			###	###	0.0
2017-Nov-15 Wed	1.75	1.75	###	###			###	###	0.0
2017-Nov-14 Tue	1.71	###	###	1.7			###	###	###
2017-Nov-13 Mon	1.75	1.75	###	1.75	66,680	58,345	70.1	70.1	0.1
2017-Nov-10 Fri	###	1.77	1.7	1.72	165,478	###	16.5	16.5	0.1
2017-Nov-09 Thu	1.7	###	1.685	###			###	###	0.0
2017-Nov-08 Wed	###	1.685	###	###	147,375	###	###	###	0.0
2017-Nov-07 Tue	###	###	###	###	199,524	0	###	###	0.0
2017-Nov-06 Mon	1.72	###	###	###			9.5	9.5	0.0
2017-Nov-03 Fri	###	###	###	1.7	63,244	0	###	###	###
2017-Nov-02 Thu	###	###	1.655	1.7	114,523	###	79.5	79.5	###
2017-Nov-01 Wed	###	1.682	###	###	416,653	###	71.6	71.6	0.0
2017-Oct-31 Tue	###	1.725	###	###			###	###	0.0
2017-Oct-30 Mon	###	1.725	1.685	###			28.1	28.1	0.0
2017-Oct-27 Fri	###	1.725	###	###			###	###	0.0
2017-Oct-26 Thu	1.73	1.73	###	1.72			###	###	0.1
2017-Oct-25 Wed	1.8	1.82	###	1.72	118,340	107,689	8.3	8.3	0.1
2017-Oct-24 Tue	1.74	1.78	1.7	1.78	101,154	###	###	###	0.1
2017-Oct-23 Mon	1.79	1.79	1.73	1.74			###	###	0.1
2017-Oct-20 Fri	1.845	1.845	1.755	1.785	195,270	351,485	10.4	10.4	0.1
2017-Oct-19 Thu	###	1.85	1.755	1.85			92.9	92.9	0.1
2017-Oct-18 Wed	1.745	1.78	###	###			80.9	80.9	0.0
2017-Oct-17 Tue	1.71	1.745	###	1.745			84.8	84.8	0.1
2017-Oct-16 Mon	1.675	1.74	###	###			###	###	0.0
2017-Oct-13 Fri	1.7	1.727	1.675	1.675	306,849	521,950	17.1	17.1	###
2017-Oct-12 Thu	1.74	1.745	1.7	1.72	278,879	###	20.6	20.6	0.1
2017-Oct-11 Wed	1.755	1.755	1.725	###	109,923	###	22.6	22.6	0.0
2017-Oct-10 Tue	1.77	1.8	1.72	1.745			19.6	19.6	0.1
2017-Oct-09 Mon	1.8	1.82	1.75	1.77			20.2	20.2	###
2017-Oct-06 Fri	1.81	###	1.78	1.8	174,148	###	23.6	23.6	0.1
2017-Oct-05 Thu	###	###	1.785	1.8	89,743	###	15.3	15.3	0.1
2017-Oct-04 Wed	1.82	1.83	1.79	1.83			77.1	77.1	###
2017-Oct-03 Tue	1.83	1.84	1.8	1.82			32.3	32.3	###
2017-Oct-02 Mon	1.82	1.85	1.81	1.825	88,479	###	###	###	###
2017-Sep-29 Fri	1.82	1.845	1.785	###			###	###	0.0
2017-Sep-28 Thu	###	###	1.72	1.8	554,076	###	###	###	0.1
2017-Sep-27 Wed	###	###	###	###			###	###	0.0
2017-Sep-26 Tue	###	2	###	###	200,273	200,273	36.1	36.1	0.0
2017-Sep-25 Mon	1.945	1.985	1.945	###	196,155	385,444	###	###	0.0
2017-Sep-22 Fri	###	###	1.885	###			24.7	24.7	0.0
2017-Sep-21 Thu	###	1.957	1.87	1.87			###	###	###
2017-Sep-20 Wed	###	###	###	###	178,579	0	###	###	0.0
2017-Sep-19 Tue	2	###	###	2			###	###	0.1
2017-Sep-18 Mon	###	###	###	###	148,373	0	###	###	0.0
2017-Sep-15 Fri	2	###	2	2			###	###	0.1
2017-Sep-14 Thu	###	###	2	###	59,882	59,882	###	###	0.0
2017-Sep-13 Wed	###	###	###	###	135,886	0	31.5	31.5	0.0
2017-Sep-12 Tue	###	###	###	###			19.8	19.8	0.0
2017-Sep-11 Mon	###	###	1.975	###			90.5	90.5	0.0
2017-Sep-08 Fri	###	###	1.975	###	262,074	###	23.1	23.1	0.0
2017-Sep-07 Thu	###	###	###	###			###	###	0.0
2017-Sep-06 Wed	###	###	###	###	153,048	0	13.5	13.5	0.0
2017-Sep-05 Tue	###	###	###	###	76,581	0	###	###	0.0
2017-Sep-04 Mon	###	###	###	###			24.6	24.6	0.0
2017-Sep-01 Fri	###	###	###	###	247,446	0	22.6	22.6	0.0
2017-Aug-31 Thu	###	###	###	###			10.2	10.2	0.0
2017-Aug-30 Wed	###	###	###	###			88.3	88.3	0.0
2017-Aug-29 Tue	###	###	###	###	476,888	0	80.5	80.5	0.0
2017-Aug-28 Mon	###	###	###	###			80.2	80.2	0.0
2017-Aug-25 Fri	###	###	###	###			###	###	0.0
2017-Aug-24 Thu	###	###	###	###	209,155	0	###	###	0.0
2017-Aug-23 Wed	###	###	###	###	81,174	0	27.7	27.7	0.0
2017-Aug-22 Tue	###	###	###	###	77,327	0	###	###	0.0
2017-Aug-21 Mon	###	###	###	###			###	###	0.0
2017-Aug-18 Fri	###	###	###	###	235,155	0	13.0	13.0	0.0
2017-Aug-17 Thu	###	###	###	###			72.7	72.7	0.0
2017-Aug-16 Wed	###	###	###	###			76.8	76.8	0.0
2017-Aug-15 Tue	###	2.185	###	###	299,425	327,121	68.9	68.9	0.0
2017-Aug-14 Mon	###	###	###	###			24.6	24.6	0.0
2017-Aug-11 Fri	2.22	2.22	###	###			7.1	7.1	0.0
2017-Aug-10 Thu	2.2	2.24	###	2.2	242,024	###	75.6	75.6	0.2
2017-Aug-09 Wed	###	###	###	###	3,605,951	0	90.0	90.0	0.0
2017-Aug-08 Tue	###	###	###	###	166,773	0	77.6	77.6	0.0
2017-Aug-07 Mon	###	###	###	###			75.9	75.9	0.0
2017-Aug-04 Fri	###	###	###	###			27.7	27.7	0.0
2017-Aug-03 Thu	###	###	###	###	518,472	0	###	###	0.0
2017-Aug-02 Wed	###	###	###	###	192,257	0	16.2	16.2	0.0
2017-Aug-01 Tue	2.22	2.23	###	###			10.4	10.4	0.0
2017-Jul-31 Mon	2.26	###	###	###	856,348	0	###	###	0.0
2017-Jul-28 Fri	###	###	2.22	2.26			###	###	###
2017-Jul-27 Thu	###	###	2.25	2.28	253,487	285,172	23.8	23.8	0.2
2017-Jul-26 Wed	###	###	###	###	831,089	0	9.7	9.7	0.0
2017-Jul-25 Tue	2.4	2.4	###	###			###	###	0.0
2017-Jul-24 Mon	2.4	2.49	###	2.4	71,287	88,752	72.7	72.7	###
2017-Jul-21 Fri	2.4	2.4	###	###	243,580	###	###	###	0.0
2017-Jul-20 Thu	2.41	###	###	###	174,688	0	26.1	26.1	0.0
2017-Jul-19 Wed	2.41	2.43	###	2.4			30.5	30.5	###
2017-Jul-18 Tue	2.42	2.43	###	2.4			###	###	###
2017-Jul-17 Mon	2.47	2.475	2.43	2.44			21.7	21.7	0.2
2017-Jul-14 Fri	2.47	2.48	2.43	2.47	62,577	153,626	68.6	68.6	###
2017-Jul-13 Thu	2.49	2.49	2.46	2.47			###	###	###
2017-Jul-12 Wed	2.53	2.53	2.44	2.48	17,922	###	15.9	15.9	0.2
2017-Jul-11 Tue	2.51	2.54	2.44	2.48	68,253	169,949	20.1	20.1	0.2
2017-Jul-10 Mon	2.58	2.59	2.51	2.51	93,641	238,784	12.9	12.9	###
2017-Jul-07 Fri	2.55	###	2.53	2.57			###	###	###
2017-Jul-06 Thu	###	###	2.52	2.58			25.5	25.5	0.2
2017-Jul-05 Wed	###	###	2.55	2.59			14.8	14.8	0.2
2017-Jul-04 Tue	2.51	###	2.51	2.52			###	###	###
2017-Jul-03 Mon	2.51	2.54	2.45	2.51	2,223,085	###	###	###	###
2017-Jun-30 Fri	2.46	2.55	2.44	2.53			86.7	86.7	###
2017-Jun-29 Thu	###	2.45	###	2.44	175,052	###	###	###	0.2
2017-Jun-28 Wed	###	###	###	###	261,623	0	###	###	0.0
2017-Jun-27 Tue	###	###	###	###	107,424	0	###	###	0.0
2017-Jun-26 Mon	###	###	2.275	###			###	###	0.0
2017-Jun-23 Fri	###	2.475	###	###			###	###	0.0
2017-Jun-22 Thu	###	###	###	###			88.6	88.6	0.0
2017-Jun-21 Wed	2.25	###	2.25	###	396,074	445,583	###	###	0.0
2017-Jun-20 Tue	2.25	2.29	2.23	2.25	232,541	525,542	71.8	71.8	###
2017-Jun-19 Mon	###	###	2.23	2.25	153,986	###	###	###	###
2017-Jun-16 Fri	2.27	###	###	###	646,889	0	90.3	90.3	0.0
2017-Jun-15 Thu	###	###	2.27	2.27	158,244	###	###	###	0.2
2017-Jun-14 Wed	###	###	2.27	###			###	###	0.0
2017-Jun-13 Tue	###	###	2.28	###			22.1	22.1	0.0
2017-Jun-09 Fri	###	###	2.28	###			14.2	14.2	0.0
2017-Jun-08 Thu	###	###	###	###	464,174	0	###	###	0.0
2017-Jun-07 Wed	2.4	2.4	2.25	###			###	###	0.0
2017-Jun-06 Tue	2.47	2.47	###	2.4	280,957	346,981	14.8	14.8	###
2017-Jun-05 Mon	2.53	2.55	2.43	2.45	305,876	###	###	###	0.2
2017-Jun-02 Fri	2.53	2.56	2.51	2.52	152,779	###	###	###	###
2017-Jun-01 Thu	2.53	2.56	2.53	2.53			68.4	68.4	###
2017-May-31 Wed	2.55	2.58	###	2.58			###	###	0.2
2017-May-30 Tue	2.56	###	2.55	2.58	94,440	###	82.1	82.1	0.2
2017-May-29 Mon	###	###	2.57	2.58	100,925	129,688	32.5	32.5	0.2
2017-May-26 Fri	2.55	###	2.54	###			88.8	88.8	0.0
2017-May-25 Thu	2.55	###	2.55	2.57	118,827	###	79.1	79.1	###
2017-May-24 Wed	2.58	###	2.54	2.55	59,628	75,727	21.1	21.1	0.2
2017-May-23 Tue	###	###	2.59	###			32.6	32.6	0.0
2017-May-22 Mon	2.55	###	2.55	###			85.7	85.7	0.0
2017-May-19 Fri	2.52	###	2.52	2.57	154,640	194,846	###	###	###
2017-May-18 Thu	2.54	2.59	2.54	2.57	181,070	464,444	###	###	###
2017-May-17 Wed	2.55	###	2.53	2.59	239,872	###	85.9	85.9	0.2
2017-May-16 Tue	2.58	###	2.54	2.55			###	###	0.2
2017-May-15 Mon	###	###	2.52	2.56	310,654	391,424	10.8	10.8	0.2
2017-May-12 Fri	2.78	2.79	###	###	203,225	###	###	###	0.0
2017-May-11 Thu	2.82	2.86	2.76	2.77			17.1	17.1	0.2
2017-May-10 Wed	2.81	###	2.79	2.86	406,728	567,385	85.2	85.2	0.2
2017-May-09 Tue	2.7	2.81	###	2.81			92.5	92.5	###
2017-May-08 Mon	###	2.7	###	2.7			89.0	89.0	0.2
2017-May-05 Fri	###	###	###	###	238,688	0	###	###	0.0
2017-May-04 Thu	###	###	###	###	355,853	0	###	###	0.0
2017-May-03 Wed	2.56	###	2.53	###	436,148	551,727	###	###	0.0
2017-May-02 Tue	###	###	2.52	2.55	217,642	274,228	20.8	20.8	0.2
2017-May-01 Mon	###	###	2.56	2.58	130,085	###	###	###	0.2
2017-Apr-28 Fri	###	###	2.54	###	303,388	###	74.3	74.3	0.0
2017-Apr-27 Thu	2.56	###	2.54	###	226,585	###	###	###	0.0
2017-Apr-26 Wed	2.54	2.58	2.52	2.54	212,942	###	###	###	###
2017-Apr-24 Mon	###	###	2.51	2.56	263,854	###	17.8	17.8	0.2
2017-Apr-21 Fri	###	###	2.56	###	484,475	620,128	###	###	0.0
2017-Apr-20 Thu	###	2.7	###	###	177,178	###	###	###	0.0
2017-Apr-19 Wed	2.59	2.7	2.585	###			90.9	90.9	0.0
2017-Apr-18 Tue	2.74	2.74	###	###	1,069,879	###	21.5	21.5	0.0
2017-Apr-13 Thu	2.83	2.84	2.71	2.76	244,982	679,825	###	###	0.2
2017-Apr-12 Wed	2.89	###	2.82	2.85			###	###	###
2017-Apr-11 Tue	###	###	2.89	2.89	114,958	###	18.0	18.0	###
2017-Apr-10 Mon	3	3	###	###			###	###	0.0
2017-Apr-07 Fri	###	3	###	3			###	###	0.2
2017-Apr-06 Thu	###	###	###	3	282,744	0	###	###	0.2
2017-Apr-05 Wed	###	###	###	3			88.1	88.1	0.2
2017-Apr-04 Tue	###	###	###	###	285,651	0	###	###	0.0
2017-Apr-03 Mon	###	###	###	###	394,883	0	16.7	16.7	0.0
2017-Mar-31 Fri	###	###	###	###	295,627	0	6.0	6.0	0.0
2017-Mar-30 Thu	3	3.2	###	###			###	###	0.0
2017-Mar-29 Wed	###	###	###	###			69.6	69.6	0.0
2017-Mar-28 Tue	4	4	###	###			22.0	22.0	0.0
2017-Mar-27 Mon	###	4	###	###	512,382	###	30.1	30.1	0.0
2017-Mar-24 Fri	###	###	###	###	169,125	0	27.5	27.5	0.0
2017-Mar-23 Thu	###	###	3.925	###	332,948	###	###	###	0.0
2017-Mar-22 Wed	###	###	###	###	267,144	0	39.7	39.7	0.0
2017-Mar-21 Tue	###	###	###	###	919,654	0	21.1	21.1	0.0
2017-Mar-20 Mon	###	###	3.89	###	202,986	###	21.4	21.4	0.0
2017-Mar-17 Fri	4	###	###	###			###	###	0.0
2017-Mar-16 Thu	###	###	###	###			###	###	0.0
2017-Mar-15 Wed	###	###	4	4			###	###	0.3
2017-Mar-14 Tue	###	###	###	###	412,575	0	###	###	0.0
2017-Mar-13 Mon	###	###	###	###			26.3	26.3	0.0
2017-Mar-10 Fri	###	###	###	###	168,082	0	###	###	0.0
2017-Mar-09 Thu	###	###	###	###	164,684	0	19.2	19.2	0.0
2017-Mar-08 Wed	###	###	###	###	188,770	0	20.1	20.1	0.0
2017-Mar-07 Tue	###	4.2	###	###			###	###	0.0
2017-Mar-06 Mon	###	###	###	###			77.1	77.1	0.0
2017-Mar-03 Fri	###	###	###	###	172,923	0	85.5	85.5	0.0
2017-Mar-02 Thu	3.76	###	3.7	###			###	###	0.0
2017-Mar-01 Wed	3.8	3.86	3.75	3.75	127,546	###	27.9	27.9	0.3
2017-Feb-28 Tue	3.85	3.86	3.8	3.81	440,873	1,688,543	###	###	0.3
2017-Feb-27 Mon	###	###	3.82	3.84	276,784	528,657	24.0	24.0	0.3
2017-Feb-24 Fri	3.8	###	3.8	3.86			84.0	84.0	0.3
2017-Feb-23 Thu	3.74	3.78	###	###	30,041	56,777	###	###	0.0
2017-Feb-22 Wed	3.56	3.77	3.56	3.77	40,425	148,157	94.6	94.6	###
2017-Feb-21 Tue	###	###	3.56	3.56			16.3	16.3	0.3
2017-Feb-20 Mon	3.73	3.75	###	###	35,923	67,355	###	###	0.0
2017-Feb-17 Fri	3.72	3.75	3.7	3.73	54,477	202,926	74.1	74.1	###
2017-Feb-16 Thu	3.75	3.78	###	###	173,675	328,245	###	###	0.0
2017-Feb-15 Wed	###	3.8	###	3.8	40,427	###	###	###	###
2017-Feb-14 Tue	3.55	###	3.55	###			###	###	0.0
2017-Feb-13 Mon	3.55	3.59	3.52	3.55	65,146	###	###	###	###
2017-Feb-10 Fri	3.5	3.59	3.5	3.58			###	###	0.3
2017-Feb-09 Thu	3.5	3.58	3.5	3.51			70.0	70.0	###
2017-Feb-08 Wed	3.55	3.58	3.52	3.52	233,822	###	###	###	###
2017-Feb-07 Tue	3.5	###	3.46	3.55			84.0	84.0	###
2017-Feb-06 Mon	3.49	3.54	3.43	3.44			###	###	0.2
2017-Feb-03 Fri	###	###	3.49	3.49			###	###	###
2017-Feb-02 Thu	###	###	3.51	3.55	117,887	###	15.3	15.3	###
2017-Feb-01 Wed	###	###	###	###	57,980	0	22.0	22.0	0.0
2017-Jan-31 Tue	3.75	3.75	###	###	47,988	89,977	###	###	0.0
2017-Jan-30 Mon	3.8	3.8	###	3.73			20.3	20.3	###
2017-Jan-27 Fri	3.8	3.8	3.77	3.79			###	###	###
2017-Jan-25 Wed	3.75	3.8	3.73	3.8			###	###	###
2017-Jan-24 Tue	3.74	3.75	###	3.75	42,970	###	68.8	68.8	0.3
2017-Jan-23 Mon	###	3.8	###	3.74			86.4	86.4	0.3
2017-Jan-20 Fri	###	3.8	###	3.77	28,350	###	89.8	89.8	###
2017-Jan-19 Thu	###	3.79	###	3.76	27,680	52,453	89.5	89.5	0.3
2017-Jan-18 Wed	3.85	3.87	###	3.76	30,245	58,524	###	###	0.3
2017-Jan-17 Tue	###	###	3.79	3.82	80,852	###	13.4	13.4	0.3
2017-Jan-16 Mon	3.89	###	3.86	###	94,127	###	80.5	80.5	0.0
2017-Jan-13 Fri	3.89	###	3.88	3.89			77.4	77.4	0.3
2017-Jan-12 Thu	3.89	###	3.87	###	60,952	117,942	###	###	0.0
2017-Jan-11 Wed	3.89	###	3.87	###	22,424	###	###	###	0.0
2017-Jan-10 Tue	###	###	3.85	3.86			16.2	16.2	0.3
2017-Jan-09 Mon	3.88	###	3.88	###			###	###	0.0
2017-Jan-06 Fri	3.86	###	3.86	###			###	###	0.0
2017-Jan-05 Thu	3.86	###	3.82	3.89			75.5	75.5	0.3
2017-Jan-04 Wed	3.88	###	3.82	3.86			###	###	0.3
2017-Jan-03 Tue	###	###	3.84	3.88			###	###	0.3
2016-Dec-30 Fri	3.85	###	3.84	3.88			75.7	75.7	0.3
2016-Dec-29 Thu	3.86	3.86	3.81	3.83	55,382	212,389	###	###	###
2016-Dec-28 Wed	3.82	###	3.81	3.88			80.9	80.9	0.3
2016-Dec-23 Fri	3.84	###	3.82	3.85	133,085	###	76.4	76.4	0.3
2016-Dec-22 Thu	3.82	###	3.72	3.89			###	###	0.3
2016-Dec-21 Wed	###	###	3.81	3.89	405,223	771,949	###	###	0.3
2016-Dec-20 Tue	3.86	###	3.86	3.87	22,559	###	###	###	###
2016-Dec-19 Mon	###	4	3.84	###			###	###	0.0
2016-Dec-16 Fri	3.8	###	3.74	###	342,743	640,929	###	###	0.0
2016-Dec-15 Thu	3.77	3.83	3.7	3.83			###	###	###
2016-Dec-14 Wed	3.73	3.78	3.72	3.78	49,724	###	81.0	81.0	0.3
2016-Dec-13 Tue	3.75	3.81	###	3.76			75.5	75.5	0.3
2016-Dec-12 Mon	3.79	3.81	3.75	3.8	67,976	256,949	77.5	77.5	###
2016-Dec-09 Fri	3.7	3.79	###	3.79			86.0	86.0	###
2016-Dec-08 Thu	###	3.7	###	###	41,852	77,426	26.6	26.6	0.0
2016-Dec-07 Wed	###	###	3.57	###	49,142	###	###	###	0.0
2016-Dec-06 Tue	3.51	###	3.48	###	51,186	###	90.7	90.7	0.0
2016-Dec-05 Mon	###	###	3.43	3.58			###	###	0.3
2016-Dec-02 Fri	3.55	3.74	3.53	3.53			37.5	37.5	0.3
2016-Dec-01 Thu	3.71	3.72	###	###	76,326	###	25.6	25.6	0.0
2016-Nov-30 Wed	3.74	3.76	###	###	116,621	219,247	22.9	22.9	0.0
2016-Nov-29 Tue	3.76	3.76	###	3.76	47,820	###	74.9	74.9	0.3
2016-Nov-28 Mon	3.8	3.8	3.75	3.77	47,723	180,154	###	###	###
2016-Nov-25 Fri	3.78	3.8	3.7	3.8	183,752	689,070	72.6	72.6	###
2016-Nov-24 Thu	3.75	3.78	3.71	3.76			77.3	77.3	0.3
2016-Nov-23 Wed	3.75	3.8	3.7	3.71			###	###	###
2016-Nov-22 Tue	3.71	3.8	3.71	3.75	55,243	###	###	###	0.3
2016-Nov-21 Mon	3.72	3.72	###	3.72			72.6	72.6	0.3
2016-Nov-18 Fri	###	3.75	3.57	3.72	161,774	###	###	###	0.3
2016-Nov-17 Thu	3.52	3.75	3.52	3.7			###	###	0.3
2016-Nov-16 Wed	3.55	###	3.53	###			###	###	0.0
2016-Nov-15 Tue	3.46	###	3.45	3.59	795,989	1,373,081	92.0	92.0	###
2016-Nov-14 Mon	3.42	3.59	3.42	3.59	97,755	###	###	###	###
2016-Nov-11 Fri	3.52	3.58	3.43	3.58			81.0	81.0	0.3
2016-Nov-10 Thu	3.45	3.5	3.4	3.47			###	###	0.2
2016-Nov-09 Wed	3.53	3.53	3.4	3.43	45,322	157,040	40.4	40.4	0.2
2016-Nov-08 Tue	3.56	###	3.51	3.53	40,978	###	###	###	0.3
2016-Nov-07 Mon	3.5	###	3.5	3.56			80.2	80.2	0.3
2016-Nov-04 Fri	###	###	3.47	3.5	90,222	###	15.0	15.0	0.3
2016-Nov-03 Thu	###	###	3.43	###			###	###	0.0
2016-Nov-02 Wed	###	###	###	###			###	###	0.0
2016-Nov-01 Tue	3.58	###	3.58	###			87.9	87.9	0.0
2016-Oct-31 Mon	###	###	3.575	###			###	###	0.0
2016-Oct-28 Fri	3.58	###	3.56	###	48,282	85,941	###	###	0.0
2016-Oct-27 Thu	###	3.7	3.53	###	121,559	###	42.9	42.9	0.0
2016-Oct-26 Wed	3.58	###	3.545	###	178,570	###	89.1	89.1	0.0
2016-Oct-25 Tue	3.54	###	3.51	###	247,181	###	84.5	84.5	0.0
2016-Oct-24 Mon	3.45	3.56	3.41	3.54	649,276	2,262,726	90.1	90.1	0.3
2016-Oct-21 Fri	3.55	3.59	3.47	3.54			###	###	0.3
2016-Oct-20 Thu	3.52	###	3.48	3.53			69.0	69.0	0.3
2016-Oct-19 Wed	###	###	3.51	3.56			16.3	16.3	0.3
2016-Oct-18 Tue	3.59	###	3.52	###			###	###	0.0
2016-Oct-17 Mon	3.4	###	###	3.57	34,028	0	###	###	0.3
2016-Oct-14 Fri	3.53	3.59	3.45	3.45	40,355	142,049	15.7	15.7	###
2016-Oct-13 Thu	3.55	###	3.545	###			###	###	0.0
2016-Oct-12 Wed	3.56	###	3.5	3.55	26,778	###	###	###	###
2016-Oct-11 Tue	3.57	###	3.51	###	58,471	###	###	###	0.0
2016-Oct-10 Mon	3.55	###	3.45	3.53	58,052	###	31.6	31.6	0.3
2016-Oct-07 Fri	3.46	3.59	3.46	3.54	53,476	###	###	###	0.3
2016-Oct-06 Thu	3.57	###	3.54	###			80.6	80.6	0.0
2016-Oct-05 Wed	3.54	3.58	3.44	3.57			###	###	0.3
2016-Oct-04 Tue	3.29	3.55	3.28	3.53	56,828	###	95.4	95.4	0.3
2016-Oct-03 Mon	###	3.4	###	###	14,556	24,745	19.8	19.8	0.0
2016-Sep-30 Fri	3.58	3.58	###	3.42			###	###	0.2
2016-Sep-29 Thu	3.4	3.75	3.4	###	98,641	352,641	###	###	0.0
2016-Sep-28 Wed	###	###	3.48	3.54	82,875	###	15.0	15.0	0.3
2016-Sep-27 Tue	###	###	3.55	###	79,320	###	###	###	0.0
2016-Sep-26 Mon	###	###	3.57	###			###	###	0.0
2016-Sep-23 Fri	3.58	###	3.51	###	87,926	###	75.1	75.1	0.0
2016-Sep-22 Thu	3.45	3.58	3.45	3.58			###	###	0.3
2016-Sep-21 Wed	3.46	3.46	###	3.4	74,485	128,859	###	###	0.2
2016-Sep-20 Tue	3.45	3.5	###	3.44			34.8	34.8	0.2
2016-Sep-19 Mon	###	3.42	###	3.41			###	###	###
2016-Sep-16 Fri	###	3.52	###	###	273,176	480,789	###	###	0.0
2016-Sep-15 Thu	3.27	###	3.27	###			88.4	88.4	0.0
2016-Sep-14 Wed	###	###	3.24	3.29			###	###	###
2016-Sep-13 Tue	3.26	###	3.22	###			88.0	88.0	0.0
2016-Sep-12 Mon	###	###	3.26	###			###	###	0.0
2016-Sep-09 Fri	3.27	###	3.26	###			88.3	88.3	0.0
2016-Sep-08 Thu	###	###	3.27	###	68,451	###	###	###	0.0
2016-Sep-07 Wed	###	###	3.21	3.26	671,445	###	18.1	18.1	0.2
2016-Sep-06 Tue	3.26	###	3.26	###	94,326	153,751	84.5	84.5	0.0
2016-Sep-05 Mon	###	###	3.26	3.29			26.4	26.4	###
2016-Sep-02 Fri	###	###	3.29	###			77.4	77.4	0.0
2016-Sep-01 Thu	3.27	###	3.21	###	108,842	###	###	###	0.0
2016-Aug-31 Wed	3.23	3.28	###	3.24	443,677	###	77.0	77.0	###
2016-Aug-30 Tue	###	###	###	3.27			13.3	13.3	###
2016-Aug-29 Mon	3.24	###	###	###			93.5	93.5	0.0
2016-Aug-26 Fri	3.42	###	###	3.27	269,874	0	###	###	###
2016-Aug-25 Thu	###	3.78	###	###	155,443	293,787	85.8	85.8	0.0
2016-Aug-24 Wed	3.83	###	###	3.74			###	###	0.3
2016-Aug-23 Tue	3.84	###	3.77	3.83			34.5	34.5	###
2016-Aug-22 Mon	3.82	###	3.81	3.84			###	###	0.3
2016-Aug-19 Fri	3.85	###	3.77	3.84			28.6	28.6	0.3
2016-Aug-18 Thu	3.83	3.85	3.79	3.85	86,920	###	74.0	74.0	0.3
2016-Aug-17 Wed	3.8	3.84	3.77	3.82	71,948	###	78.4	78.4	0.3
2016-Aug-16 Tue	3.72	3.81	3.72	3.79			###	###	###
2016-Aug-15 Mon	###	3.76	3.58	3.74			###	###	0.3
2016-Aug-12 Fri	###	3.7	3.54	3.7	101,287	366,658	86.0	86.0	0.3
2016-Aug-11 Thu	3.41	###	3.4	###			95.3	95.3	0.0
2016-Aug-10 Wed	3.72	3.77	3.49	3.57			8.5	8.5	0.3
2016-Aug-09 Tue	3.74	3.83	###	3.82	115,378	220,948	###	###	0.3
2016-Aug-08 Mon	3.81	3.83	3.74	3.74	41,656	###	17.9	17.9	0.3
2016-Aug-05 Fri	3.74	3.83	###	3.81	136,286	260,987	80.0	80.0	0.3
2016-Aug-04 Thu	3.79	3.84	###	3.73	150,878	289,685	###	###	###
2016-Aug-03 Wed	3.82	3.89	3.76	3.78			###	###	0.3
2016-Aug-02 Tue	3.88	###	3.85	3.87	100,985	###	###	###	###
2016-Aug-01 Mon	3.85	###	3.85	###			88.1	88.1	0.0
2016-Jul-29 Fri	###	###	###	###	137,482	0	96.3	96.3	0.0
2016-Jul-28 Thu	3.76	3.88	###	3.88			88.3	88.3	0.3
2016-Jul-27 Wed	###	3.79	3.72	3.73	663,671	2,492,084	39.5	39.5	###
2016-Jul-26 Tue	3.75	3.77	3.71	3.76			72.7	72.7	0.3
2016-Jul-25 Mon	3.71	3.8	###	3.74			80.2	80.2	0.3
2016-Jul-22 Fri	###	3.75	3.71	3.71			29.7	29.7	###
2016-Jul-21 Thu	3.74	3.75	3.71	3.75	95,972	357,975	76.8	76.8	0.3
2016-Jul-20 Wed	3.74	3.76	3.7	3.74			61.4	61.4	0.3
2016-Jul-19 Tue	3.75	3.75	###	###	178,325	334,359	20.1	20.1	0.0
2016-Jul-18 Mon	###	3.7	###	###	166,052	###	64.6	64.6	0.0
2016-Jul-15 Fri	###	###	###	###	124,855	0	###	###	0.0
2016-Jul-14 Thu	3.44	3.52	3.44	3.51	64,089	223,029	84.7	84.7	###
2016-Jul-13 Wed	3.5	3.58	3.5	3.56			81.5	81.5	0.3
2016-Jul-12 Tue	3.45	3.54	###	3.5			82.9	82.9	0.3
2016-Jul-11 Mon	###	3.47	###	3.45			86.1	86.1	###
2016-Jul-08 Fri	###	3.44	###	###			77.6	77.6	0.0
2016-Jul-07 Thu	3.25	###	3.25	###			###	###	0.0
2016-Jul-06 Wed	###	###	3.23	3.29	261,322	###	###	###	###
2016-Jul-05 Tue	###	###	3.27	###	189,958	310,581	77.0	77.0	0.0
2016-Jul-04 Mon	3.21	###	3.21	###	45,347	72,781	83.2	83.2	0.0
2016-Jul-01 Fri	3.23	3.28	###	3.27			###	###	###
2016-Jun-30 Thu	3.2	3.28	###	###			28.7	28.7	0.0
2016-Jun-29 Wed	###	3.27	###	###	269,370	###	###	###	0.0
2016-Jun-28 Tue	3.23	###	###	###	273,345	0	###	###	0.0
2016-Jun-27 Mon	###	###	###	3.22			75.6	75.6	0.2
2016-May-27 Fri	3.23	3.25	###	3.25	79,859	129,770	73.3	73.3	0.2
2016-May-26 Thu	3.2	3.25	###	3.23	100,957	164,055	77.6	77.6	###
2016-May-25 Wed	3.24	3.24	###	###			###	###	0.0
2016-May-24 Tue	3.2	###	###	3.22			80.7	80.7	0.2
2016-May-23 Mon	3.2	###	###	###	148,572	0	91.7	91.7	0.0
2016-May-20 Fri	3.23	###	3.23	###	91,088	###	82.0	82.0	0.0
2016-May-19 Thu	3.26	3.26	###	3.24	72,879	###	###	###	###
2016-May-18 Wed	3.22	###	3.2	###	200,651	321,041	88.5	88.5	0.0
2016-May-17 Tue	###	###	###	3.23			85.9	85.9	###
2016-May-16 Mon	###	3.24	###	3.21	131,276	###	79.5	79.5	###
2016-May-13 Fri	3.29	3.29	###	###			11.8	11.8	0.0
2016-May-12 Thu	3.29	3.29	###	###			###	###	0.0
2016-May-11 Wed	3.22	3.29	###	3.23	76,687	126,150	72.5	72.5	###
2016-May-10 Tue	###	###	###	3.2	205,040	0	###	###	0.2
2016-May-09 Mon	###	3.4	3.28	###			###	###	0.0
2016-May-06 Fri	###	###	3.24	###			60.3	60.3	0.0
2016-May-05 Thu	3.25	###	3.25	3.27	82,281	###	76.9	76.9	###
2016-May-04 Wed	###	###	3.22	3.25	83,148	###	19.6	19.6	0.2
2016-May-03 Tue	3.29	###	3.21	###			63.6	63.6	0.0
2016-May-02 Mon	3.24	3.28	3.22	3.27			###	###	###
2016-Apr-29 Fri	3.28	###	3.2	3.22	151,245	###	###	###	0.2
2016-Apr-28 Thu	###	###	3.29	###	79,023	###	###	###	0.0
2016-Apr-27 Wed	###	###	3.27	###	158,947	259,878	79.1	79.1	0.0
2016-Apr-26 Tue	###	###	3.27	###			###	###	0.0
2016-Apr-22 Fri	3.24	###	###	###	334,947	0	84.2	84.2	0.0
2016-Apr-21 Thu	3.2	3.28	###	3.26			###	###	0.2
2016-Apr-20 Wed	###	3.22	###	3.2			###	###	0.2
2016-Apr-19 Tue	3.28	3.29	###	###	508,373	836,273	10.9	10.9	0.0
2016-Apr-18 Mon	3.25	3.26	###	3.25			69.9	69.9	0.2
2016-Apr-15 Fri	###	###	3.22	3.26			12.6	12.6	0.2
2016-Apr-14 Thu	3.29	###	3.29	###	138,072	227,128	78.0	78.0	0.0
2016-Apr-13 Wed	3.22	###	3.22	3.28	123,840	199,382	83.9	83.9	0.2
2016-Apr-12 Tue	###	3.24	###	3.21	177,487	287,528	90.8	90.8	###
2016-Apr-11 Mon	###	###	###	###			###	###	0.0
2016-Apr-08 Fri	###	###	###	###			81.9	81.9	0.0
2016-Apr-07 Thu	###	###	###	###			70.7	70.7	0.0
2016-Apr-06 Wed	###	###	###	###	379,221	0	###	###	0.0
2016-Apr-05 Tue	###	###	###	###	755,880	0	###	###	0.0
2016-Apr-04 Mon	###	3.22	###	###			###	###	0.0
2016-Apr-01 Fri	###	3.24	###	###	156,020	252,752	###	###	0.0
2016-Mar-31 Thu	###	3.25	###	3.24	282,184	458,549	84.3	84.3	###
2016-Mar-30 Wed	###	3.2	###	###			###	###	0.0
2016-Mar-29 Tue	3.25	3.29	###	3.22	207,178	###	###	###	0.2
2016-Mar-24 Thu	3.29	###	3.23	3.25	73,680	###	21.4	21.4	0.2
2016-Mar-23 Wed	###	###	3.27	###			###	###	0.0
2016-Mar-22 Tue	3.43	3.43	###	###	417,974	716,825	###	###	0.0
2016-Mar-21 Mon	3.45	3.48	###	###	404,920	###	18.8	18.8	0.0
2016-Mar-18 Fri	3.4	3.48	###	3.44			80.0	80.0	0.2
2016-Mar-17 Thu	###	3.42	3.26	###	624,826	###	###	###	0.0
2016-Mar-16 Wed	###	###	###	3.21			83.8	83.8	###
2016-Mar-15 Tue	###	###	###	3.2	378,158	0	###	###	0.2
2016-Mar-14 Mon	3.42	3.46	3.2	3.22	534,085	###	###	###	0.2
2016-Mar-11 Fri	3.52	3.53	###	3.4	583,551	###	9.5	9.5	0.2
2016-Mar-10 Thu	3.57	3.59	3.48	3.53	534,670	1,890,058	25.5	25.5	0.3
2016-Mar-09 Wed	3.4	3.56	3.4	3.56			###	###	0.3
2016-Mar-08 Tue	###	3.41	###	3.4	1,033,741	1,762,528	87.4	87.4	0.2
2016-Mar-07 Mon	###	###	###	###	965,726	0	94.3	94.3	0.0
2016-Mar-04 Fri	###	###	###	###			78.8	78.8	0.0
2016-Mar-03 Thu	###	###	2.89	###	639,888	###	###	###	0.0
2016-Mar-02 Wed	###	###	2.875	###			14.9	14.9	0.0
2016-Mar-01 Tue	###	3	2.86	3	676,824	###	###	###	0.2
2016-Feb-29 Mon	###	###	2.83	###	738,883	###	###	###	0.0
2016-Feb-26 Fri	###	###	###	###			23.8	23.8	0.0
2016-Feb-25 Thu	###	###	###	###			21.8	21.8	0.0
2016-Feb-24 Wed	###	###	###	###	379,853	0	###	###	0.0
2016-Feb-23 Tue	###	3.2	###	###	264,774	###	13.8	13.8	0.0
2016-Feb-22 Mon	###	###	###	###	415,854	0	93.3	93.3	0.0
2016-Feb-19 Fri	###	###	###	###			23.9	23.9	0.0
2016-Feb-18 Thu	###	###	3	###			###	###	0.0
2016-Feb-17 Wed	###	###	###	###	249,327	0	###	###	0.0
2016-Feb-16 Tue	###	###	###	###			###	###	0.0
2016-Feb-15 Mon	3	###	###	###	426,481	0	89.5	89.5	0.0
2016-Feb-12 Fri	###	###	###	###	479,448	0	29.8	29.8	0.0
2016-Feb-11 Thu	###	###	###	3	377,350	0	20.5	20.5	0.2
2016-Feb-10 Wed	###	###	###	###			###	###	0.0
2016-Feb-09 Tue	###	###	###	###			91.5	91.5	0.0
2016-Feb-08 Mon	###	###	###	###	342,983	0	###	###	0.0
2016-Feb-05 Fri	###	3.175	###	###	329,689	523,381	21.3	21.3	0.0
2016-Feb-04 Thu	###	###	###	###	635,255	0	75.2	75.2	0.0
2016-Feb-03 Wed	###	3.21	###	###	847,626	###	36.2	36.2	0.0
2016-Feb-02 Tue	3.22	3.26	###	###	338,681	552,050	23.2	23.2	0.0
2016-Feb-01 Mon	###	3.23	###	3.22			87.5	87.5	0.2
2016-Jan-29 Fri	###	3.21	###	###			23.0	23.0	0.0
2016-Jan-28 Thu	###	###	###	###	337,346	0	###	###	0.0
2016-Jan-27 Wed	###	###	###	###			75.6	75.6	0.0
2016-Jan-25 Mon	###	###	###	###	259,578	0	###	###	0.0
2016-Jan-22 Fri	###	###	###	###	259,475	0	85.6	85.6	0.0
2016-Jan-21 Thu	###	###	2.89	###	345,285	###	###	###	0.0
2016-Jan-20 Wed	###	###	###	2.89			###	###	###
2016-Jan-19 Tue	###	###	2.85	###			64.1	64.1	0.0
2016-Jan-18 Mon	2.87	###	2.86	###			78.3	78.3	0.0
2016-Jan-15 Fri	###	###	2.87	###	697,050	###	###	###	0.0
2016-Jan-14 Thu	2.82	2.885	2.76	2.87			###	###	###
2016-Jan-13 Wed	2.89	###	2.8	2.89	399,153	###	###	###	###
2016-Jan-12 Tue	2.79	###	2.77	###	363,876	###	###	###	0.0
2016-Jan-11 Mon	2.81	2.82	###	2.78	450,078	###	###	###	0.2
2016-Jan-08 Fri	2.8	2.88	2.77	2.83			###	###	0.2
2016-Jan-07 Thu	###	###	2.845	2.88	321,420	###	###	###	0.2
2016-Jan-06 Wed	###	###	2.85	2.88	288,927	411,720	14.4	14.4	0.2
2016-Jan-05 Tue	###	###	2.86	###	177,725	254,146	35.7	35.7	0.0
2016-Jan-04 Mon	###	3	###	###			###	###	0.0
2015-Dec-31 Thu	###	3	###	###			###	###	0.0
2015-Dec-30 Wed	###	###	###	###	305,222	0	###	###	0.0
2015-Dec-29 Tue	###	###	###	###	228,176	0	###	###	0.0
2015-Dec-24 Thu	###	###	###	###	301,050	0	###	###	0.0
2015-Dec-23 Wed	2.8	###	2.77	###			94.0	94.0	0.0
2015-Dec-22 Tue	2.8	2.83	2.8	2.82			77.8	77.8	###
2015-Dec-21 Mon	###	2.79	###	2.79			92.3	92.3	###
2015-Dec-18 Fri	2.83	2.84	###	2.71			###	###	###
2015-Dec-17 Thu	2.85	2.88	2.81	2.84			###	###	0.2
2015-Dec-16 Wed	2.81	2.82	2.76	2.81			63.3	63.3	###
2015-Dec-15 Tue	2.78	2.83	2.76	2.77			###	###	0.2
2015-Dec-14 Mon	2.79	2.82	2.77	2.79			###	###	###
2015-Dec-11 Fri	2.78	2.83	2.75	2.82			###	###	###
2015-Dec-10 Thu	2.84	2.85	2.76	2.78			###	###	0.2
2015-Dec-09 Wed	2.81	2.87	2.78	2.86	329,587	931,083	84.9	84.9	0.2
2015-Dec-08 Tue	2.88	2.88	2.8	2.83	379,172	1,076,848	###	###	0.2
2015-Dec-07 Mon	###	###	2.85	2.89			42.3	42.3	###
2015-Dec-04 Fri	2.84	###	2.81	2.86			76.0	76.0	0.2
2015-Dec-03 Thu	2.74	2.88	2.7	2.87			###	###	###
2015-Dec-02 Wed	2.76	2.83	2.75	2.8			###	###	0.2
2015-Dec-01 Tue	2.77	2.79	2.72	2.79	624,421	1,720,279	###	###	###
2015-Nov-30 Mon	2.73	2.83	2.72	2.74			76.5	76.5	0.2
2015-Nov-27 Fri	2.71	2.73	###	2.73			###	###	###
2015-Nov-26 Thu	###	2.72	###	###	498,071	677,376	###	###	0.0
2015-Nov-25 Wed	2.76	2.78	###	###			17.8	17.8	0.0
2015-Nov-24 Tue	2.78	2.78	2.72	2.74	217,472	598,048	22.8	22.8	0.2
2015-Nov-23 Mon	2.82	2.84	2.77	2.79			24.4	24.4	###
2015-Nov-20 Fri	2.86	###	2.81	2.83	241,072	###	22.3	22.3	0.2
2015-Nov-19 Thu	###	###	2.83	2.85	462,652	654,652	###	###	###
2015-Nov-18 Wed	2.72	###	2.71	###			96.0	96.0	0.0
2015-Nov-17 Tue	2.72	2.75	###	2.73			66.1	66.1	###
2015-Nov-16 Mon	###	2.7	###	###			70.5	70.5	0.0
2015-Nov-13 Fri	###	2.74	###	2.7			76.3	76.3	0.2
2015-Nov-12 Thu	2.73	2.75	###	2.7	314,358	432,242	23.5	23.5	0.2
2015-Nov-11 Wed	2.78	2.78	###	2.7			###	###	0.2
2015-Nov-10 Tue	###	2.85	###	2.76	772,987	###	###	###	0.2
2015-Nov-09 Mon	###	2.7	2.57	###			21.0	21.0	0.0
2015-Nov-06 Fri	2.7	2.72	###	2.7			67.0	67.0	0.2
2015-Nov-05 Thu	2.72	2.76	###	###			###	###	0.0
2015-Nov-04 Wed	2.8	2.81	2.7	2.72			12.4	12.4	0.2
2015-Nov-03 Tue	2.7	2.75	###	2.75			###	###	###
2015-Nov-02 Mon	2.82	2.82	###	###	355,529	###	###	###	0.0
2015-Oct-30 Fri	2.84	2.87	2.8	2.82			25.2	25.2	###
2015-Oct-29 Thu	2.87	2.89	2.83	2.85	218,858	###	###	###	###
2015-Oct-28 Wed	###	###	2.85	2.86	264,076	###	22.6	22.6	0.2
2015-Oct-27 Tue	###	###	2.85	2.89	534,045	###	19.2	19.2	###
2015-Oct-26 Mon	###	###	###	###			###	###	0.0
2015-Oct-23 Fri	2.81	###	2.81	###	564,242	###	###	###	0.0
2015-Oct-22 Thu	2.89	###	2.76	2.78	503,382	###	8.3	8.3	0.2
2015-Oct-21 Wed	2.86	###	2.86	###	336,121	480,653	78.8	78.8	0.0
2015-Oct-20 Tue	###	3	2.84	2.87	349,451	###	11.7	11.7	###
2015-Oct-19 Mon	###	###	###	###	369,928	0	###	###	0.0
2015-Oct-16 Fri	###	###	###	###			86.0	86.0	0.0
2015-Oct-15 Thu	###	###	###	###	577,246	0	86.2	86.2	0.0
2015-Oct-14 Wed	###	###	2.84	2.89			19.3	19.3	###
2015-Oct-13 Tue	###	###	###	###	1,171,551	0	19.3	19.3	0.0
2015-Oct-12 Mon	###	###	###	###			18.1	18.1	0.0
2015-Oct-09 Fri	###	###	###	###	328,089	0	26.2	26.2	0.0
2015-Oct-08 Thu	###	###	###	###	454,973	0	11.6	11.6	0.0
2015-Oct-07 Wed	###	###	###	###			32.3	32.3	0.0
2015-Oct-06 Tue	###	###	###	###	317,125	0	###	###	0.0
2015-Oct-05 Mon	###	###	###	###			75.6	75.6	0.0
2015-Oct-02 Fri	###	3.055	###	###			83.5	83.5	0.0
2015-Oct-01 Thu	###	###	###	3			###	###	0.2
2015-Sep-30 Wed	###	###	###	###			81.0	81.0	0.0
2015-Sep-29 Tue	###	###	2.87	###	648,775	###	88.8	88.8	0.0
2015-Sep-28 Mon	###	###	###	###			###	###	0.0
2015-Sep-25 Fri	###	###	###	###	566,257	0	###	###	0.0
2015-Sep-24 Thu	###	###	###	###	743,756	0	77.5	77.5	0.0
2015-Sep-23 Wed	###	###	3	###	272,070	###	33.9	33.9	0.0
2015-Sep-22 Tue	###	###	###	###	178,941	0	74.3	74.3	0.0
2015-Sep-21 Mon	###	###	###	3			###	###	0.2
2015-Sep-18 Fri	###	###	2.975	###			88.5	88.5	0.0
2015-Sep-17 Thu	###	###	###	###			28.7	28.7	0.0
2015-Sep-16 Wed	2.87	###	2.86	###	403,927	###	###	###	0.0
2015-Sep-15 Tue	###	###	2.86	2.87			###	###	###
2015-Sep-14 Mon	###	###	2.84	###	329,880	468,429	22.2	22.2	0.0
2015-Sep-11 Fri	2.88	###	2.82	###	182,981	###	78.7	78.7	0.0
2015-Sep-10 Thu	###	2.975	2.79	###			###	###	0.0
2015-Sep-09 Wed	###	###	###	###	837,720	0	###	###	0.0
2015-Sep-08 Tue	2.83	###	2.82	###	267,479	377,145	###	###	0.0
2015-Sep-07 Mon	###	###	2.77	2.81	447,876	###	12.2	12.2	###
2015-Sep-04 Fri	3	3	2.885	###	713,329	2,098,970	15.5	15.5	0.0
2015-Sep-03 Thu	###	###	###	3			33.9	33.9	0.2
2015-Sep-02 Wed	3	###	###	###	387,652	0	###	###	0.0
2015-Sep-01 Tue	###	###	###	###			20.7	20.7	0.0
2015-Aug-31 Mon	###	###	###	###			82.1	82.1	0.0
2015-Aug-28 Fri	###	###	###	###			79.1	79.1	0.0
2015-Aug-27 Thu	###	###	###	###	629,579	0	###	###	0.0
2015-Aug-26 Wed	###	###	###	###			###	###	0.0
2015-Aug-25 Tue	###	###	###	###			###	###	0.0
2015-Aug-24 Mon	###	###	###	###	666,976	0	###	###	0.0
2015-Aug-21 Fri	###	3.25	###	###			###	###	0.0
2015-Aug-20 Thu	###	3.21	###	###	728,471	###	###	###	0.0
2015-Aug-19 Wed	3.22	3.22	###	3.2			27.2	27.2	0.2
2015-Aug-18 Tue	3.29	###	###	3.21			###	###	###
2015-Aug-17 Mon	3.27	###	3.26	###			###	###	0.0
2015-Aug-14 Fri	###	###	3.26	###	550,225	###	###	###	0.0
2015-Aug-13 Thu	3.25	###	3.24	###			###	###	0.0
2015-Aug-12 Wed	###	###	###	###	1,137,289	0	15.1	15.1	0.0
2015-Aug-11 Tue	3.43	3.45	3.26	3.29	737,528	###	9.7	9.7	###
2015-Aug-10 Mon	3.4	3.43	###	3.42	532,746	913,659	###	###	0.2
2015-Aug-07 Fri	3.4	3.44	###	3.41	711,157	###	80.1	80.1	###
2015-Aug-06 Thu	3.42	3.45	###	3.43			79.3	79.3	0.2
2015-Aug-05 Wed	3.46	3.49	3.4	3.43			25.9	25.9	0.2
2015-Aug-04 Tue	###	3.44	###	3.42	694,285	1,194,170	90.7	90.7	0.2
2015-Aug-03 Mon	###	###	###	###			23.5	23.5	0.0
2015-Jul-31 Fri	###	3.4	###	###	331,279	563,174	###	###	0.0
2015-Jul-30 Thu	###	###	###	###	225,472	0	###	###	0.0
2015-Jul-29 Wed	###	###	###	###			###	###	0.0
2015-Jul-28 Tue	3.28	3.355	3.23	3.28	463,444	1,525,889	###	###	0.2
2015-Jul-27 Mon	###	###	3.25	###			27.7	27.7	0.0
2015-Jul-24 Fri	3.27	###	3.26	###	709,958	###	88.6	88.6	0.0
2015-Jul-23 Thu	###	###	3.23	3.29			###	###	###
2015-Jul-22 Wed	###	3.43	3.28	###			###	###	0.0
2015-Jul-21 Tue	###	###	###	###	1,671,947	0	3.0	3.0	0.0
2015-Jul-20 Mon	###	3.73	3.57	###			15.1	15.1	0.0
2015-Jul-17 Fri	3.57	###	3.53	###	834,670	###	89.2	89.2	0.0
2015-Jul-16 Thu	###	###	3.51	3.55	370,520	###	13.0	13.0	###
2015-Jul-15 Wed	3.55	###	3.55	###	414,982	###	###	###	0.0
2015-Jul-14 Tue	3.54	###	3.52	3.53	709,655	###	###	###	0.3
2015-Jul-13 Mon	3.56	###	3.47	3.47	625,027	1,084,421	12.9	12.9	0.2
2015-Jul-10 Fri	###	###	3.51	3.54			###	###	0.3
2015-Jul-09 Thu	3.58	###	3.52	###			###	###	0.0
2015-Jul-08 Wed	###	###	3.57	###			81.6	81.6	0.0
2015-Jul-07 Tue	###	3.685	###	###			73.1	73.1	0.0
2015-Jul-06 Mon	###	###	3.56	###	795,785	###	23.9	23.9	0.0
2015-Jul-03 Fri	3.77	3.79	###	###			15.3	15.3	0.0
2015-Jul-02 Thu	3.76	3.88	3.73	3.77			###	###	###
2015-Jul-01 Wed	###	3.79	###	3.73			###	###	###
2015-Jun-30 Tue	3.72	3.75	###	###			16.2	16.2	0.0
2015-Jun-29 Mon	3.85	3.86	###	3.73	1,001,745	###	19.9	19.9	###
2015-Jun-26 Fri	3.83	###	3.77	3.84	871,683	1,643,122	76.9	76.9	0.3
2015-Jun-25 Thu	###	###	3.85	3.86	510,722	###	###	###	0.3
2015-Jun-24 Wed	###	###	###	###			30.8	30.8	0.0
2015-Jun-23 Tue	###	3.985	###	###	884,420	###	71.3	71.3	0.0
2015-Jun-22 Mon	###	4.025	###	###			73.3	73.3	0.0
2015-Jun-19 Fri	###	4.125	###	###			###	###	0.0
2015-Jun-18 Thu	###	###	###	###			###	###	0.0
2015-Jun-17 Wed	###	###	###	4.29			88.2	88.2	###
2015-Jun-16 Tue	###	###	###	###			10.7	10.7	0.0
2015-Jun-15 Mon	###	###	4.25	4.25			13.0	13.0	###
2015-Jun-12 Fri	4.42	4.45	###	4.4			###	###	0.3
2015-Jun-11 Thu	4.46	4.52	###	4.47			###	###	###
2015-Jun-10 Wed	4.59	4.59	4.42	4.43	590,389	###	10.8	10.8	###
2015-Jun-09 Tue	4.49	4.59	4.44	4.48			###	###	###
2015-Jun-05 Fri	4.54	4.57	4.42	4.5	195,576	###	###	###	###
2015-Jun-04 Thu	###	###	4.46	4.55			###	###	0.3
2015-Jun-03 Wed	###	4.81	4.59	###			32.3	32.3	0.0
2015-Jun-02 Tue	###	###	###	###			7.0	7.0	0.0
2015-Jun-01 Mon	###	###	4.79	4.87			###	###	0.3
2015-May-29 Fri	###	###	###	###			11.2	11.2	0.0
2015-May-28 Thu	###	###	###	###	331,820	0	###	###	0.0
2015-May-27 Wed	###	###	###	###	413,175	0	87.1	87.1	0.0
2015-May-26 Tue	###	###	###	###			###	###	0.0
2015-May-25 Mon	###	###	###	###			82.8	82.8	0.0
2015-May-22 Fri	4.83	###	4.83	###	250,882	605,880	89.5	89.5	0.0
2015-May-21 Thu	4.87	###	4.76	4.83	194,875	###	###	###	0.3
2015-May-20 Wed	4.85	4.87	4.74	4.82			###	###	0.3
2015-May-19 Tue	###	###	4.82	4.84			21.1	21.1	0.3
2015-May-18 Mon	###	###	###	###	315,926	0	78.6	78.6	0.0
2015-May-15 Fri	###	###	4.89	###			###	###	0.0
2015-May-14 Thu	###	###	4.71	###	233,624	550,184	26.9	26.9	0.0
2015-May-13 Wed	4.88	###	4.83	###	227,952	###	79.9	79.9	0.0
2015-May-12 Tue	4.85	###	4.84	###	212,145	###	###	###	0.0
2015-May-11 Mon	4.87	###	4.86	4.86	297,649	723,287	37.3	37.3	0.3
2015-May-08 Fri	4.72	5	4.72	4.86			89.1	89.1	0.3
2015-May-07 Thu	###	4.84	###	4.81	500,185	1,210,447	94.5	94.5	###
2015-May-06 Wed	4.58	4.88	4.58	4.79			94.8	94.8	0.3
2015-May-05 Tue	4.8	4.87	4.7	4.7	241,144	1,153,874	17.2	17.2	0.3
2015-May-04 Mon	###	4.75	4.55	4.71	231,770	###	###	###	###
2015-May-01 Fri	4.5	4.74	4.45	4.7			###	###	0.3
2015-Apr-30 Thu	4.45	###	4.45	4.53			###	###	###
2015-Apr-29 Wed	4.59	4.59	4.49	4.52			###	###	0.3
2015-Apr-28 Tue	###	4.71	4.54	###	154,185	###	###	###	0.0
2015-Apr-27 Mon	###	###	4.55	###	237,826	541,054	71.8	71.8	0.0
2015-Apr-24 Fri	4.51	###	4.48	###	291,853	653,750	83.8	83.8	0.0
2015-Apr-23 Thu	4.53	4.53	4.42	4.46			17.8	17.8	0.3
2015-Apr-22 Wed	4.5	###	4.46	4.52	718,123	###	###	###	0.3
2015-Apr-21 Tue	4.51	4.55	4.46	4.49			30.2	30.2	###
2015-Apr-20 Mon	4.59	###	4.41	4.5			###	###	###
2015-Apr-17 Fri	4.74	4.75	4.56	###			###	###	0.0
2015-Apr-16 Thu	4.82	###	4.7	4.73	343,520	807,272	15.0	15.0	0.3
2015-Apr-15 Wed	4.79	4.81	4.58	4.76	681,775	###	30.2	30.2	###
2015-Apr-14 Tue	4.76	4.81	4.71	4.8			###	###	0.3
2015-Apr-13 Mon	4.74	4.87	4.71	4.76	417,953	###	###	###	###
2015-Apr-10 Fri	4.78	4.78	###	4.75			22.8	22.8	###
2015-Apr-09 Thu	###	4.83	###	4.77	280,189	676,656	###	###	###
2015-Apr-08 Wed	4.59	4.72	4.555	###	787,383	3,651,488	###	###	0.0
2015-Apr-07 Tue	4.58	###	4.54	4.58	483,884	###	###	###	0.3
2015-Apr-02 Thu	###	###	4.54	4.58			###	###	0.3
2015-Apr-01 Wed	4.57	4.73	4.57	###			83.2	83.2	0.0
2015-Mar-31 Tue	###	4.78	###	###			26.8	26.8	0.0
2015-Mar-30 Mon	4.82	4.84	###	###			###	###	0.0
2015-Mar-27 Fri	4.71	###	4.71	4.85	421,784	###	###	###	###
2015-Mar-26 Thu	4.88	###	4.83	4.88	433,683	1,047,344	73.5	73.5	0.3
2015-Mar-25 Wed	###	###	4.86	###	572,976	###	33.3	33.3	0.0
2015-Mar-24 Tue	4.83	###	4.81	4.89			79.9	79.9	###
2015-Mar-23 Mon	###	###	4.87	###	418,320	###	###	###	0.0
2015-Mar-20 Fri	5	###	###	5	404,655	0	###	###	0.4
2015-Mar-19 Thu	###	###	###	###	477,424	0	###	###	0.0
2015-Mar-18 Wed	###	###	###	###	405,027	0	###	###	0.0
2015-Mar-17 Tue	###	###	###	###			18.3	18.3	0.0
2015-Mar-16 Mon	###	###	4.86	###	417,529	###	74.1	74.1	0.0
2015-Mar-13 Fri	###	###	###	###	308,274	0	12.8	12.8	0.0
2015-Mar-12 Thu	###	5.2	5	###	336,949	###	###	###	0.0
2015-Mar-11 Wed	###	###	###	5	167,748	0	25.2	25.2	0.4
2015-Mar-10 Tue	###	###	###	###	151,927	0	###	###	0.0
2015-Mar-09 Mon	###	5.2	###	###	202,752	527,155	31.5	31.5	0.0
2015-Mar-06 Fri	5.28	###	###	###	204,027	0	###	###	0.0
2015-Mar-05 Thu	###	###	###	5.27			89.8	89.8	###
2015-Mar-04 Wed	5.21	###	###	###			###	###	0.0
2015-Mar-03 Tue	5.4	5.4	###	5.22	499,082	1,347,521	12.7	12.7	0.4
2015-Mar-02 Mon	###	5.59	###	5.49			###	###	0.4
2015-Feb-27 Fri	4.81	###	4.7	###	546,783	1,284,940	###	###	0.0
2015-Feb-26 Thu	###	###	###	###			78.8	78.8	0.0
2015-Feb-25 Wed	###	###	###	###			11.3	11.3	0.0
2015-Feb-24 Tue	###	###	###	###	314,340	0	###	###	0.0
2015-Feb-23 Mon	5	###	###	###			###	###	0.0
2015-Feb-20 Fri	###	###	4.82	5			###	###	0.4
2015-Feb-19 Thu	###	###	4.84	5	540,684	1,308,455	###	###	0.4
2015-Feb-18 Wed	###	###	###	5			###	###	0.4
2015-Feb-17 Tue	###	###	4.87	###			###	###	0.0
2015-Feb-16 Mon	###	###	4.81	###	418,026	1,005,352	###	###	0.0
2015-Feb-13 Fri	###	###	###	###	736,783	0	70.9	70.9	0.0
2015-Feb-12 Thu	4.8	###	4.78	###			###	###	0.0
2015-Feb-11 Wed	4.75	4.82	4.74	4.79			###	###	0.3
2015-Feb-10 Tue	###	###	###	###	953,743	0	###	###	0.0
2015-Feb-09 Mon	###	###	4.54	###	422,724	959,583	###	###	0.0
2015-Feb-06 Fri	###	###	4.54	###			14.6	14.6	0.0
2015-Feb-05 Thu	###	4.74	4.56	###			72.9	72.9	0.0
2015-Feb-04 Wed	4.5	###	4.5	###			###	###	0.0
2015-Feb-03 Tue	###	4.54	###	4.4	468,726	###	72.9	72.9	0.3
2015-Feb-02 Mon	###	###	###	###			###	###	0.0
2015-Jan-30 Fri	###	4.41	###	###			###	###	0.0
2015-Jan-29 Thu	4.51	4.53	4.29	###	826,225	3,643,652	###	###	0.0
2015-Jan-28 Wed	###	###	###	###			###	###	0.0
2015-Jan-27 Tue	4.43	###	4.29	###			23.9	23.9	0.0
2015-Jan-23 Fri	4.45	4.48	###	4.43			###	###	###
2015-Jan-22 Thu	###	4.49	###	4.42			85.6	85.6	0.3
2015-Jan-21 Wed	###	4.5	###	###	1,046,720	2,355,120	66.8	66.8	0.0
2015-Jan-20 Tue	###	###	###	###	393,386	0	###	###	0.0
2015-Jan-19 Mon	###	###	###	###			###	###	0.0
2015-Jan-16 Fri	###	###	4.075	###			###	###	0.0
2015-Jan-15 Thu	###	4.4	###	###	426,784	938,924	###	###	0.0
2015-Jan-14 Wed	4.57	###	###	###	593,229	0	###	###	0.0
2015-Jan-13 Tue	4.53	4.81	4.45	###			###	###	0.0
2015-Jan-12 Mon	4.77	4.79	4.54	4.54	234,881	###	6.6	6.6	0.3
2015-Jan-09 Fri	###	4.87	###	4.8	238,772	###	###	###	0.3
2015-Jan-08 Thu	4.54	###	4.52	###			89.6	89.6	0.0
2015-Jan-07 Wed	4.59	###	4.47	4.54			###	###	0.3
2015-Jan-06 Tue	###	4.71	4.57	4.58	202,425	939,252	16.4	16.4	0.3
2015-Jan-05 Mon	###	4.8	4.56	4.77			84.8	84.8	###
2015-Jan-02 Fri	4.56	4.7	4.56	###			81.9	81.9	0.0
2014-Dec-31 Wed	###	4.73	4.53	4.57			12.2	12.2	###
2014-Dec-30 Tue	4.81	4.82	4.575	###			###	###	0.0
2014-Dec-29 Mon	###	4.82	###	4.82			###	###	0.3
2014-Dec-24 Wed	4.7	4.73	4.56	###	120,976	###	17.7	17.7	0.0
2014-Dec-23 Tue	4.75	4.84	###	4.72			32.9	32.9	0.3
2014-Dec-22 Mon	4.58	4.75	4.58	4.73	254,570	###	###	###	0.3
2014-Dec-19 Fri	###	###	###	4.56	440,147	0	###	###	0.3
2014-Dec-18 Thu	###	4.42	###	4.29	322,970	###	83.6	83.6	###
2014-Dec-17 Wed	###	4.24	###	4.22	223,483	473,783	###	###	###
2014-Dec-16 Tue	###	4.26	###	4.24	353,620	###	84.4	84.4	0.3
2014-Dec-15 Mon	4.25	###	4.2	4.22			###	###	###
2014-Dec-12 Fri	4.26	###	4.24	###			###	###	0.0
2014-Dec-11 Thu	4.27	###	4.26	###			76.5	76.5	0.0
2014-Dec-10 Wed	###	###	4.21	###	332,476	###	73.0	73.0	0.0
2014-Dec-09 Tue	###	###	4.22	###	1,160,456	###	83.4	83.4	0.0
2014-Dec-08 Mon	4.4	4.45	###	###	246,827	###	24.2	24.2	0.0
2014-Dec-05 Fri	4.43	4.48	###	4.4			###	###	0.3
2014-Dec-04 Thu	4.43	4.53	4.41	4.43	634,948	###	70.2	70.2	###
2014-Dec-03 Wed	4.48	4.53	4.46	4.48			64.4	64.4	###
2014-Dec-02 Tue	###	###	4.5	4.5	629,442	1,416,244	###	###	###
2014-Dec-01 Mon	4.75	4.8	###	4.7			###	###	0.3
2014-Nov-28 Fri	4.78	4.8	4.73	4.77			37.2	37.2	###
2014-Nov-27 Thu	4.88	4.88	4.79	4.8	155,674	752,683	###	###	0.3
2014-Nov-26 Wed	4.75	4.86	4.72	4.86	469,987	###	###	###	0.3
2014-Nov-25 Tue	###	4.8	4.675	4.75	422,581	2,001,977	###	###	###
2014-Nov-24 Mon	4.79	4.79	4.7	4.72			###	###	0.3
2014-Nov-21 Fri	4.73	4.76	4.7	4.73			###	###	0.3
2014-Nov-20 Thu	###	4.77	###	4.76	511,924	###	92.7	92.7	###
2014-Nov-19 Wed	###	4.7	###	###	237,954	###	###	###	0.0
2014-Nov-18 Tue	###	###	4.59	###			83.1	83.1	0.0
2014-Nov-17 Mon	4.83	4.83	###	###	487,758	###	9.7	9.7	0.0
2014-Nov-14 Fri	4.83	4.85	4.78	4.79	241,245	###	###	###	0.3
2014-Nov-13 Thu	4.81	4.89	4.79	4.85			###	###	###
2014-Nov-12 Wed	4.77	4.85	4.74	4.81	488,470	###	86.1	86.1	###
2014-Nov-11 Tue	4.73	4.77	4.7	4.74			###	###	0.3
2014-Nov-10 Mon	4.71	4.78	###	4.74	333,646	###	###	###	0.3
2014-Nov-07 Fri	4.78	4.82	###	4.7	610,486	1,471,271	###	###	0.3
2014-Nov-06 Thu	4.82	4.84	4.71	4.75			###	###	###
2014-Nov-05 Wed	4.75	4.82	4.74	4.79	296,351	1,416,557	###	###	0.3
2014-Nov-04 Tue	4.81	4.86	4.81	4.83			###	###	0.3
2014-Nov-03 Mon	###	###	4.81	4.84	205,275	493,686	21.5	21.5	0.3
2014-Oct-31 Fri	###	###	###	###			###	###	0.0
2014-Oct-30 Thu	5	5	4.86	###	254,676	1,255,552	###	###	0.0
2014-Oct-29 Wed	###	###	###	###	349,822	0	25.9	25.9	0.0
2014-Oct-28 Tue	###	###	###	###	504,942	0	###	###	0.0
2014-Oct-27 Mon	4.81	###	4.79	###			###	###	0.0
2014-Oct-24 Fri	4.78	4.84	4.78	4.78	760,188	###	68.7	68.7	###
2014-Oct-23 Thu	4.83	4.84	4.72	4.75			17.3	17.3	###
2014-Oct-22 Wed	4.76	4.85	4.75	4.84			###	###	0.3
2014-Oct-21 Tue	4.74	4.83	###	4.7			26.5	26.5	0.3
2014-Oct-20 Mon	###	4.7	###	###			32.3	32.3	0.0
2014-Oct-17 Fri	###	###	###	###	1,120,074	0	74.6	74.6	0.0
2014-Oct-16 Thu	4.7	4.77	4.575	4.58	1,267,685	5,923,258	###	###	0.3
2014-Oct-15 Wed	###	###	4.78	4.79	532,222	###	14.8	14.8	0.3
2014-Oct-14 Tue	###	###	4.86	5	849,542	2,064,387	69.3	69.3	0.4
2014-Oct-13 Mon	###	###	###	###			23.6	23.6	0.0
2014-Oct-10 Fri	###	5.21	###	5.2	521,779	###	###	###	###
2014-Oct-09 Thu	5.21	5.27	###	5.22			67.1	67.1	0.4
2014-Oct-08 Wed	5.25	5.28	###	5.2			###	###	###
2014-Oct-07 Tue	5.29	###	5.185	###			###	###	0.0
2014-Oct-06 Mon	###	###	5.25	5.27	179,126	###	###	###	###
2014-Oct-03 Fri	###	5.42	5.26	###			69.5	69.5	0.0
2014-Oct-02 Thu	###	5.445	###	###			79.2	79.2	0.0
2014-Oct-01 Wed	5.4	5.45	###	5.42	348,871	950,673	###	###	0.4
2014-Sep-30 Tue	5.43	5.47	###	5.46	374,958	###	###	###	###
2014-Sep-29 Mon	###	5.49	###	5.43			82.4	82.4	0.4
2014-Sep-26 Fri	5.51	5.58	###	5.51			###	###	###
2014-Sep-25 Thu	5.78	5.81	###	5.74			###	###	0.4
2014-Sep-24 Wed	###	5.82	###	5.79			###	###	###
2014-Sep-23 Tue	5.47	5.73	5.47	###			91.7	91.7	0.0
2014-Sep-22 Mon	5.71	5.71	5.45	5.48	626,879	3,497,984	###	###	###
2014-Sep-19 Fri	5.79	5.85	5.72	5.74			22.6	22.6	0.4
2014-Sep-18 Thu	5.85	###	5.79	5.81			###	###	###
2014-Sep-17 Wed	###	###	5.86	5.88	384,052	1,125,272	15.8	15.8	0.4
2014-Sep-16 Tue	###	###	###	###	346,743	0	###	###	0.0
2014-Sep-15 Mon	5.88	###	5.85	###	698,375	2,042,746	###	###	0.0
2014-Sep-12 Fri	5.75	###	###	###			###	###	0.0
2014-Sep-11 Thu	5.4	5.82	5.4	5.8			96.0	96.0	0.4
2014-Sep-10 Wed	###	5.41	###	5.4	267,121	###	80.7	80.7	0.4
2014-Sep-09 Tue	5.48	5.48	###	5.41			###	###	###
2014-Sep-08 Mon	5.51	5.53	5.45	5.48	208,843	1,146,548	30.7	30.7	###
2014-Sep-05 Fri	###	5.54	###	5.51	372,551	###	###	###	###
2014-Sep-04 Thu	5.41	5.45	5.345	###	141,853	765,651	27.1	27.1	0.0
2014-Sep-03 Wed	5.4	5.43	###	5.41			###	###	###
2014-Sep-02 Tue	###	5.4	###	5.4			###	###	0.4
2014-Sep-01 Mon	5.45	5.45	###	###			23.5	23.5	0.0
2014-Aug-29 Fri	###	5.44	###	5.4			###	###	0.4
2014-Aug-28 Thu	###	5.42	5.25	###			25.3	25.3	0.0
2014-Aug-27 Wed	###	5.44	###	###			67.5	67.5	0.0
2014-Aug-26 Tue	###	5.4	5.28	###	280,671	1,498,783	31.3	31.3	0.0
2014-Aug-25 Mon	5.28	###	5.28	###			###	###	0.0
2014-Aug-22 Fri	###	###	###	5.27			###	###	###
2014-Aug-21 Thu	###	###	###	###			###	###	0.0
2014-Aug-20 Wed	###	5	###	5			75.7	75.7	0.4
2014-Aug-19 Tue	###	5	###	###	266,127	###	###	###	0.0
2014-Aug-18 Mon	4.86	###	4.86	###			###	###	0.0
2014-Aug-15 Fri	4.8	4.86	4.77	4.79			28.0	28.0	0.3
2014-Aug-14 Thu	###	4.82	###	4.76	2,083,783	###	83.7	83.7	###
2014-Aug-13 Wed	4.86	4.89	4.8	4.84			###	###	0.3
2014-Aug-12 Tue	4.76	###	4.75	4.89	457,650	###	###	###	###
2014-Aug-11 Mon	###	4.785	4.59	4.74			###	###	0.3
2014-Aug-08 Fri	###	###	4.56	###			40.0	40.0	0.0
2014-Aug-07 Thu	4.58	###	4.57	###			###	###	0.0
2014-Aug-06 Wed	4.59	4.59	###	4.58	188,226	431,978	31.7	31.7	0.3
2014-Aug-05 Tue	4.59	###	4.56	###	157,658	###	###	###	0.0
2014-Aug-04 Mon	4.57	###	4.54	4.58			71.1	71.1	0.3
2014-Aug-01 Fri	4.56	###	###	###	321,153	0	81.9	81.9	0.0
2014-Jul-31 Thu	4.57	###	4.5	###			###	###	0.0
2014-Jul-30 Wed	4.45	###	4.42	###	654,281	###	92.3	92.3	0.0
2014-Jul-29 Tue	4.44	4.45	###	4.45	251,579	###	###	###	0.3
2014-Jul-28 Mon	###	4.46	###	4.44			###	###	0.3
2014-Jul-25 Fri	###	###	4.345	###			###	###	0.0
2014-Jul-24 Thu	###	###	###	###	188,874	0	###	###	0.0
2014-Jul-23 Wed	###	###	###	###	322,487	0	###	###	0.0
2014-Jul-22 Tue	4.21	###	4.21	###	375,082	789,547	###	###	0.0
2014-Jul-21 Mon	4.2	4.24	###	4.24	322,527	683,757	79.2	79.2	0.3
2014-Jul-18 Fri	###	###	###	###	150,472	0	###	###	0.0
2014-Jul-17 Thu	###	###	###	###	296,682	0	16.6	16.6	0.0
2014-Jul-16 Wed	###	4.2	###	###	231,221	###	###	###	0.0
2014-Jul-15 Tue	###	###	###	###			27.9	27.9	0.0
2014-Jul-14 Mon	###	###	###	###	172,476	0	80.7	80.7	0.0
2014-Jul-11 Fri	###	###	###	###			###	###	0.0
2014-Jul-10 Thu	###	###	###	###	221,243	0	15.1	15.1	0.0
2014-Jul-09 Wed	###	###	###	###	190,284	0	###	###	0.0
2014-Jul-08 Tue	###	###	###	###	193,074	0	###	###	0.0
2014-Jul-07 Mon	###	###	###	###			###	###	0.0
2014-Jul-04 Fri	###	###	###	###			###	###	0.0
2014-Jul-03 Thu	###	###	###	###			###	###	0.0
2014-Jul-02 Wed	###	###	###	###	333,827	0	###	###	0.0
2014-Jul-01 Tue	###	###	###	###			###	###	0.0
2014-Jun-30 Mon	###	###	###	###			###	###	0.0
2014-Jun-27 Fri	###	###	###	###	533,471	0	###	###	0.0
2014-Jun-26 Thu	###	###	###	###	354,074	0	70.7	70.7	0.0
2014-Jun-25 Wed	###	###	###	###	473,649	0	28.3	28.3	0.0
2014-Jun-24 Tue	###	###	###	###			###	###	0.0
2014-Jun-23 Mon	###	###	###	###	158,626	0	###	###	0.0
2014-Jun-20 Fri	###	###	4	###			87.0	87.0	0.0
2014-Jun-19 Thu	###	###	###	###	476,379	0	73.6	73.6	0.0
2014-Jun-18 Wed	###	###	###	###	362,929	0	###	###	0.0
2014-Jun-17 Tue	###	###	###	###			74.7	74.7	0.0
2014-Jun-16 Mon	###	###	###	4			24.5	24.5	0.3
2014-Jun-13 Fri	###	###	###	###	495,181	0	76.7	76.7	0.0
2014-Jun-12 Thu	###	###	###	###	230,384	0	76.8	76.8	0.0
2014-Jun-11 Wed	###	###	###	###			###	###	0.0
2014-Jun-10 Tue	###	###	###	###			28.6	28.6	0.0
2014-Jun-06 Fri	###	###	###	###			77.0	77.0	0.0
2014-Jun-05 Thu	###	###	4	###			20.7	20.7	0.0
2014-Jun-04 Wed	###	###	###	###	183,350	0	###	###	0.0
2014-Jun-03 Tue	###	###	###	###			###	###	0.0
2014-Jun-02 Mon	###	###	4.045	###	281,279	568,886	84.7	84.7	0.0
2014-May-30 Fri	###	###	###	###	295,529	0	###	###	0.0
2014-May-29 Thu	###	###	###	###	99,481	0	###	###	0.0
2014-May-28 Wed	###	###	###	###	178,153	0	###	###	0.0
2014-May-27 Tue	###	###	###	###	143,924	0	23.3	23.3	0.0
2014-May-26 Mon	###	###	4	###	194,842	389,684	78.3	78.3	0.0
2014-May-23 Fri	###	###	###	###			###	###	0.0
2014-May-22 Thu	###	###	###	###	161,555	0	###	###	0.0
2014-May-21 Wed	###	###	3.89	###	210,379	409,187	###	###	0.0
2014-May-20 Tue	###	4.025	###	###			20.7	20.7	0.0
2014-May-19 Mon	###	###	###	###	224,456	0	###	###	0.0
2014-May-16 Fri	###	4.085	4	###			###	###	0.0
2014-May-15 Thu	###	###	4	###			76.4	76.4	0.0
2014-May-14 Wed	###	###	3.985	###			###	###	0.0
2014-May-13 Tue	###	###	###	###			78.8	78.8	0.0
2014-May-12 Mon	4	###	###	###			###	###	0.0
2014-May-09 Fri	###	###	4	###			###	###	0.0
2014-May-08 Thu	###	###	###	###	298,681	0	###	###	0.0
2014-May-07 Wed	###	###	###	###			###	###	0.0
2014-May-06 Tue	###	###	###	###	214,456	0	###	###	0.0
2014-May-05 Mon	###	###	###	###			###	###	0.0
2014-May-02 Fri	3.85	###	3.82	###			86.4	86.4	0.0
2014-May-01 Thu	3.87	3.88	3.83	3.85			38.6	38.6	0.3
2014-Apr-30 Wed	3.88	###	3.84	3.88	140,151	269,089	73.0	73.0	0.3
2014-Apr-29 Tue	###	###	3.82	3.85	468,326	###	18.8	18.8	0.3
2014-Apr-28 Mon	###	###	###	###	250,547	0	###	###	0.0
2014-Apr-24 Thu	###	###	###	###	360,985	0	###	###	0.0
2014-Apr-23 Wed	###	###	###	###	554,220	0	87.5	87.5	0.0
2014-Apr-22 Tue	###	###	3.885	###			79.2	79.2	0.0
2014-Apr-17 Thu	###	###	3.875	###	198,574	###	27.0	27.0	0.0
2014-Apr-16 Wed	3.86	###	3.85	###			79.7	79.7	0.0
2014-Apr-15 Tue	3.82	3.88	3.81	3.87			84.5	84.5	###
2014-Apr-14 Mon	3.84	3.86	3.82	3.82			37.3	37.3	0.3
2014-Apr-11 Fri	3.87	3.88	3.84	3.85	319,256	1,232,328	29.9	29.9	0.3
2014-Apr-10 Thu	###	###	###	###	383,080	0	32.0	32.0	0.0
2014-Apr-09 Wed	3.87	###	3.84	###	570,785	###	###	###	0.0
2014-Apr-08 Tue	###	###	3.76	3.87			###	###	###
2014-Apr-07 Mon	###	###	###	###	224,784	0	###	###	0.0
2014-Apr-04 Fri	###	###	###	###			70.5	70.5	0.0
2014-Apr-03 Thu	###	###	4	###			###	###	0.0
2014-Apr-02 Wed	###	###	###	###			28.0	28.0	0.0
2014-Apr-01 Tue	###	###	4	###			###	###	0.0
2014-Mar-31 Mon	###	###	###	###			26.4	26.4	0.0
2014-Mar-28 Fri	###	###	4	###			72.6	72.6	0.0
2014-Mar-27 Thu	###	###	4	###	257,470	514,940	###	###	0.0
2014-Mar-26 Wed	###	###	###	###	407,752	0	25.9	25.9	0.0
2014-Mar-25 Tue	4.26	4.27	###	###	527,883	###	13.2	13.2	0.0
2014-Mar-24 Mon	###	4.325	4.2	4.28	1,117,550	4,763,556	###	###	0.3
2014-Mar-21 Fri	###	###	4.24	###	928,921	###	81.6	81.6	0.0
2014-Mar-20 Thu	4.24	###	###	###			###	###	0.0
2014-Mar-19 Wed	4.22	4.26	###	4.2	619,376	1,319,270	###	###	###
2014-Mar-18 Tue	###	4.25	###	4.24			###	###	0.3
2014-Mar-17 Mon	###	4.22	###	###	286,242	603,970	30.2	30.2	0.0
2014-Mar-14 Fri	###	4.25	###	###			###	###	0.0
2014-Mar-13 Thu	4.24	###	###	###	866,028	0	###	###	0.0
2014-Mar-12 Wed	4.24	4.29	###	4.21			29.4	29.4	###
2014-Mar-11 Tue	4.27	###	4.22	4.26	446,541	###	###	###	0.3
2014-Mar-10 Mon	###	4.41	4.25	4.25	340,440	###	18.0	18.0	###
2014-Mar-07 Fri	4.26	4.4	4.26	###	458,656	1,985,980	81.4	81.4	0.0
2014-Mar-06 Thu	4.25	###	4.21	4.25	321,173	###	###	###	###
2014-Mar-05 Wed	###	4.42	4.245	4.26			###	###	0.3
2014-Mar-04 Tue	###	###	4.28	4.29	613,571	1,313,041	###	###	###
2014-Mar-03 Mon	###	###	###	###			29.8	29.8	0.0
2014-Feb-28 Fri	###	4.44	4.29	###			24.7	24.7	0.0
2014-Feb-27 Thu	4.47	4.48	###	###	589,775	###	13.3	13.3	0.0
2014-Feb-26 Wed	4.29	4.5	4.285	4.49			93.6	93.6	###
2014-Feb-25 Tue	###	###	###	4.27			89.8	89.8	###
2014-Feb-24 Mon	###	###	###	###			27.9	27.9	0.0
2014-Feb-21 Fri	###	###	###	###			###	###	0.0
2014-Feb-20 Thu	###	###	4	###	448,888	897,776	###	###	0.0
2014-Feb-19 Wed	###	###	4	###	426,556	###	###	###	0.0
2014-Feb-18 Tue	###	###	###	###			32.1	32.1	0.0
2014-Feb-17 Mon	###	###	###	###			17.1	17.1	0.0
2014-Feb-14 Fri	###	###	###	###			77.6	77.6	0.0
2014-Feb-13 Thu	###	###	###	###	380,350	0	###	###	0.0
2014-Feb-12 Wed	3.89	###	3.87	###			84.0	84.0	0.0
2014-Feb-11 Tue	3.87	###	3.85	###			74.4	74.4	0.0
2014-Feb-10 Mon	###	###	3.85	3.88	173,873	###	27.2	27.2	0.3
2014-Feb-07 Fri	3.8	###	3.78	###	335,826	###	85.0	85.0	0.0
2014-Feb-06 Thu	###	3.81	###	3.8	395,654	753,720	###	###	###
2014-Feb-05 Wed	3.7	3.72	3.655	###	330,325	1,218,073	###	###	0.0
2014-Feb-04 Tue	3.72	3.77	###	3.71			35.7	35.7	###
2014-Feb-03 Mon	3.8	3.84	3.74	3.76			25.1	25.1	0.3
2014-Jan-31 Fri	3.8	3.85	3.72	3.83			75.8	75.8	###
2014-Jan-30 Thu	3.77	3.83	3.73	3.8			###	###	###
2014-Jan-29 Wed	3.78	3.84	3.77	3.83	477,844	###	###	###	###
2014-Jan-28 Tue	3.8	3.82	3.73	3.73	787,720	2,973,643	###	###	###
2014-Jan-24 Fri	3.84	###	3.81	3.82			26.2	26.2	0.3
2014-Jan-23 Thu	###	###	3.81	3.84			###	###	0.3
2014-Jan-22 Wed	###	###	###	###			###	###	0.0
2014-Jan-21 Tue	###	###	###	###	265,244	0	66.0	66.0	0.0
2014-Jan-20 Mon	###	###	###	###	254,976	0	###	###	0.0
2014-Jan-17 Fri	###	###	###	###	321,574	0	###	###	0.0
2014-Jan-16 Thu	###	###	###	###	389,672	0	###	###	0.0
2014-Jan-15 Wed	###	4	3.89	###			19.9	19.9	0.0
2014-Jan-14 Tue	3.89	###	3.86	###	314,572	607,123	###	###	0.0
2014-Jan-13 Mon	###	###	3.86	###	197,126	380,453	###	###	0.0
2014-Jan-10 Fri	###	###	3.86	###	85,021	###	29.6	29.6	0.0
2014-Jan-09 Thu	###	###	3.84	###	166,674	###	###	###	0.0
2014-Jan-08 Wed	3.88	###	3.87	###			###	###	0.0
2014-Jan-07 Tue	3.85	3.89	3.84	3.85	180,725	###	72.6	72.6	0.3
2014-Jan-06 Mon	###	###	3.83	3.84			###	###	0.3
2014-Jan-03 Fri	###	###	3.85	3.87			###	###	###
2014-Jan-02 Thu	###	###	###	###	170,686	0	22.4	22.4	0.0
2013-Dec-31 Tue	###	###	###	###			71.5	71.5	0.0
2013-Dec-30 Mon	###	###	###	4			15.8	15.8	0.3
2013-Dec-27 Fri	###	###	4	###	191,521	383,042	76.3	76.3	0.0
2013-Dec-24 Tue	###	###	###	###	124,441	0	79.1	79.1	0.0
2013-Dec-23 Mon	3.87	###	3.87	###	243,680	471,520	###	###	0.0
2013-Dec-20 Fri	3.85	###	3.85	###			###	###	0.0
2013-Dec-19 Thu	3.87	###	3.78	###			###	###	0.0
2013-Dec-18 Wed	3.88	3.88	3.82	3.85	186,926	###	26.4	26.4	0.3
2013-Dec-17 Tue	###	###	3.84	###	271,575	521,424	77.4	77.4	0.0
2013-Dec-16 Mon	3.84	3.925	3.78	3.89	126,744	488,281	80.6	80.6	0.3
2013-Dec-13 Fri	3.77	3.87	3.75	3.84			###	###	0.3
2013-Dec-12 Thu	3.82	3.83	3.76	3.81	311,280	###	34.4	34.4	0.3
2013-Dec-11 Wed	3.82	###	3.82	3.82	327,673	625,855	72.3	72.3	0.3
2013-Dec-10 Tue	3.85	3.87	3.81	3.85			76.0	76.0	0.3
2013-Dec-09 Mon	3.82	3.89	3.82	3.89			###	###	0.3
2013-Dec-06 Fri	3.8	3.84	3.8	3.81			###	###	0.3
2013-Dec-05 Thu	###	###	3.8	3.8			14.5	14.5	###
2013-Dec-04 Wed	3.84	###	3.82	3.89			###	###	0.3
2013-Dec-03 Tue	###	###	3.88	3.88	295,455	573,182	###	###	0.3
2013-Dec-02 Mon	###	###	3.925	###			40.6	40.6	0.0
2013-Nov-29 Fri	###	3.975	###	###	408,983	812,853	73.2	73.2	0.0
2013-Nov-28 Thu	###	###	###	###	204,679	0	###	###	0.0
2013-Nov-27 Wed	###	4	###	###			###	###	0.0
2013-Nov-26 Tue	4	###	###	###	1,088,074	0	75.7	75.7	0.0
2013-Nov-25 Mon	###	###	###	###	519,378	0	###	###	0.0
2013-Nov-22 Fri	3.83	###	3.81	3.89			###	###	0.3
2013-Nov-21 Thu	3.8	3.83	3.8	3.81			###	###	0.3
2013-Nov-20 Wed	3.77	###	3.71	3.81	416,478	###	###	###	0.3
2013-Nov-19 Tue	3.81	3.84	3.77	3.77			28.3	28.3	###
2013-Nov-18 Mon	3.85	3.87	3.78	3.81			29.9	29.9	0.3
2013-Nov-15 Fri	3.81	3.88	3.8	3.87			77.7	77.7	###
2013-Nov-14 Thu	3.76	3.84	3.73	3.8	404,986	1,532,872	###	###	###
2013-Nov-13 Wed	3.78	3.785	3.71	3.73			###	###	###
2013-Nov-12 Tue	3.78	3.81	3.72	3.8			###	###	###
2013-Nov-11 Mon	3.89	###	3.74	3.75			###	###	0.3
2013-Nov-08 Fri	3.75	3.81	3.72	3.79	404,242	1,521,971	###	###	###
2013-Nov-07 Thu	3.81	3.84	3.73	3.73	336,489	###	###	###	###
2013-Nov-06 Wed	3.84	3.88	3.8	3.81			###	###	0.3
2013-Nov-05 Tue	3.83	3.88	3.8	3.88	179,783	###	81.8	81.8	0.3
2013-Nov-04 Mon	###	###	3.81	3.81			16.8	16.8	0.3
2013-Nov-01 Fri	4	###	###	###	995,855	0	19.7	19.7	0.0
2013-Oct-31 Thu	4	###	###	###	279,029	0	###	###	0.0
2013-Oct-30 Wed	###	###	###	###			76.3	76.3	0.0
2013-Oct-29 Tue	###	###	###	4			36.7	36.7	0.3
2013-Oct-28 Mon	###	###	###	###			###	###	0.0
2013-Oct-25 Fri	###	###	###	###			###	###	0.0
2013-Oct-24 Thu	###	###	###	###			###	###	0.0
2013-Oct-23 Wed	4	###	###	###			###	###	0.0
2013-Oct-22 Tue	###	###	###	4	282,347	0	###	###	0.3
2013-Oct-21 Mon	###	###	4	4	222,457	###	25.5	25.5	0.3
2013-Oct-18 Fri	###	###	###	4			77.2	77.2	0.3
2013-Oct-17 Thu	###	###	###	###	365,070	0	###	###	0.0
2013-Oct-16 Wed	###	###	###	###			30.5	30.5	0.0
2013-Oct-15 Tue	3.88	###	3.87	###	342,586	###	83.8	83.8	0.0
2013-Oct-14 Mon	3.83	3.89	3.83	3.87			###	###	###
2013-Oct-11 Fri	3.84	###	3.82	3.89	437,944	836,473	78.5	78.5	0.3
2013-Oct-10 Thu	3.76	3.8	###	3.8	464,657	882,848	###	###	###
2013-Oct-09 Wed	###	3.78	###	3.76			88.6	88.6	0.3
2013-Oct-08 Tue	###	###	###	###			###	###	0.0
2013-Oct-07 Mon	###	###	###	###			36.7	36.7	0.0
2013-Oct-04 Fri	###	3.7	###	###			27.2	27.2	0.0
2013-Oct-03 Thu	###	3.71	###	###	280,976	###	###	###	0.0
2013-Oct-02 Wed	3.76	3.79	###	3.7	275,544	522,155	###	###	0.3
2013-Oct-01 Tue	3.7	3.76	###	3.75			82.4	82.4	0.3
2013-Sep-30 Mon	3.77	3.77	3.7	3.7	326,621	1,219,929	###	###	0.3
2013-Sep-27 Fri	3.72	3.83	3.7	3.8			86.0	86.0	###
2013-Sep-26 Thu	3.71	3.76	###	3.71			65.4	65.4	###
2013-Sep-25 Wed	3.72	###	###	3.72			63.8	63.8	0.3
2013-Sep-24 Tue	3.81	3.81	3.73	3.75			###	###	0.3
2013-Sep-23 Mon	3.84	3.89	3.755	3.81			28.6	28.6	0.3
2013-Sep-20 Fri	###	###	###	4	539,187	0	84.0	84.0	0.3
2013-Sep-19 Thu	###	4	###	###			21.4	21.4	0.0
2013-Sep-18 Wed	###	###	###	###			30.1	30.1	0.0
2013-Sep-17 Tue	###	###	###	###			86.3	86.3	0.0
2013-Sep-16 Mon	###	###	3.85	###	665,243	###	11.8	11.8	0.0
2013-Sep-13 Fri	###	###	###	###	470,880	0	###	###	0.0
2013-Sep-12 Thu	###	###	###	###	679,871	0	20.7	20.7	0.0
2013-Sep-11 Wed	###	###	###	###	233,670	0	70.7	70.7	0.0
2013-Sep-10 Tue	###	4.2	###	###	268,126	###	###	###	0.0
2013-Sep-09 Mon	4.27	4.27	###	###	364,889	###	11.7	11.7	0.0
2013-Sep-06 Fri	4.26	4.29	4.23	4.25			30.2	30.2	###
2013-Sep-05 Thu	4.21	4.29	###	4.24			###	###	0.3
2013-Sep-04 Wed	4.28	###	4.2	4.2	208,387	###	16.6	16.6	###
2013-Sep-03 Tue	4.25	###	4.225	4.29			###	###	###
2013-Sep-02 Mon	###	4.25	###	4.25			85.2	85.2	###
2013-Aug-30 Fri	###	###	###	###			###	###	0.0
2013-Aug-29 Thu	###	###	###	###			###	###	0.0
2013-Aug-28 Wed	4.28	###	###	###	335,970	0	12.1	12.1	0.0
2013-Aug-27 Tue	4.22	###	4.2	###			###	###	0.0
2013-Aug-26 Mon	###	4.2	###	4.2	192,128	###	80.6	80.6	###
2013-Aug-23 Fri	###	###	###	###	275,356	0	65.5	65.5	0.0
2013-Aug-22 Thu	###	###	###	###			###	###	0.0
2013-Aug-21 Wed	4.49	4.49	4.41	4.45			###	###	0.3
2013-Aug-20 Tue	###	4.47	###	4.45	171,059	###	91.0	91.0	0.3
2013-Aug-19 Mon	4.26	###	4.25	###	163,256	###	###	###	0.0
2013-Aug-16 Fri	4.22	4.27	###	4.25			73.8	73.8	###
2013-Aug-15 Thu	###	###	4.22	4.22			13.9	13.9	###
2013-Aug-14 Wed	4.43	4.43	###	###			###	###	0.0
2013-Aug-13 Tue	###	4.41	###	4.41	304,342	671,074	###	###	###
2013-Aug-12 Mon	###	4.22	###	4.22	115,058	242,772	###	###	###
2013-Aug-09 Fri	###	###	4	###	178,850	###	76.9	76.9	0.0
2013-Aug-08 Thu	###	4.2	###	###	252,981	###	###	###	0.0
2013-Aug-07 Wed	4.29	###	###	4.2			23.9	23.9	###
2013-Aug-06 Tue	###	###	4.29	###			###	###	0.0
2013-Aug-05 Mon	###	###	4.29	###	118,578	254,349	###	###	0.0
2013-Aug-02 Fri	###	4.43	###	###	165,228	365,980	###	###	0.0
2013-Aug-01 Thu	4.29	###	4.29	###	182,959	392,447	83.1	83.1	0.0
2013-Jul-31 Wed	4.44	4.44	###	###	263,722	###	15.2	15.2	0.0
2013-Jul-30 Tue	###	###	###	###			###	###	0.0
2013-Jul-29 Mon	4.45	4.45	4.245	4.28			###	###	0.3
2013-Jul-26 Fri	4.43	4.44	###	4.4			###	###	0.3
2013-Jul-25 Thu	4.5	4.54	4.43	4.45			24.8	24.8	0.3
2013-Jul-24 Wed	4.49	4.51	4.46	4.47	211,150	###	###	###	###
2013-Jul-23 Tue	4.48	4.52	4.41	4.43			21.3	21.3	###
2013-Jul-22 Mon	4.47	4.56	4.42	4.52			78.4	78.4	0.3
2013-Jul-19 Fri	4.42	4.45	###	4.45			###	###	0.3
2013-Jul-18 Thu	4.44	4.45	###	###			###	###	0.0
2013-Jul-17 Wed	###	4.44	###	###	252,522	###	###	###	0.0
2013-Jul-16 Tue	4.44	4.44	###	4.43			34.0	34.0	###
2013-Jul-15 Mon	4.43	4.46	###	4.4			###	###	0.3
2013-Jul-12 Fri	4.48	4.49	4.24	4.28			8.2	8.2	0.3
2013-Jul-11 Thu	4.44	4.5	###	4.42	354,722	798,124	21.8	21.8	0.3
2013-Jul-10 Wed	4.4	4.44	4.325	###	533,789	###	###	###	0.0
2013-Jul-09 Tue	4.25	###	4.2	###			###	###	0.0
2013-Jul-08 Mon	###	###	###	4.28	394,688	0	###	###	0.3
2013-Jul-05 Fri	###	4.2	###	###	357,854	###	82.1	82.1	0.0
2013-Jul-04 Thu	###	###	###	###			71.7	71.7	0.0
2013-Jul-03 Wed	###	###	###	###			13.3	13.3	0.0
2013-Jul-02 Tue	###	###	###	###			74.6	74.6	0.0
2013-Jul-01 Mon	4	###	###	###	214,724	0	26.8	26.8	0.0
2013-Jun-28 Fri	###	4.2	###	###	401,770	###	13.8	13.8	0.0
2013-Jun-27 Thu	###	###	###	###	324,372	0	###	###	0.0
2013-Jun-26 Wed	4	###	4	###	263,523	527,046	80.0	80.0	0.0
2013-Jun-25 Tue	###	###	###	###	247,344	0	###	###	0.0
2013-Jun-24 Mon	3.8	###	3.8	###			###	###	0.0
2013-Jun-21 Fri	3.76	3.85	3.75	3.84			77.7	77.7	0.3
2013-Jun-20 Thu	###	###	3.8	3.83	326,148	619,681	21.0	21.0	###
2013-Jun-19 Wed	3.83	###	3.8	###	279,275	530,622	###	###	0.0
2013-Jun-18 Tue	3.77	3.8	3.75	3.79			###	###	###
2013-Jun-17 Mon	3.86	###	3.76	3.86	317,558	###	###	###	0.3
2013-Jun-14 Fri	3.79	###	3.76	3.84	347,329	652,978	73.3	73.3	0.3
2013-Jun-13 Thu	3.8	###	3.73	3.75	496,982	926,871	28.7	28.7	0.3
2013-Jun-12 Wed	3.79	3.84	3.78	3.82			###	###	0.3
2013-Jun-11 Tue	3.85	###	3.79	3.84	257,041	###	31.7	31.7	0.3
2013-Jun-07 Fri	3.81	3.84	3.76	3.82			###	###	0.3
2013-Jun-06 Thu	3.88	3.89	3.75	3.82			###	###	0.3
2013-Jun-05 Wed	###	###	3.82	###	375,782	717,743	###	###	0.0
2013-Jun-04 Tue	###	###	###	###			67.3	67.3	0.0
2013-Jun-03 Mon	###	###	###	###			###	###	0.0
2013-May-31 Fri	3.88	###	3.86	4			87.0	87.0	0.3
2013-May-30 Thu	###	###	3.75	3.85			###	###	0.3
2013-May-29 Wed	4	###	3.8	###	917,089	###	19.4	19.4	0.0
2013-May-28 Tue	4.7	4.75	###	###			###	###	0.0
2013-May-27 Mon	###	###	4.88	###	348,075	###	###	###	0.0
2013-May-24 Fri	###	###	###	###			###	###	0.0
2013-May-23 Thu	###	###	###	5			###	###	0.4
2013-May-22 Wed	###	###	###	###			###	###	0.0
2013-May-21 Tue	###	###	4.87	###			90.4	90.4	0.0
2013-May-20 Mon	###	###	4.86	###			###	###	0.0
2013-May-17 Fri	4.86	4.87	4.82	4.84	384,622	###	###	###	0.3
2013-May-16 Thu	4.87	4.87	4.8	4.83			36.2	36.2	0.3
2013-May-15 Wed	###	###	4.89	###	295,678	###	###	###	0.0
2013-May-14 Tue	4.79	5	4.79	5	391,784	1,917,782	92.3	92.3	0.4
2013-May-13 Mon	4.77	4.85	4.73	4.79			76.5	76.5	0.3
2013-May-10 Fri	4.85	###	4.8	4.8	346,574	831,777	17.1	17.1	0.3
2013-May-09 Thu	4.87	4.87	4.79	4.85	361,851	1,747,740	###	###	###
2013-May-08 Wed	4.77	4.86	4.76	4.86			###	###	0.3
2013-May-07 Tue	4.73	4.8	###	4.8			81.7	81.7	0.3
2013-May-06 Mon	###	4.75	###	###	209,672	497,971	72.6	72.6	0.0
2013-May-03 Fri	###	4.74	###	###			22.7	22.7	0.0
2013-May-02 Thu	4.8	4.81	4.59	###			###	###	0.0
2013-May-01 Wed	4.78	4.85	4.76	4.78	809,229	3,888,345	75.7	75.7	###
2013-Apr-30 Tue	4.78	4.81	4.77	4.78	492,455	2,358,859	69.1	69.1	###
2013-Apr-29 Mon	4.81	4.88	4.775	4.8	364,588	1,760,048	###	###	0.3
2013-Apr-26 Fri	4.78	4.81	4.75	4.78			69.1	69.1	###
2013-Apr-24 Wed	4.78	4.84	4.73	4.79			###	###	0.3
2013-Apr-23 Tue	4.8	4.84	4.76	4.78			###	###	###
2013-Apr-22 Mon	4.59	4.79	4.59	4.79	354,421	###	###	###	0.3
2013-Apr-19 Fri	4.59	4.59	4.52	4.59			###	###	0.3
2013-Apr-18 Thu	4.55	4.59	4.52	4.55	737,321	###	###	###	0.3
2013-Apr-17 Wed	4.47	4.58	4.47	4.55	130,756	591,670	###	###	0.3
2013-Apr-16 Tue	4.44	4.48	4.41	4.45	193,373	859,542	###	###	0.3
2013-Apr-15 Mon	4.51	4.51	4.4	4.43	316,380	1,409,472	32.4	32.4	###
2013-Apr-12 Fri	4.53	4.53	4.48	4.52			###	###	0.3
2013-Apr-11 Thu	4.58	4.59	4.45	4.47	292,279	###	15.4	15.4	###
2013-Apr-10 Wed	4.54	4.56	4.45	4.5			22.4	22.4	###
2013-Apr-09 Tue	4.59	###	4.55	4.59	591,446	###	65.6	65.6	0.3
2013-Apr-08 Mon	###	###	4.52	4.55			###	###	0.3
2013-Apr-05 Fri	4.59	###	4.46	4.58	286,279	###	29.8	29.8	0.3
2013-Apr-04 Thu	4.7	4.7	4.58	###			28.8	28.8	0.0
2013-Apr-03 Wed	###	###	###	###			35.7	35.7	0.0
2013-Apr-02 Tue	###	4.71	###	###			86.4	86.4	0.0
2013-Mar-28 Thu	###	###	4.53	4.57	369,754	###	###	###	###
2013-Mar-27 Wed	4.47	4.59	4.45	4.59			###	###	0.3
2013-Mar-26 Tue	###	###	4.41	4.49	446,373	984,252	16.8	16.8	###
2013-Mar-25 Mon	4.74	4.75	###	###	438,744	###	17.3	17.3	0.0
2013-Mar-22 Fri	4.74	4.77	###	4.74			###	###	0.3
2013-Mar-21 Thu	5	5	###	###	638,576	1,596,440	###	###	0.0
2013-Mar-20 Wed	###	###	###	###			73.1	73.1	0.0
2013-Mar-19 Tue	4.87	5	4.85	5			87.9	87.9	0.4
2013-Mar-18 Mon	4.87	###	4.82	4.82	631,851	###	31.5	31.5	0.3
2013-Mar-15 Fri	4.78	5	4.78	5	745,829	###	90.7	90.7	0.4
2013-Mar-14 Thu	4.8	4.82	4.75	4.79			###	###	0.3
2013-Mar-13 Wed	4.82	4.83	4.72	4.79			###	###	0.3
2013-Mar-12 Tue	4.82	4.84	4.74	4.74			###	###	0.3
2013-Mar-11 Mon	4.84	4.87	4.76	4.81	440,352	###	23.3	23.3	###
2013-Mar-08 Fri	4.74	4.82	4.74	4.8			###	###	0.3
2013-Mar-07 Thu	4.8	4.82	4.72	4.72	358,441	###	###	###	0.3
2013-Mar-06 Wed	4.8	4.84	4.76	4.79			###	###	0.3
2013-Mar-05 Tue	4.8	4.84	4.77	4.79			###	###	0.3
2013-Mar-04 Mon	###	4.76	###	4.73	787,855	###	88.1	88.1	0.3
2013-Mar-01 Fri	4.82	4.83	###	###	467,650	1,129,374	###	###	0.0
2013-Feb-28 Thu	4.81	4.86	4.71	4.81	661,983	3,167,588	###	###	###
2013-Feb-27 Wed	###	###	4.82	4.85			24.1	24.1	###
2013-Feb-26 Tue	4.83	4.88	4.78	4.81	450,683	###	29.1	29.1	###
2013-Feb-25 Mon	###	###	4.82	4.87	402,089	###	26.1	26.1	0.3
2013-Feb-22 Fri	4.75	###	4.7	4.89			83.7	83.7	###
2013-Feb-21 Thu	###	###	4.75	4.78	682,380	1,620,652	10.1	10.1	###
2013-Feb-20 Wed	###	###	###	###	250,278	0	75.9	75.9	0.0
2013-Feb-19 Tue	###	###	###	###	427,246	0	###	###	0.0
2013-Feb-18 Mon	###	###	5.055	###			23.4	23.4	0.0
2013-Feb-15 Fri	###	###	5	###			18.6	18.6	0.0
2013-Feb-14 Thu	###	###	###	###			79.3	79.3	0.0
2013-Feb-13 Wed	###	###	###	###			78.1	78.1	0.0
2013-Feb-12 Tue	###	###	###	###			###	###	0.0
2013-Feb-11 Mon	4.86	###	4.8	###	172,789	###	###	###	0.0
2013-Feb-08 Fri	4.8	###	4.77	###	183,623	437,940	82.4	82.4	0.0
2013-Feb-07 Thu	4.81	4.81	4.71	4.76			21.6	21.6	###
2013-Feb-06 Wed	4.82	###	4.79	4.82			67.7	67.7	0.3
2013-Feb-05 Tue	4.87	###	4.77	4.79			###	###	0.3
2013-Feb-04 Mon	5	###	4.82	4.88			18.3	18.3	0.3
2013-Feb-01 Fri	###	5	4.89	###			###	###	0.0
2013-Jan-31 Thu	###	###	4.86	###			72.1	72.1	0.0
2013-Jan-30 Wed	###	###	###	###			71.1	71.1	0.0
2013-Jan-29 Tue	###	###	4.87	###			31.5	31.5	0.0
2013-Jan-25 Fri	###	4.83	###	4.81			87.1	87.1	###
2013-Jan-24 Thu	4.5	###	4.5	###	717,274	###	87.6	87.6	0.0
2013-Jan-23 Wed	4.55	4.58	4.48	4.5	292,348	###	###	###	###
2013-Jan-22 Tue	4.56	4.59	4.5	4.57			78.6	78.6	###
2013-Jan-21 Mon	4.58	###	4.55	###			76.2	76.2	0.0
2013-Jan-18 Fri	4.57	###	4.54	4.55	270,158	613,258	27.0	27.0	0.3
2013-Jan-17 Thu	4.57	###	4.55	4.56	307,122	###	###	###	0.3
2013-Jan-16 Wed	4.47	4.57	4.47	4.54			###	###	0.3
2013-Jan-15 Tue	4.55	4.55	4.45	4.46			17.0	17.0	0.3
2013-Jan-14 Mon	4.54	4.58	4.53	4.55			72.4	72.4	0.3
2013-Jan-11 Fri	###	###	###	4.53	358,672	0	###	###	###
2013-Jan-10 Thu	4.44	4.44	###	###	265,055	588,422	###	###	0.0
2013-Jan-09 Wed	4.44	4.44	4.28	4.28	213,150	###	###	###	0.3
2013-Jan-08 Tue	4.44	4.47	###	###	229,277	###	24.4	24.4	0.0
2013-Jan-07 Mon	4.47	4.47	4.42	4.44	270,458	1,202,185	###	###	0.3
2013-Jan-04 Fri	4.46	4.47	4.4	4.42			25.1	25.1	0.3
2013-Jan-03 Thu	###	4.52	###	4.45	305,879	691,286	###	###	0.3
2013-Jan-02 Wed	###	4.43	###	###			###	###	0.0
2012-Dec-31 Mon	4.24	4.41	4.24	###	215,727	###	91.3	91.3	0.0
2012-Dec-28 Fri	4.25	4.4	4.23	###			85.0	85.0	0.0
2012-Dec-27 Thu	###	4.25	###	###	159,258	338,423	###	###	0.0
2012-Dec-24 Mon	4.21	4.22	###	4.2			26.6	26.6	###
2012-Dec-21 Fri	###	4.2	###	###	672,777	###	###	###	0.0
2012-Dec-20 Thu	4.26	4.26	###	4.2	838,644	###	###	###	###
2012-Dec-19 Wed	###	4.42	###	###	387,821	857,084	23.1	23.1	0.0
2012-Dec-18 Tue	###	4.43	###	###	209,975	###	27.8	27.8	0.0
2012-Dec-17 Mon	###	4.46	###	###			###	###	0.0
2012-Dec-14 Fri	4.28	4.4	4.23	###			85.4	85.4	0.0
2012-Dec-13 Thu	###	4.42	4.27	4.27	482,129	2,094,850	###	###	###
2012-Dec-12 Wed	###	4.42	###	4.41	709,187	###	96.1	96.1	###
2012-Dec-11 Tue	###	4.23	###	###	479,341	###	###	###	0.0
2012-Dec-10 Mon	###	###	###	###	617,951	0	###	###	0.0
2012-Dec-07 Fri	###	###	4	###	576,580	###	###	###	0.0
2012-Dec-06 Thu	###	###	###	###			###	###	0.0
2012-Dec-05 Wed	###	###	###	4	689,842	0	###	###	0.3
2012-Dec-04 Tue	3.89	4	3.87	###	570,845	2,246,275	###	###	0.0
2012-Dec-03 Mon	3.88	###	3.82	3.86	589,027	1,125,041	28.3	28.3	0.3
2012-Nov-30 Fri	3.86	3.89	3.84	3.87	268,876	###	67.5	67.5	###
2012-Nov-29 Thu	###	###	3.82	3.86	470,579	###	###	###	0.3
2012-Nov-28 Wed	3.86	###	3.85	###			86.8	86.8	0.0
2012-Nov-27 Tue	3.77	###	3.75	###			###	###	0.0
2012-Nov-26 Mon	3.74	###	3.74	3.77	1,191,286	###	79.4	79.4	###
2012-Nov-23 Fri	###	3.74	3.57	3.71			###	###	###
2012-Nov-22 Thu	4.2	###	###	###	2,194,740	0	###	###	0.0
2012-Nov-21 Wed	###	###	###	###	696,340	0	###	###	0.0
2012-Nov-20 Tue	###	###	4.28	4.29			###	###	###
2012-Nov-19 Mon	###	###	4.28	###	568,477	1,216,540	###	###	0.0
2012-Nov-16 Fri	###	4.45	###	###			###	###	0.0
2012-Nov-15 Thu	###	4.46	4.29	###	1,303,247	###	78.2	78.2	0.0
2012-Nov-14 Wed	4.76	4.77	4.54	4.55	1,057,374	4,922,075	###	###	0.3
2012-Nov-13 Tue	4.88	4.88	4.77	4.83	513,929	###	###	###	0.3
2012-Nov-12 Mon	4.89	###	4.79	###			###	###	0.0
2012-Nov-09 Fri	###	###	###	4.88	1,393,127	0	###	###	0.3
2012-Nov-08 Thu	4.87	###	###	4.71	2,823,478	0	8.4	8.4	###
2012-Nov-07 Wed	5.45	5.45	5	###			2.9	2.9	0.0
2012-Nov-06 Tue	###	###	5.54	5.54	151,243	418,943	###	###	0.4
2012-Nov-05 Mon	###	###	5.59	5.59			26.4	26.4	###
2012-Nov-02 Fri	5.71	5.81	###	###			21.5	21.5	0.0
2012-Nov-01 Thu	5.8	5.81	###	###	334,347	971,278	18.3	18.3	0.0
2012-Oct-31 Wed	5.77	###	5.72	###			85.8	85.8	0.0
2012-Oct-30 Tue	5.76	5.76	###	5.73			###	###	###
2012-Oct-29 Mon	###	5.77	###	5.74			###	###	0.4
2012-Oct-26 Fri	###	###	###	###	235,845	0	###	###	0.0
2012-Oct-25 Thu	###	5.7	###	###	153,224	436,688	###	###	0.0
2012-Oct-24 Wed	5.58	###	5.55	###			75.4	75.4	0.0
2012-Oct-23 Tue	###	###	5.59	5.59	86,946	###	27.0	27.0	###
2012-Oct-22 Mon	5.72	5.72	###	###			###	###	0.0
2012-Oct-19 Fri	###	5.74	###	5.72			###	###	0.4
2012-Oct-18 Thu	5.75	5.75	###	###	465,522	1,338,375	17.7	17.7	0.0
2012-Oct-17 Wed	5.7	5.72	###	###			28.5	28.5	0.0
2012-Oct-16 Tue	###	5.72	5.5	###	405,129	2,272,773	25.9	25.9	0.0
2012-Oct-15 Mon	5.74	5.74	###	###			20.2	20.2	0.0
2012-Oct-12 Fri	###	5.72	5.685	5.7	493,486	###	68.5	68.5	0.4
2012-Oct-11 Thu	5.7	5.75	###	###	183,129	###	###	###	0.0
2012-Oct-10 Wed	###	5.77	5.58	5.75	823,370	4,672,624	###	###	###
2012-Oct-09 Tue	5.7	5.77	5.7	5.75			74.3	74.3	###
2012-Oct-08 Mon	###	5.73	###	5.73	131,255	376,045	84.4	84.4	###
2012-Oct-05 Fri	###	5.7	###	###	216,858	618,045	65.0	65.0	0.0
2012-Oct-04 Thu	###	###	5.52	###	172,157	475,153	76.0	76.0	0.0
2012-Oct-03 Wed	###	###	###	###			###	###	0.0
2012-Oct-02 Tue	5.46	###	5.46	###			87.8	87.8	0.0
2012-Oct-01 Mon	5.42	5.5	5.4	5.45	131,929	###	75.7	75.7	###
2012-Sep-28 Fri	5.49	5.49	###	5.47	301,459	###	25.7	25.7	###
2012-Sep-27 Thu	###	5.57	###	5.49	345,856	###	###	###	0.4
2012-Sep-26 Wed	###	###	###	###			79.8	79.8	0.0
2012-Sep-25 Tue	###	###	###	###	403,183	0	###	###	0.0
2012-Sep-24 Mon	5.54	5.55	###	###	379,420	###	13.3	13.3	0.0
2012-Sep-21 Fri	###	###	###	###	415,740	0	24.7	24.7	0.0
2012-Sep-20 Thu	5.76	5.82	###	###			21.8	21.8	0.0
2012-Sep-19 Wed	5.8	5.86	5.76	5.79	410,474	2,384,853	###	###	###
2012-Sep-18 Tue	5.85	5.86	5.79	5.8	210,283	###	###	###	0.4
2012-Sep-17 Mon	5.89	###	5.85	5.87			###	###	###
2012-Sep-14 Fri	###	###	5.88	###	329,876	###	###	###	0.0
2012-Sep-13 Thu	###	###	5.86	5.87			###	###	###
2012-Sep-12 Wed	###	###	5.87	5.89			23.1	23.1	###
2012-Sep-11 Tue	5.84	###	5.83	5.86			###	###	0.4
2012-Sep-10 Mon	###	###	5.84	5.87	483,028	1,410,441	###	###	###
2012-Sep-07 Fri	5.82	###	5.8	5.88			77.1	77.1	0.4
2012-Sep-06 Thu	5.7	5.82	5.7	5.78	642,345	###	###	###	0.4
2012-Sep-05 Wed	5.82	5.89	###	###	430,326	###	23.1	23.1	0.0
2012-Sep-04 Tue	###	5.84	###	5.83			###	###	###
2012-Sep-03 Mon	5.59	###	5.54	###			72.6	72.6	0.0
2012-Aug-31 Fri	###	###	5.52	5.57	126,821	350,025	28.5	28.5	0.4
2012-Aug-30 Thu	###	###	5.5	5.53	635,152	###	25.5	25.5	###
2012-Aug-29 Wed	5.7	5.72	###	###			###	###	0.0
2012-Aug-28 Tue	5.75	5.75	###	5.7			26.9	26.9	0.4
2012-Aug-27 Mon	5.77	5.8	###	5.7			###	###	0.4
2012-Aug-24 Fri	###	###	###	5.71	563,178	0	8.6	8.6	0.4
2012-Aug-23 Thu	6	###	###	###			###	###	0.0
2012-Aug-22 Wed	###	###	5.89	6	403,373	###	###	###	0.4
2012-Aug-21 Tue	6	###	###	###			###	###	0.0
2012-Aug-20 Mon	###	###	###	6	462,221	0	83.0	83.0	0.4
2012-Aug-17 Fri	5.83	###	5.75	###			72.0	72.0	0.0
2012-Aug-16 Thu	5.75	5.88	###	5.87			###	###	###
2012-Aug-15 Wed	5.8	5.8	5.71	5.74			###	###	0.4
2012-Aug-14 Tue	5.72	5.79	5.72	5.76	353,828	2,036,280	###	###	###
2012-Aug-13 Mon	5.72	5.73	###	5.72	274,959	787,757	73.8	73.8	0.4
2012-Aug-10 Fri	5.7	5.74	###	###	221,448	635,555	###	###	0.0
2012-Aug-09 Thu	5.7	5.75	###	###	806,556	2,318,848	15.8	15.8	0.0
2012-Aug-08 Wed	###	5.71	###	###	977,684	2,791,287	73.8	73.8	0.0
2012-Aug-07 Tue	5.73	5.74	5.55	###			###	###	0.0
2012-Aug-06 Mon	###	###	###	###	136,443	0	###	###	0.0
2012-Aug-03 Fri	5.56	5.57	5.47	5.5	279,281	###	###	###	0.4
2012-Aug-02 Thu	5.59	###	5.57	###			76.1	76.1	0.0
2012-Aug-01 Wed	###	###	5.54	5.58	173,040	479,320	###	###	0.4
2012-Jul-30 Mon	5.41	5.58	5.41	5.58	179,159	984,478	90.3	90.3	0.4
2012-Jul-27 Fri	###	###	5.28	###			69.6	69.6	0.0
2012-Jul-26 Thu	5.24	5.45	5.23	5.29	108,488	579,325	78.7	78.7	0.4
2012-Jul-25 Wed	5.28	5.47	5.25	5.26	232,876	###	26.8	26.8	0.4
2012-Jul-24 Tue	5.2	5.59	###	###			89.8	89.8	0.0
2012-Jul-23 Mon	5.29	###	5.22	5.24	203,858	###	###	###	0.4
2012-Jul-20 Fri	5.22	###	5.21	###	376,142	979,849	###	###	0.0
2012-Jul-19 Thu	5.29	5.29	###	5.21			16.6	16.6	0.4
2012-Jul-18 Wed	###	###	###	###			###	###	0.0
2012-Jul-17 Tue	###	###	###	###			###	###	0.0
2012-Jul-16 Mon	###	###	###	###			###	###	0.0
2012-Jul-13 Fri	###	###	###	###	193,383	0	68.0	68.0	0.0
2012-Jul-12 Thu	###	###	###	###	138,977	0	###	###	0.0
2012-Jul-11 Wed	###	###	###	###	221,324	0	29.9	29.9	0.0
2012-Jul-10 Tue	###	###	###	###	689,948	0	35.7	35.7	0.0
2012-Jul-09 Mon	###	###	###	###	436,356	0	###	###	0.0
2012-Jul-06 Fri	###	###	###	###			###	###	0.0
2012-Jul-05 Thu	5	###	5	###	484,884	###	87.3	87.3	0.0
2012-Jul-04 Wed	###	###	###	###	296,759	0	###	###	0.0
2012-Jul-03 Tue	###	###	###	###	125,249	0	31.0	31.0	0.0
2012-Jul-02 Mon	###	###	###	###	264,952	0	###	###	0.0
2012-Jun-29 Fri	4.85	###	4.83	5			78.8	78.8	0.4
2012-Jun-28 Thu	###	###	4.88	4.88			18.1	18.1	0.3
2012-Jun-27 Wed	5	###	###	###	461,858	0	27.1	27.1	0.0
2012-Jun-26 Tue	4.79	###	4.76	5	921,589	2,193,381	93.9	93.9	0.4
2012-Jun-25 Mon	4.83	4.83	###	4.8			36.4	36.4	0.3
2012-Jun-22 Fri	4.86	4.86	4.78	4.83			###	###	0.3
2012-Jun-21 Thu	###	###	4.82	4.89	996,485	2,401,528	###	###	###
2012-Jun-20 Wed	4.87	###	4.8	4.86	1,568,749	###	###	###	0.3
2012-Jun-19 Tue	4.84	4.86	4.79	4.85	855,021	4,125,476	###	###	###
2012-Jun-18 Mon	###	###	4.87	###	1,193,749	2,906,778	6.9	6.9	0.0
2012-Jun-15 Fri	5.2	5.24	###	5			###	###	0.4
2012-Jun-14 Thu	###	###	###	###	905,855	0	###	###	0.0
2012-Jun-13 Wed	###	###	###	5.25	3,395,581	0	18.1	18.1	0.4
2012-Jun-12 Tue	5.58	5.7	5.58	###			###	###	0.0
2012-Jun-08 Fri	###	###	5.54	###	376,023	1,041,583	###	###	0.0
2012-Jun-07 Thu	5.76	5.84	###	5.7	649,153	1,895,526	26.5	26.5	0.4
2012-Jun-06 Wed	5.79	5.79	5.72	5.72	218,750	###	19.6	19.6	0.4
2012-Jun-05 Tue	5.8	###	5.7	5.88	428,421	###	76.2	76.2	0.4
2012-Jun-04 Mon	5.84	5.85	5.71	5.8			37.9	37.9	0.4
2012-Jun-01 Fri	6.2	6.2	###	###	560,182	###	###	###	0.0
2012-May-31 Thu	6.25	###	6.25	###			73.1	73.1	0.0
2012-May-30 Wed	###	6.43	###	6.41	685,124	2,202,673	95.8	95.8	0.5
2012-May-29 Tue	5.84	6	5.84	###			79.1	79.1	0.0
2012-May-28 Mon	###	6	###	###	253,680	761,040	68.1	68.1	0.0
2012-May-25 Fri	###	###	###	###			16.3	16.3	0.0
2012-May-24 Thu	###	6.22	###	###	81,143	252,354	###	###	0.0
2012-May-23 Wed	###	###	###	###	731,445	0	81.6	81.6	0.0
2012-May-22 Tue	###	6.25	###	6.22	303,645	###	###	###	0.4
2012-May-21 Mon	###	###	###	###	367,872	0	74.6	74.6	0.0
2012-May-18 Fri	5.85	###	5.82	###			###	###	0.0
2012-May-17 Thu	###	###	###	6			14.3	14.3	0.4
2012-May-16 Wed	###	###	###	###	693,689	0	###	###	0.0
2012-May-15 Tue	6.29	###	6.29	###	143,271	450,587	87.7	87.7	0.0
2012-May-14 Mon	6.42	6.42	###	6.4			32.0	32.0	0.5
2012-May-11 Fri	###	6.42	###	6.4			###	###	0.5
2012-May-10 Thu	###	6.48	###	6.4	485,386	1,572,650	###	###	0.5
2012-May-09 Wed	6.4	6.42	###	###			###	###	0.0
2012-May-08 Tue	6.47	6.52	###	6.46			###	###	###
2012-May-07 Mon	6.24	6.57	6.21	6.48	925,928	5,916,679	95.6	95.6	0.5
2012-May-04 Fri	6.2	6.27	###	6.23			###	###	0.4
2012-May-03 Thu	###	###	###	6.23			###	###	0.4
2012-May-02 Wed	###	6.4	6.29	###	258,144	1,637,923	###	###	0.0
2012-May-01 Tue	6.4	6.41	###	###			###	###	0.0
2012-Apr-30 Mon	###	6.42	6.29	6.4	312,788	###	###	###	0.5
2012-Apr-27 Fri	6.41	6.46	###	###	386,859	1,249,554	29.3	29.3	0.0
2012-Apr-26 Thu	###	6.44	###	6.43	366,941	1,181,550	83.1	83.1	###
2012-Apr-24 Tue	###	###	6.26	###	334,043	1,045,554	###	###	0.0
2012-Apr-23 Mon	###	###	6.27	###	351,022	1,100,453	76.0	76.0	0.0
2012-Apr-20 Fri	6.23	###	6.23	###	404,155	1,258,942	84.5	84.5	0.0
2012-Apr-19 Thu	6.24	6.24	6.21	6.23			27.5	27.5	0.4
2012-Apr-18 Wed	###	6.25	###	6.22	508,486	###	###	###	0.4
2012-Apr-17 Tue	6.2	6.2	###	###			33.9	33.9	0.0
2012-Apr-16 Mon	###	6.2	###	6.2	145,557	451,226	###	###	0.4
2012-Apr-13 Fri	###	6.25	###	6.2	307,451	960,784	70.4	70.4	0.4
2012-Apr-12 Thu	5.86	###	5.83	###	603,972	1,760,578	93.3	93.3	0.0
2012-Apr-11 Wed	###	###	5.81	5.84	323,379	###	###	###	0.4
2012-Apr-10 Tue	###	###	###	###			###	###	0.0
2012-Apr-05 Thu	###	###	###	###	574,558	0	###	###	0.0
2012-Apr-04 Wed	###	6.23	###	6.2	455,750	###	76.3	76.3	0.4
2012-Apr-03 Tue	###	6.24	###	6.2			###	###	0.4
2012-Apr-02 Mon	###	###	6.055	###			80.0	80.0	0.0
2012-Mar-30 Fri	###	###	###	###			###	###	0.0
2012-Mar-29 Thu	###	###	5.88	6	858,525	###	86.3	86.3	0.4
2012-Mar-28 Wed	5.8	###	5.8	###			81.1	81.1	0.0
2012-Mar-27 Tue	5.86	5.89	5.82	5.89			73.8	73.8	###
2012-Mar-26 Mon	5.85	###	5.81	5.84			28.6	28.6	0.4
2012-Mar-23 Fri	###	###	###	###			###	###	0.0
2012-Mar-22 Thu	###	###	###	###			###	###	0.0
2012-Mar-21 Wed	###	###	5.89	###			69.1	69.1	0.0
2012-Mar-20 Tue	6	###	###	###			###	###	0.0
2012-Mar-19 Mon	###	###	5.86	###	457,780	###	83.5	83.5	0.0
2012-Mar-16 Fri	6	###	5.87	5.89	580,727	###	15.8	15.8	###
2012-Mar-15 Thu	###	###	5.86	###			74.4	74.4	0.0
2012-Mar-14 Wed	5.88	5.89	5.86	5.86			###	###	0.4
2012-Mar-13 Tue	5.78	5.85	5.76	5.79	661,973	3,842,753	###	###	###
2012-Mar-12 Mon	5.7	5.78	###	5.74			###	###	0.4
2012-Mar-09 Fri	###	5.72	###	###	868,622	2,484,258	73.5	73.5	0.0
2012-Mar-08 Thu	###	###	5.46	###			69.2	69.2	0.0
2012-Mar-07 Wed	###	###	5.51	5.52	509,525	1,403,741	24.4	24.4	0.4
2012-Mar-06 Tue	5.7	5.75	###	###			###	###	0.0
2012-Mar-05 Mon	###	5.74	###	5.72	404,380	1,160,570	###	###	0.4
2012-Mar-02 Fri	5.75	5.78	###	###			###	###	0.0
2012-Mar-01 Thu	###	5.82	###	###	528,585	1,538,182	73.8	73.8	0.0
2012-Feb-29 Wed	5.57	5.79	5.55	###	565,944	###	79.1	79.1	0.0
2012-Feb-28 Tue	5.46	5.54	5.43	5.54	484,551	###	###	###	0.4
2012-Feb-27 Mon	5.49	5.5	5.4	5.45			30.1	30.1	###
2012-Feb-24 Fri	5.4	5.49	###	5.4			###	###	0.4
2012-Feb-23 Thu	5.21	###	5.21	###			###	###	0.0
2012-Feb-22 Wed	###	###	###	###	544,024	0	###	###	0.0
2012-Feb-21 Tue	###	###	4.85	###			86.4	86.4	0.0
2012-Feb-20 Mon	4.87	###	4.84	###	355,073	859,276	###	###	0.0
2012-Feb-17 Fri	4.79	4.86	4.78	4.86			79.0	79.0	0.3
2012-Feb-16 Thu	4.81	4.82	4.75	4.8	305,351	###	###	###	0.3
2012-Feb-15 Wed	4.77	4.83	4.77	4.81	216,172	1,037,625	79.4	79.4	###
2012-Feb-14 Tue	4.78	4.87	4.76	4.81			80.7	80.7	###
2012-Feb-13 Mon	4.85	4.87	4.8	4.87			###	###	0.3
2012-Feb-10 Fri	4.85	4.87	4.78	4.8	415,086	2,002,789	24.9	24.9	0.3
2012-Feb-09 Thu	4.8	4.87	4.79	4.85			78.6	78.6	###
2012-Feb-08 Wed	4.78	4.83	4.78	4.79			66.0	66.0	0.3
2012-Feb-07 Tue	4.76	4.84	4.76	4.78			75.3	75.3	###
2012-Feb-06 Mon	4.71	4.78	4.7	4.78			83.4	83.4	###
2012-Feb-03 Fri	###	###	###	###	238,583	0	82.4	82.4	0.0
2012-Feb-02 Thu	4.59	4.59	4.54	4.58	177,152	###	29.4	29.4	0.3
2012-Feb-01 Wed	4.51	4.58	4.48	4.49	128,259	###	###	###	###
2012-Jan-31 Tue	###	###	4.52	4.53			###	###	###
2012-Jan-30 Mon	4.5	###	4.5	4.55	137,088	308,448	82.4	82.4	0.3
2012-Jan-27 Fri	4.56	###	4.5	4.5			17.8	17.8	###
2012-Jan-25 Wed	4.56	4.57	4.47	4.5			###	###	###
2012-Jan-24 Tue	###	###	4.49	4.5	392,820	881,880	###	###	###
2012-Jan-23 Mon	###	###	4.55	4.55	111,554	253,785	20.0	20.0	0.3
2012-Jan-20 Fri	4.51	4.58	4.51	4.58	379,329	1,724,050	###	###	0.3
2012-Jan-19 Thu	4.42	4.46	4.41	4.45	374,842	1,662,424	###	###	0.3
2012-Jan-18 Wed	###	4.41	###	###			###	###	0.0
2012-Jan-17 Tue	4.41	4.42	###	###	261,053	576,927	16.5	16.5	0.0
2012-Jan-16 Mon	4.48	4.49	4.4	4.4	161,223	###	18.5	18.5	0.3
2012-Jan-13 Fri	4.48	4.55	4.47	4.47	148,052	###	28.2	28.2	###
2012-Jan-12 Thu	4.48	4.53	4.48	4.49	64,644	291,221	###	###	###
2012-Jan-11 Wed	4.47	4.51	4.47	4.48	127,487	###	65.5	65.5	###
2012-Jan-10 Tue	4.48	4.56	4.47	4.47			21.5	21.5	###
2012-Jan-09 Mon	###	###	4.48	4.52	134,247	###	11.4	11.4	0.3
2012-Jan-06 Fri	4.55	4.59	4.52	4.55	113,375	516,423	###	###	0.3
2012-Jan-05 Thu	4.52	###	4.46	4.58	128,042	###	83.2	83.2	0.3
2012-Jan-04 Wed	###	4.71	###	###			###	###	0.0
2012-Jan-03 Tue	4.59	###	4.5	###			74.0	74.0	0.0
2011-Dec-30 Fri	4.55	###	4.48	4.48			13.5	13.5	###
2011-Dec-29 Thu	4.51	4.54	4.5	4.53	106,586	###	###	###	###
2011-Dec-28 Wed	###	###	4.55	###			35.0	35.0	0.0
2011-Dec-23 Fri	###	###	4.58	###	96,372	###	19.4	19.4	0.0
2011-Dec-22 Thu	###	###	4.55	4.56	188,451	428,726	###	###	0.3
2011-Dec-21 Wed	4.57	4.71	4.57	4.71			###	###	###
2011-Dec-20 Tue	4.48	4.48	###	4.44	162,345	363,652	28.8	28.8	0.3
2011-Dec-19 Mon	###	###	4.46	4.48			###	###	###
2011-Dec-16 Fri	###	###	###	###	312,385	0	23.9	23.9	0.0
2011-Dec-15 Thu	###	###	###	###			85.6	85.6	0.0
2011-Dec-14 Wed	###	###	###	###	259,921	0	28.3	28.3	0.0
2011-Dec-13 Tue	###	###	###	###			###	###	0.0
2011-Dec-12 Mon	###	###	###	###	699,228	0	82.7	82.7	0.0
2011-Dec-09 Fri	###	###	4.59	4.59	234,786	###	31.4	31.4	0.3
2011-Dec-08 Thu	###	###	###	###			34.1	34.1	0.0
2011-Dec-07 Wed	###	###	###	###			###	###	0.0
2011-Dec-06 Tue	###	###	###	###	1,150,449	0	###	###	0.0
2011-Dec-05 Mon	4.59	###	4.57	###	393,881	###	73.0	73.0	0.0
2011-Dec-02 Fri	###	###	4.58	###			###	###	0.0
2011-Dec-01 Thu	4.49	###	4.46	4.56	1,975,845	###	83.5	83.5	0.3
2011-Nov-30 Wed	4.49	4.49	4.43	4.46	589,688	###	24.4	24.4	0.3
2011-Nov-29 Tue	4.45	4.49	###	4.49	535,755	###	###	###	###
2011-Nov-28 Mon	4.47	4.5	4.42	4.46	198,251	###	###	###	0.3
2011-Nov-25 Fri	4.5	###	###	4.41			###	###	###
2011-Nov-24 Thu	4.53	4.58	4.5	4.53	250,226	1,136,026	###	###	###
2011-Nov-23 Wed	4.56	4.56	4.46	4.53	177,727	801,548	39.9	39.9	###
2011-Nov-22 Tue	4.55	###	4.55	###	193,486	440,180	###	###	0.0
2011-Nov-21 Mon	4.51	4.59	4.5	4.59			88.9	88.9	0.3
2011-Nov-18 Fri	4.59	###	4.51	4.54	146,778	330,984	23.6	23.6	0.3
2011-Nov-17 Thu	###	###	4.53	###			73.8	73.8	0.0
2011-Nov-16 Wed	4.57	4.7	4.52	4.58			81.2	81.2	0.3
2011-Nov-15 Tue	###	###	4.54	4.57	162,440	###	###	###	###
2011-Nov-14 Mon	4.53	###	4.52	###	262,724	593,756	87.2	87.2	0.0
2011-Nov-11 Fri	###	4.51	###	4.51	190,323	429,178	###	###	0.3
2011-Nov-10 Thu	4.25	###	4.23	###	328,121	693,975	###	###	0.0
2011-Nov-09 Wed	###	4.44	###	4.4	125,942	###	###	###	0.3
2011-Nov-08 Tue	###	###	4.27	###			###	###	0.0
2011-Nov-07 Mon	4.24	###	4.22	###			###	###	0.0
2011-Nov-04 Fri	4.24	4.24	###	4.24	472,124	###	###	###	0.3
2011-Nov-03 Thu	###	4.22	###	###	172,886	364,789	80.6	80.6	0.0
2011-Nov-02 Wed	###	4.2	###	###			###	###	0.0
2011-Nov-01 Tue	###	4.22	###	###	182,156	384,349	22.9	22.9	0.0
2011-Oct-31 Mon	4.29	###	4.21	4.21			###	###	###
2011-Oct-28 Fri	###	###	4.25	4.29	184,578	392,228	36.3	36.3	###
2011-Oct-27 Thu	4.29	4.41	4.28	###			###	###	0.0
2011-Oct-26 Wed	4.29	###	4.23	4.28			22.3	22.3	0.3
2011-Oct-25 Tue	4.41	4.44	###	###	171,288	380,259	###	###	0.0
2011-Oct-24 Mon	###	4.47	###	4.44			###	###	0.3
2011-Oct-21 Fri	###	4.4	4.28	4.4	163,523	709,689	77.1	77.1	0.3
2011-Oct-20 Thu	4.27	###	4.22	###	205,850	434,343	83.5	83.5	0.0
2011-Oct-19 Wed	4.26	###	4.23	4.27			###	###	###
2011-Oct-18 Tue	4.25	4.27	4.22	4.22			34.7	34.7	###
2011-Oct-17 Mon	4.26	###	4.23	###			###	###	0.0
2011-Oct-14 Fri	4.25	4.27	###	4.22			25.4	25.4	###
2011-Oct-13 Thu	###	###	4.22	###			31.6	31.6	0.0
2011-Oct-12 Wed	###	###	###	###	126,887	0	27.6	27.6	0.0
2011-Oct-11 Tue	4.25	###	4.24	###	147,622	312,958	80.8	80.8	0.0
2011-Oct-10 Mon	4.22	4.27	4.21	4.27	129,281	548,151	###	###	###
2011-Oct-07 Fri	###	4.26	###	4.22			71.8	71.8	###
2011-Oct-06 Thu	###	###	###	###			###	###	0.0
2011-Oct-05 Wed	###	###	###	###			16.1	16.1	0.0
2011-Oct-04 Tue	###	###	###	###	450,859	0	###	###	0.0
2011-Oct-03 Mon	4.27	4.27	###	###	188,728	###	###	###	0.0
2011-Sep-30 Fri	4.26	###	4.24	###	322,544	###	84.1	84.1	0.0
2011-Sep-29 Thu	###	###	###	4.29	128,346	0	###	###	###
2011-Sep-28 Wed	4.2	4.29	###	4.22			###	###	###
2011-Sep-27 Tue	4.4	4.4	###	4.2			###	###	###
2011-Sep-26 Mon	###	4.41	###	###	195,227	430,475	48.6	48.6	0.0
2011-Sep-23 Fri	4.56	###	4.54	4.55	218,923	496,955	###	###	0.3
2011-Sep-22 Thu	4.58	###	4.55	###			84.6	84.6	0.0
2011-Sep-21 Wed	###	###	4.55	###			74.7	74.7	0.0
2011-Sep-20 Tue	###	###	4.56	4.56			34.1	34.1	0.3
2011-Sep-19 Mon	###	4.7	4.57	4.58	167,627	776,951	###	###	0.3
2011-Sep-16 Fri	4.59	4.7	4.55	4.7	291,521	1,348,284	83.8	83.8	0.3
2011-Sep-15 Thu	4.59	4.59	4.52	4.58	402,356	###	###	###	0.3
2011-Sep-14 Wed	4.56	4.59	4.44	4.5	384,758	1,737,182	###	###	###
2011-Sep-13 Tue	4.48	4.53	4.45	4.51			78.7	78.7	0.3
2011-Sep-12 Mon	4.48	4.48	4.42	4.44	227,151	1,010,821	###	###	0.3
2011-Sep-09 Fri	4.5	4.59	4.5	4.55	353,659	1,607,380	71.6	71.6	0.3
2011-Sep-08 Thu	4.52	4.55	4.46	4.49	213,057	959,821	###	###	###
2011-Sep-07 Wed	4.44	4.54	4.42	4.48	443,588	1,987,274	###	###	###
2011-Sep-06 Tue	4.48	4.53	4.4	4.41			24.8	24.8	###
2011-Sep-05 Mon	4.58	###	4.47	4.49	442,751	989,548	###	###	###
2011-Sep-02 Fri	###	4.7	4.56	4.56	256,120	###	###	###	0.3
2011-Sep-01 Thu	4.7	4.79	###	4.7			###	###	0.3
2011-Aug-31 Wed	###	###	4.57	###			66.1	66.1	0.0
2011-Aug-30 Tue	4.59	###	4.54	4.58	130,583	296,423	###	###	0.3
2011-Aug-29 Mon	###	###	4.53	4.54	313,950	###	###	###	0.3
2011-Aug-26 Fri	###	###	4.52	4.54			###	###	0.3
2011-Aug-25 Thu	4.8	4.89	4.53	###			###	###	0.0
2011-Aug-24 Wed	4.49	4.57	4.47	4.5	183,648	830,088	78.2	78.2	###
2011-Aug-23 Tue	4.44	4.5	###	4.45	315,747	###	60.6	60.6	0.3
2011-Aug-22 Mon	4.5	4.59	4.42	4.43	209,828	945,275	###	###	###
2011-Aug-19 Fri	4.59	###	4.5	4.5			###	###	###
2011-Aug-18 Thu	###	4.75	###	###			###	###	0.0
2011-Aug-17 Wed	###	###	###	###			###	###	0.0
2011-Aug-16 Tue	###	###	4.59	###			77.7	77.7	0.0
2011-Aug-15 Mon	4.59	4.74	4.59	###			64.2	64.2	0.0
2011-Aug-12 Fri	###	###	4.53	4.57	206,326	467,328	28.6	28.6	###
2011-Aug-11 Thu	4.45	###	4.44	4.58	643,359	1,428,256	73.8	73.8	0.3
2011-Aug-10 Wed	4.76	4.88	4.56	4.59	298,084	1,406,956	###	###	0.3
2011-Aug-09 Tue	4.41	###	4.25	###	434,959	924,287	###	###	0.0
2011-Aug-08 Mon	###	4.8	###	###			###	###	0.0
2011-Aug-05 Fri	4.51	4.83	4.51	4.78			###	###	###
2011-Aug-04 Thu	4.79	4.85	4.73	4.73			36.5	36.5	0.3
2011-Aug-03 Wed	4.88	###	4.8	4.82			###	###	0.3
2011-Aug-02 Tue	###	###	###	###			30.4	30.4	0.0
2011-Aug-01 Mon	###	###	###	###			###	###	0.0
2011-Jul-29 Fri	5	###	4.86	###			31.6	31.6	0.0
2011-Jul-28 Thu	###	###	###	###			31.0	31.0	0.0
2011-Jul-27 Wed	###	###	###	###	316,186	0	###	###	0.0
2011-Jul-26 Tue	###	5.23	###	###	262,475	686,372	###	###	0.0
2011-Jul-25 Mon	###	###	###	###	301,186	0	###	###	0.0
2011-Jul-22 Fri	5.2	5.2	###	###	309,553	###	21.3	21.3	0.0
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	###	5.21	###	###	174,025	###	69.3	69.3	0.0
2011-Jul-19 Tue	5.25	5.27	###	###			###	###	0.0
2011-Jul-18 Mon	5.24	###	5.2	5.28			###	###	0.4
2011-Jul-15 Fri	5.24	###	5.22	5.26			77.7	77.7	0.4
2011-Jul-14 Thu	###	5.42	5.26	###			###	###	0.0
2011-Jul-13 Wed	5.25	5.42	5.24	5.42	146,289	779,720	89.5	89.5	0.4
2011-Jul-12 Tue	5.29	###	5.23	###			###	###	0.0
2011-Jul-11 Mon	###	5.41	5.29	###			###	###	0.0
2011-Jul-08 Fri	###	5.43	###	5.4			72.5	72.5	0.4
2011-Jul-07 Thu	###	5.46	###	5.4	249,848	682,085	###	###	0.4
2011-Jul-06 Wed	###	###	###	###	86,171	0	###	###	0.0
2011-Jul-05 Tue	###	5.2	###	###			77.9	77.9	0.0
2011-Jul-04 Mon	###	5.2	###	###	206,548	537,024	27.5	27.5	0.0
2011-Jul-01 Fri	###	###	###	###			###	###	0.0
2011-Jun-30 Thu	###	###	###	###			###	###	0.0
2011-Jun-29 Wed	###	###	###	###			###	###	0.0
2011-Jun-28 Tue	###	###	###	###			25.1	25.1	0.0
2011-Jun-27 Mon	###	###	###	###			38.3	38.3	0.0
2011-Jun-24 Fri	5.21	5.22	###	###			26.5	26.5	0.0
2011-Jun-23 Thu	###	5.21	###	###			77.2	77.2	0.0
2011-Jun-22 Wed	5.22	5.27	###	5.2			29.1	29.1	###
2011-Jun-21 Tue	###	5.24	###	5.21	173,026	453,328	###	###	0.4
2011-Jun-20 Mon	5.2	5.21	###	###			###	###	0.0
2011-Jun-17 Fri	###	5.21	###	###	534,085	###	###	###	0.0
2011-Jun-16 Thu	5.2	5.2	###	###			###	###	0.0
2011-Jun-15 Wed	###	5.21	###	###			77.5	77.5	0.0
2011-Jun-14 Tue	###	5.2	###	5.2	254,523	661,759	78.8	78.8	###
2011-Jun-10 Fri	###	5.22	###	5.21			###	###	0.4
2011-Jun-09 Thu	###	5.22	###	5.2			###	###	###
2011-Jun-08 Wed	5.21	5.25	###	5.21			###	###	0.4
2011-Jun-07 Tue	5.23	5.25	###	5.21	259,825	682,040	###	###	0.4
2011-Jun-06 Mon	5.2	5.29	5.2	5.27			86.0	86.0	###
2011-Jun-03 Fri	###	5.23	###	5.23			78.7	78.7	###
2011-Jun-02 Thu	5.2	5.24	###	###	744,176	1,949,741	37.5	37.5	0.0
2011-Jun-01 Wed	5.25	5.25	###	5.24			###	###	0.4
2011-May-31 Tue	5.22	5.25	###	5.2			24.2	24.2	###
2011-May-30 Mon	5.2	5.24	5.2	5.23			###	###	###
2011-May-27 Fri	###	5.25	###	5.21	320,026	###	###	###	0.4
2011-May-26 Thu	###	5.22	###	###			66.6	66.6	0.0
2011-May-25 Wed	5.2	5.23	###	###	936,371	###	41.2	41.2	0.0
2011-May-24 Tue	5.23	5.26	###	5.2			30.7	30.7	###
2011-May-23 Mon	5.25	5.29	5.2	5.2	272,783	1,430,746	###	###	###
2011-May-20 Fri	###	###	5.25	5.28			###	###	0.4
2011-May-19 Thu	###	###	###	###	223,724	0	###	###	0.0
2011-May-18 Wed	5.25	###	5.25	###			###	###	0.0
2011-May-17 Tue	5.28	###	5.26	###			70.6	70.6	0.0
2011-May-16 Mon	5.22	5.29	5.22	5.25			82.4	82.4	0.4
2011-May-13 Fri	5.25	###	###	5.28			77.1	77.1	0.4
2011-May-12 Thu	###	###	5.24	5.28	283,757	743,443	###	###	0.4
2011-May-11 Wed	###	5.41	###	5.4	194,554	###	76.3	76.3	0.4
2011-May-10 Tue	5.4	5.4	5.29	5.29			20.3	20.3	0.4
2011-May-09 Mon	5.47	5.49	###	5.42			23.7	23.7	0.4
2011-May-06 Fri	###	5.46	###	5.4	326,874	###	71.9	71.9	0.4
2011-May-05 Thu	###	5.43	###	###	126,042	###	###	###	0.0
2011-May-04 Wed	5.46	5.49	5.44	5.45	363,843	###	39.8	39.8	###
2011-May-03 Tue	5.45	5.52	5.45	5.46			###	###	###
2011-May-02 Mon	5.46	5.5	###	5.46	160,858	442,359	79.8	79.8	###
2011-Apr-29 Fri	5.55	5.57	5.46	5.47			###	###	###
2011-Apr-28 Thu	###	###	5.56	5.59			45.3	45.3	###
2011-Apr-27 Wed	5.53	###	5.53	5.58			84.6	84.6	0.4
2011-Apr-21 Thu	###	###	5.55	###			67.6	67.6	0.0
2011-Apr-20 Wed	###	5.49	###	5.49	200,948	###	###	###	0.4
2011-Apr-19 Tue	###	###	5.22	###	237,881	###	###	###	0.0
2011-Apr-18 Mon	###	5.47	###	###	111,755	305,649	82.6	82.6	0.0
2011-Apr-15 Fri	###	5.43	###	###			###	###	0.0
2011-Apr-14 Thu	5.4	5.48	###	5.48			###	###	###
2011-Apr-13 Wed	5.45	5.5	5.28	###			###	###	0.0
2011-Apr-12 Tue	5.4	5.55	5.4	5.5			91.6	91.6	0.4
2011-Apr-11 Mon	5.58	5.58	5.45	5.52			28.2	28.2	0.4
2011-Apr-08 Fri	5.58	###	5.52	5.58			63.6	63.6	0.4
2011-Apr-07 Thu	###	###	5.52	5.58	194,150	535,854	33.5	33.5	0.4
2011-Apr-06 Wed	5.57	###	5.52	5.59	326,128	###	69.3	69.3	###
2011-Apr-05 Tue	5.54	###	5.45	###			78.0	78.0	0.0
2011-Apr-04 Mon	5.56	###	5.52	###			72.1	72.1	0.0
2011-Apr-01 Fri	5.53	###	5.5	5.59	431,177	###	###	###	###
2011-Mar-31 Thu	5.52	5.53	###	5.52			66.6	66.6	0.4
2011-Mar-30 Wed	5.4	###	###	5.53	279,970	0	84.0	84.0	###
2011-Mar-29 Tue	5.25	5.41	5.25	5.41			###	###	###
2011-Mar-28 Mon	5.2	5.28	5.2	5.28	91,275	478,281	###	###	0.4
2011-Mar-25 Fri	5.24	###	###	###	244,055	0	###	###	0.0
2011-Mar-24 Thu	5.23	###	###	###			78.1	78.1	0.0
2011-Mar-23 Wed	###	5.26	###	5.23	123,059	323,645	###	###	###
2011-Mar-22 Tue	###	5.28	###	5.27	214,754	566,950	###	###	###
2011-Mar-21 Mon	###	5.24	###	5.23	161,346	422,726	74.2	74.2	###
2011-Mar-18 Fri	###	###	###	5.25	296,674	0	13.5	13.5	0.4
2011-Mar-17 Thu	5.25	###	###	5.25			###	###	0.4
2011-Mar-16 Wed	5.2	5.24	###	5.23	267,549	700,978	46.3	46.3	###
2011-Mar-15 Tue	###	###	5.22	###			###	###	0.0
2011-Mar-14 Mon	###	###	5.29	###			81.5	81.5	0.0
2011-Mar-11 Fri	5.44	5.45	###	###	363,579	990,752	###	###	0.0
2011-Mar-10 Thu	5.54	5.54	5.44	5.47			###	###	###
2011-Mar-09 Wed	5.46	5.5	5.46	5.47	3,159,888	17,316,186	81.1	81.1	###
2011-Mar-08 Tue	5.48	5.49	5.46	5.48	101,845	###	###	###	###
2011-Mar-07 Mon	5.46	5.5	5.42	5.46	366,389	2,000,483	76.3	76.3	###
2011-Mar-04 Fri	###	###	5.47	5.5	149,179	###	19.3	19.3	0.4
2011-Mar-03 Thu	5.43	5.55	5.43	5.5	162,259	###	###	###	0.4
2011-Mar-02 Wed	5.56	5.56	5.43	5.44			###	###	0.4
2011-Mar-01 Tue	5.57	###	5.56	5.56	217,372	###	39.2	39.2	0.4
2011-Feb-28 Mon	5.58	###	5.56	5.56			###	###	0.4
2011-Feb-25 Fri	5.48	5.59	###	5.57	434,640	###	76.3	76.3	0.4
2011-Feb-24 Thu	###	###	###	5.41			8.1	8.1	###
2011-Feb-23 Wed	5.75	5.78	###	5.7	226,073	653,350	###	###	0.4
2011-Feb-22 Tue	5.83	5.86	5.76	5.82	124,182	###	53.5	53.5	0.4
2011-Feb-21 Mon	5.8	5.89	5.75	5.83	180,680	1,051,557	80.2	80.2	###
2011-Feb-18 Fri	5.71	5.87	5.71	5.84			###	###	0.4
2011-Feb-17 Thu	5.77	5.8	5.71	5.71			###	###	0.4
2011-Feb-16 Wed	5.7	5.8	5.7	5.79	141,974	816,350	###	###	###
2011-Feb-15 Tue	###	5.72	###	5.7	68,349	195,478	71.5	71.5	0.4
2011-Feb-14 Mon	###	5.7	###	5.7	286,777	###	74.7	74.7	0.4
2011-Feb-11 Fri	###	5.73	###	###	76,053	###	35.3	35.3	0.0
2011-Feb-10 Thu	###	5.73	###	###	165,745	474,859	71.2	71.2	0.0
2011-Feb-09 Wed	5.71	5.78	5.71	5.76			###	###	###
2011-Feb-08 Tue	###	5.72	###	5.72			###	###	0.4
2011-Feb-07 Mon	5.72	5.75	###	###	280,127	###	###	###	0.0
2011-Feb-04 Fri	5.73	5.84	5.7	5.7	390,526	###	26.3	26.3	0.4
2011-Feb-03 Thu	###	5.8	###	5.74	163,851	###	77.9	77.9	0.4
2011-Feb-02 Wed	5.76	5.76	###	###	146,578	422,144	24.1	24.1	0.0
2011-Feb-01 Tue	###	5.7	###	5.7	385,850	1,099,672	74.7	74.7	0.4
2011-Jan-31 Mon	###	###	5.56	###	198,353	551,421	###	###	0.0
2011-Jan-28 Fri	###	###	5.72	5.72			###	###	0.4
2011-Jan-27 Thu	###	###	5.87	5.89			35.1	35.1	###
2011-Jan-25 Tue	6	###	###	###	189,444	0	29.7	29.7	0.0
2011-Jan-24 Mon	5.85	6	5.85	6	76,670	###	###	###	0.4
2011-Jan-21 Fri	###	###	5.89	###			43.1	43.1	0.0
2011-Jan-20 Thu	6	###	###	###	110,823	0	###	###	0.0
2011-Jan-19 Wed	5.86	###	5.85	###			77.1	77.1	0.0
2011-Jan-18 Tue	###	###	5.85	5.85	112,328	328,559	###	###	0.4
2011-Jan-17 Mon	###	###	5.86	5.87			26.7	26.7	###
2011-Jan-14 Fri	5.88	###	5.88	###			68.9	68.9	0.0
2011-Jan-13 Thu	###	###	###	###	184,989	0	64.6	64.6	0.0
2011-Jan-12 Wed	5.81	5.88	5.81	5.84			###	###	0.4
2011-Jan-11 Tue	5.86	5.87	5.78	5.81			###	###	###
2011-Jan-10 Mon	###	###	###	###	98,152	0	###	###	0.0
2011-Jan-07 Fri	###	###	5.86	###	251,859	737,946	###	###	0.0
2011-Jan-06 Thu	5.89	###	5.79	5.86			31.9	31.9	0.4
2011-Jan-05 Wed	5.7	5.83	###	5.82	169,380	493,742	###	###	0.4
2011-Jan-04 Tue	5.84	###	###	5.7			###	###	0.4
2010-Dec-31 Fri	###	###	5.84	5.84	72,675	###	10.7	10.7	0.4
2010-Dec-30 Thu	###	6	###	###	81,625	244,875	70.3	70.3	0.0
2010-Dec-29 Wed	###	6	5.86	###			###	###	0.0
2010-Dec-24 Fri	###	###	###	###			13.9	13.9	0.0
2010-Dec-23 Thu	###	###	###	6	239,584	0	22.8	22.8	0.4
2010-Dec-22 Wed	###	###	###	6			###	###	0.4
2010-Dec-21 Tue	###	###	5.87	###			24.7	24.7	0.0
2010-Dec-20 Mon	###	###	###	6.2			###	###	0.4
2010-Dec-17 Fri	###	6.23	###	6.23			84.9	84.9	0.4
2010-Dec-16 Thu	5.88	###	5.86	6.25			###	###	###
2010-Dec-15 Wed	###	###	5.89	###			###	###	0.0
2010-Dec-14 Tue	###	6	###	###	133,383	400,149	###	###	0.0
2010-Dec-13 Mon	###	###	###	###			31.7	31.7	0.0
2010-Dec-10 Fri	###	###	5.88	###			78.9	78.9	0.0
2010-Dec-09 Thu	###	###	5.86	###	296,744	869,459	69.3	69.3	0.0
2010-Dec-08 Wed	5.87	5.89	5.83	5.86	305,654	###	###	###	0.4
2010-Dec-07 Tue	5.8	###	5.78	###			###	###	0.0
2010-Dec-06 Mon	5.74	5.83	5.73	5.74			68.4	68.4	0.4
2010-Dec-03 Fri	5.75	5.78	###	5.72	134,288	###	###	###	0.4
2010-Dec-02 Thu	###	5.72	5.57	5.72			###	###	0.4
2010-Dec-01 Wed	###	###	5.47	5.5			12.1	12.1	0.4
2010-Nov-30 Tue	5.55	###	5.48	5.54			38.2	38.2	0.4
2010-Nov-29 Mon	5.5	###	5.46	5.55	237,526	648,445	###	###	###
2010-Nov-26 Fri	5.5	5.56	5.49	5.51			69.6	69.6	###
2010-Nov-25 Thu	5.54	5.59	5.43	5.49	260,544	###	23.2	23.2	0.4
2010-Nov-24 Wed	5.45	5.56	5.41	5.49	285,729	1,567,223	###	###	0.4
2010-Nov-23 Tue	5.56	###	5.53	5.57			79.4	79.4	0.4
2010-Nov-22 Mon	5.52	5.57	5.44	5.5	296,174	###	36.1	36.1	0.4
2010-Nov-19 Fri	5.56	###	5.52	5.54			###	###	0.4
2010-Nov-18 Thu	###	5.74	5.54	5.55			16.6	16.6	###
2010-Nov-17 Wed	5.74	5.8	###	5.7	361,428	1,048,141	###	###	0.4
2010-Nov-16 Tue	5.89	###	5.8	5.84			32.1	32.1	0.4
2010-Nov-15 Mon	5.76	###	5.75	###			###	###	0.0
2010-Nov-12 Fri	###	###	5.72	5.74			###	###	0.4
2010-Nov-11 Thu	5.88	###	5.87	###	271,721	###	###	###	0.0
2010-Nov-10 Wed	5.85	###	5.84	5.89	124,643	363,957	79.4	79.4	###
2010-Nov-09 Tue	###	6	5.86	5.87			###	###	###
2010-Nov-08 Mon	###	6	###	###	121,283	363,849	###	###	0.0
2010-Nov-05 Fri	###	###	5.87	###	261,282	###	###	###	0.0
2010-Nov-04 Thu	5.84	###	5.84	###	201,941	###	75.8	75.8	0.0
2010-Nov-03 Wed	5.78	5.83	5.77	5.78			67.1	67.1	0.4
2010-Nov-02 Tue	5.8	###	5.77	5.78	238,185	###	###	###	0.4
2010-Nov-01 Mon	5.75	5.77	###	5.77	277,949	801,882	###	###	0.4
2010-Oct-29 Fri	###	5.74	###	5.73	202,887	582,285	###	###	###
2010-Oct-28 Thu	###	5.72	5.59	###			68.9	68.9	0.0
2010-Oct-27 Wed	###	5.74	###	###	268,355	770,178	78.2	78.2	0.0
2010-Oct-26 Tue	###	5.71	###	###			###	###	0.0
2010-Oct-25 Mon	###	5.79	###	5.79			###	###	###
2010-Oct-22 Fri	###	###	###	###	68,083	0	###	###	0.0
2010-Oct-21 Thu	###	5.72	###	###			###	###	0.0
2010-Oct-20 Wed	###	###	5.46	5.58			27.4	27.4	0.4
2010-Oct-19 Tue	###	5.74	###	###			76.4	76.4	0.0
2010-Oct-18 Mon	5.7	5.7	5.56	###	159,847	###	###	###	0.0
2010-Oct-15 Fri	5.78	5.78	###	5.77			###	###	0.4
2010-Oct-14 Thu	5.8	5.81	5.73	5.75	254,951	###	###	###	###
2010-Oct-13 Wed	5.75	5.81	5.75	5.78	247,658	###	###	###	0.4
2010-Oct-12 Tue	5.79	5.8	###	###	138,424	401,429	###	###	0.0
2010-Oct-11 Mon	5.77	5.8	5.76	5.77	96,081	555,348	67.3	67.3	0.4
2010-Oct-08 Fri	5.71	5.79	5.71	5.77	104,429	###	###	###	0.4
2010-Oct-07 Thu	5.73	5.82	5.73	5.74	117,055	###	66.2	66.2	0.4
2010-Oct-06 Wed	5.8	5.86	5.72	5.75	186,122	1,077,646	24.3	24.3	###
2010-Oct-05 Tue	###	5.83	5.59	5.79	377,079	2,153,121	###	###	###
2010-Oct-04 Mon	5.53	5.77	5.41	5.77			92.2	92.2	0.4
2010-Oct-01 Fri	5.51	###	5.41	5.5	553,084	###	###	###	0.4
2010-Sep-30 Thu	###	###	5.5	5.53	371,984	1,022,956	22.6	22.6	###
2010-Sep-29 Wed	###	5.7	###	###			38.0	38.0	0.0
2010-Sep-28 Tue	5.7	5.74	###	###			21.9	21.9	0.0
2010-Sep-27 Mon	###	6	5.55	5.74			###	###	0.4
2010-Sep-24 Fri	5.22	###	###	###	1,867,328	0	99.3	99.3	0.0
2010-Sep-23 Thu	###	###	###	###			###	###	0.0
2010-Sep-22 Wed	###	5.42	###	###	946,356	2,564,624	###	###	0.0
2010-Sep-21 Tue	###	5.4	###	###			###	###	0.0
2010-Sep-20 Mon	###	5.4	###	###	268,323	724,472	###	###	0.0
2010-Sep-17 Fri	5.4	5.4	5.25	###			20.7	20.7	0.0
2010-Sep-16 Thu	5.4	5.45	###	###	946,275	###	###	###	0.0
2010-Sep-15 Wed	5.56	###	5.4	5.44			13.9	13.9	0.4
2010-Sep-14 Tue	5.51	###	5.5	5.51			67.8	67.8	###
2010-Sep-13 Mon	###	5.51	###	5.5			82.4	82.4	0.4
2010-Sep-10 Fri	5.44	5.44	###	###			###	###	0.0
2010-Sep-09 Thu	5.28	5.41	5.27	###			###	###	0.0
2010-Sep-08 Wed	5.25	5.28	5.22	5.25			73.9	73.9	0.4
2010-Sep-07 Tue	###	###	5.25	###			70.9	70.9	0.0
2010-Sep-06 Mon	5.22	5.28	###	5.28			###	###	0.4
2010-Sep-03 Fri	5	5.21	###	5.21			###	###	0.4
2010-Sep-02 Thu	###	###	###	###			###	###	0.0
2010-Sep-01 Wed	4.82	###	4.81	###			###	###	0.0
2010-Aug-31 Tue	4.75	4.83	4.71	4.81	481,084	2,294,770	###	###	###
2010-Aug-30 Mon	4.71	4.87	4.71	4.78	649,480	###	###	###	###
2010-Aug-27 Fri	4.58	4.84	4.5	4.72	638,476	2,981,682	###	###	0.3
2010-Aug-26 Thu	4.26	###	4.26	###			###	###	0.0
2010-Aug-25 Wed	###	###	4.25	4.25			###	###	###
2010-Aug-24 Tue	###	4.4	###	###			77.1	77.1	0.0
2010-Aug-23 Mon	###	4.41	4.26	###			###	###	0.0
2010-Aug-20 Fri	###	4.42	###	###			###	###	0.0
2010-Aug-19 Thu	###	4.44	4.26	4.4			###	###	0.3
2010-Aug-18 Wed	###	###	4.28	###			26.9	26.9	0.0
2010-Aug-17 Tue	###	###	###	###	217,854	0	###	###	0.0
2010-Aug-16 Mon	###	###	###	###	177,473	0	###	###	0.0
2010-Aug-13 Fri	###	###	4.25	###			###	###	0.0
2010-Aug-12 Thu	###	4.43	###	###			75.8	75.8	0.0
2010-Aug-11 Wed	4.48	4.51	###	###			28.2	28.2	0.0
2010-Aug-10 Tue	4.52	4.53	4.47	4.49			###	###	###
2010-Aug-09 Mon	4.43	4.55	4.42	4.54			82.1	82.1	0.3
2010-Aug-06 Fri	4.48	4.49	4.43	4.43			19.6	19.6	###
2010-Aug-05 Thu	4.5	4.5	4.43	4.48	153,089	683,542	###	###	###
2010-Aug-04 Wed	4.54	4.55	4.44	4.46	253,681	###	###	###	0.3
2010-Aug-03 Tue	4.52	4.56	4.52	4.54			###	###	0.3
2010-Aug-02 Mon	4.46	4.54	4.46	4.51			74.0	74.0	0.3
2010-Jul-30 Fri	4.52	4.56	###	4.5			###	###	###
2010-Jul-29 Thu	###	###	4.53	4.54	260,224	###	19.4	19.4	0.3
2010-Jul-28 Wed	###	###	###	###			###	###	0.0
2010-Jul-27 Tue	###	###	4.54	4.58	615,621	1,397,459	30.8	30.8	0.3
2010-Jul-26 Mon	4.48	###	4.46	4.59	373,082	831,972	###	###	0.3
2010-Jul-23 Fri	4.48	4.48	4.42	4.45			24.2	24.2	0.3
2010-Jul-22 Thu	4.46	4.48	4.42	4.44			###	###	0.3
2010-Jul-21 Wed	4.44	4.49	4.41	4.49	275,975	1,228,088	80.1	80.1	###
2010-Jul-20 Tue	4.54	4.55	4.41	4.43	265,977	1,191,576	13.6	13.6	###
2010-Jul-19 Mon	###	###	4.55	4.55			###	###	0.3
2010-Jul-16 Fri	###	4.71	###	###	222,821	524,743	###	###	0.0
2010-Jul-15 Thu	4.7	4.73	###	###			###	###	0.0
2010-Jul-14 Wed	4.73	4.73	###	4.7			###	###	0.3
2010-Jul-13 Tue	4.82	4.84	###	###	208,541	###	11.8	11.8	0.0
2010-Jul-12 Mon	4.85	4.86	4.81	4.83			26.1	26.1	0.3
2010-Jul-09 Fri	4.86	###	4.82	4.84	236,344	569,589	###	###	0.3
2010-Jul-08 Thu	###	###	4.83	4.85			20.8	20.8	###
2010-Jul-07 Wed	###	5	4.81	4.83			15.0	15.0	0.3
2010-Jul-06 Tue	###	###	###	###			74.0	74.0	0.0
2010-Jul-05 Mon	###	###	###	###	112,559	0	###	###	0.0
2010-Jul-02 Fri	###	###	###	###			###	###	0.0
2010-Jul-01 Thu	###	###	###	###	212,571	0	###	###	0.0
2010-Jun-30 Wed	###	###	###	###	204,573	0	76.9	76.9	0.0
2010-Jun-29 Tue	###	5.28	###	###	177,470	468,520	83.1	83.1	0.0
2010-Jun-28 Mon	5.22	5.23	###	###			20.6	20.6	0.0
2010-Jun-25 Fri	5.23	###	5.21	5.21	109,589	285,479	35.7	35.7	0.4
2010-Jun-24 Thu	5.26	###	5.22	5.25	75,023	###	###	###	0.4
2010-Jun-23 Wed	###	###	5.23	5.24	99,826	261,044	32.3	32.3	0.4
2010-Jun-22 Tue	5.5	5.5	###	###	202,049	###	###	###	0.0
2010-Jun-21 Mon	5.55	###	5.52	5.56	211,259	583,074	67.6	67.6	0.4
2010-Jun-18 Fri	5.44	5.55	###	5.55	530,582	###	79.3	79.3	###
2010-Jun-17 Thu	###	5.45	###	5.45			###	###	###
2010-Jun-16 Wed	###	###	###	###	472,384	0	###	###	0.0
2010-Jun-15 Tue	###	5.2	###	###			72.8	72.8	0.0
2010-Jun-11 Fri	###	###	###	###	278,459	0	71.0	71.0	0.0
2010-Jun-10 Thu	###	5.2	###	###			78.5	78.5	0.0
2010-Jun-09 Wed	###	###	###	###	122,673	0	###	###	0.0
2010-Jun-08 Tue	###	###	5	###	249,982	624,955	80.3	80.3	0.0
2010-Jun-07 Mon	###	###	###	5			###	###	0.4
2010-Jun-04 Fri	5.22	5.29	###	###			###	###	0.0
2010-Jun-03 Thu	5.25	5.26	###	5.24	303,822	799,051	28.4	28.4	0.4
2010-Jun-02 Wed	5.23	###	###	5.22	311,481	0	###	###	0.4
2010-Jun-01 Tue	5.21	5.25	###	5.23	272,328	###	###	###	###
2010-May-31 Mon	###	5.25	###	5.22	244,087	640,728	73.2	73.2	0.4
2010-May-28 Fri	5.24	###	###	5.22			27.1	27.1	0.4
2010-May-27 Thu	5.23	5.25	###	5.25	463,878	1,217,679	63.2	63.2	0.4
2010-May-26 Wed	5.24	5.48	5.21	5.23	533,823	2,853,283	###	###	###
2010-May-25 Tue	5.4	5.42	5.23	5.23			27.2	27.2	###
2010-May-24 Mon	5.54	5.54	###	5.42			###	###	0.4
2010-May-21 Fri	5.58	###	5.52	5.54			###	###	0.4
2010-May-20 Thu	5.8	5.81	###	###			###	###	0.0
2010-May-19 Wed	###	###	5.8	5.8	370,958	1,075,778	###	###	0.4
2010-May-18 Tue	6	###	###	###			83.9	83.9	0.0
2010-May-17 Mon	###	###	###	6	226,481	0	85.3	85.3	0.4
2010-May-14 Fri	6	###	###	###			###	###	0.0
2010-May-13 Thu	###	###	###	###	248,553	0	###	###	0.0
2010-May-12 Wed	###	###	###	###	368,285	0	###	###	0.0
2010-May-11 Tue	6	###	###	###	840,386	0	###	###	0.0
2010-May-10 Mon	5.8	###	###	###	347,370	0	###	###	0.0
2010-May-07 Fri	5.71	###	###	5.78			###	###	0.4
2010-May-06 Thu	5.81	5.89	###	5.86			###	###	0.4
2010-May-05 Wed	5.89	###	5.8	###	174,622	###	68.2	68.2	0.0
2010-May-04 Tue	###	###	###	###			43.1	43.1	0.0
2010-May-03 Mon	###	###	###	6	1,055,370	0	74.7	74.7	0.4
2010-Apr-30 Fri	###	###	###	6	319,950	0	###	###	0.4
2010-Apr-29 Thu	###	###	###	###			84.7	84.7	0.0
2010-Apr-28 Wed	###	###	###	###			###	###	0.0
2010-Apr-27 Tue	###	###	###	###			###	###	0.0
2010-Apr-23 Fri	###	###	5.89	###	156,729	###	75.5	75.5	0.0
2010-Apr-22 Thu	###	###	###	###			###	###	0.0
2010-Apr-21 Wed	###	###	###	###	231,584	0	66.3	66.3	0.0
2010-Apr-20 Tue	5.86	###	5.83	###			###	###	0.0
2010-Apr-19 Mon	5.81	5.83	5.78	5.83			78.1	78.1	###
2010-Apr-16 Fri	5.85	5.86	5.81	5.85	236,449	1,379,679	###	###	0.4
2010-Apr-15 Thu	5.85	5.87	5.81	5.86	205,954	1,202,771	###	###	0.4
2010-Apr-14 Wed	5.89	5.89	5.82	5.86	341,922	2,001,953	###	###	0.4
2010-Apr-13 Tue	5.8	5.88	5.79	5.88			###	###	0.4
2010-Apr-12 Mon	5.8	5.83	5.77	5.82			69.5	69.5	0.4
2010-Apr-09 Fri	5.72	5.78	5.72	5.77			###	###	0.4
2010-Apr-08 Thu	5.7	5.75	###	5.74			###	###	0.4
2010-Apr-07 Wed	5.7	5.73	###	5.7			###	###	0.4
2010-Apr-06 Tue	5.74	5.74	###	###			24.0	24.0	0.0
2010-Apr-01 Thu	5.73	5.75	###	5.7			###	###	0.4
2010-Mar-31 Wed	5.83	5.85	5.74	5.74			23.5	23.5	0.4
2010-Mar-30 Tue	5.77	5.88	5.77	5.83	215,380	1,254,588	###	###	###
2010-Mar-29 Mon	5.82	5.82	5.75	5.76	297,554	1,721,349	25.5	25.5	###
2010-Mar-26 Fri	5.89	5.89	5.79	5.82			24.6	24.6	0.4
2010-Mar-25 Thu	###	###	5.81	5.89			###	###	###
2010-Mar-24 Wed	###	###	6	###	427,326	1,281,978	30.9	30.9	0.0
2010-Mar-23 Tue	###	###	###	###	289,245	0	###	###	0.0
2010-Mar-22 Mon	###	###	###	###	218,420	0	###	###	0.0
2010-Mar-19 Fri	###	###	###	###			###	###	0.0
2010-Mar-18 Thu	###	###	###	###			25.9	25.9	0.0
2010-Mar-17 Wed	###	###	###	###			79.0	79.0	0.0
2010-Mar-16 Tue	###	###	###	###			###	###	0.0
2010-Mar-15 Mon	6	###	###	###	318,573	0	###	###	0.0
2010-Mar-12 Fri	###	###	###	6			###	###	0.4
2010-Mar-11 Thu	###	###	6	###	477,042	1,431,126	###	###	0.0
2010-Mar-10 Wed	###	###	###	6	306,448	0	79.6	79.6	0.4
2010-Mar-09 Tue	5.88	###	5.88	###			###	###	0.0
2010-Mar-08 Mon	###	6	5.82	###			28.0	28.0	0.0
2010-Mar-05 Fri	5.84	###	5.81	###			82.0	82.0	0.0
2010-Mar-04 Thu	5.88	5.88	5.79	5.83	201,081	###	###	###	###
2010-Mar-03 Wed	5.85	5.88	5.78	5.86			67.7	67.7	0.4
2010-Mar-02 Tue	5.8	5.85	5.71	5.79			36.8	36.8	###
2010-Mar-01 Mon	###	5.79	###	5.76	216,742	###	###	###	###
2010-Feb-26 Fri	###	###	5.52	5.56	177,489	###	32.1	32.1	0.4
2010-Feb-25 Thu	5.83	5.83	5.58	5.58	244,051	###	###	###	0.4
2010-Feb-24 Wed	5.83	5.83	5.73	5.78			29.1	29.1	0.4
2010-Feb-23 Tue	###	###	5.72	5.83	193,352	552,986	###	###	###
2010-Feb-22 Mon	5.78	###	5.77	###	177,053	###	###	###	0.0
2010-Feb-19 Fri	5.75	5.78	###	5.72	329,275	###	###	###	0.4
2010-Feb-18 Thu	5.76	5.8	5.71	5.76			###	###	###
2010-Feb-17 Wed	5.74	5.8	###	5.76	203,985	591,556	###	###	###
2010-Feb-16 Tue	###	5.75	###	5.73			###	###	###
2010-Feb-15 Mon	###	###	5.53	###	127,828	353,444	###	###	0.0
2010-Feb-12 Fri	###	###	5.57	###	315,027	877,350	79.0	79.0	0.0
2010-Feb-11 Thu	###	###	5.5	5.57	271,759	###	###	###	0.4
2010-Feb-10 Wed	###	5.7	5.52	5.58	128,277	###	35.7	35.7	0.4
2010-Feb-09 Tue	5.53	###	5.5	###			81.8	81.8	0.0
2010-Feb-08 Mon	5.58	###	5.48	5.58			71.1	71.1	0.4
2010-Feb-05 Fri	5.52	###	5.46	###	205,383	###	###	###	0.0
2010-Feb-04 Thu	5.52	###	5.47	###	746,747	2,042,353	83.4	83.4	0.0
2010-Feb-03 Wed	5.56	###	5.49	5.55			34.5	34.5	###
2010-Feb-02 Tue	5.59	5.72	5.5	###	194,256	1,089,776	61.2	61.2	0.0
2010-Feb-01 Mon	###	###	5.5	5.59	866,173	2,381,975	47.9	47.9	###
2010-Jan-29 Fri	###	5.75	###	###			48.5	48.5	0.0
2010-Jan-28 Thu	5.71	5.78	5.7	5.75			###	###	###
2010-Jan-27 Wed	5.72	5.76	5.7	5.7			###	###	0.4
2010-Jan-25 Mon	5.75	5.8	5.72	5.78			65.0	65.0	0.4
2010-Jan-22 Fri	5.8	5.82	5.75	5.81	189,352	###	64.8	64.8	###
2010-Jan-21 Thu	5.88	###	5.85	5.87			###	###	###
2010-Jan-20 Wed	5.83	###	5.82	###	263,621	###	###	###	0.0
2010-Jan-19 Tue	###	###	5.75	5.82			###	###	0.4
2010-Jan-18 Mon	###	###	5.88	###	289,724	851,788	31.7	31.7	0.0
2010-Jan-15 Fri	###	###	###	###	478,329	0	78.4	78.4	0.0
2010-Jan-14 Thu	###	###	###	###	264,371	0	###	###	0.0
2010-Jan-13 Wed	###	###	###	###			72.3	72.3	0.0
2010-Jan-12 Tue	###	###	###	###	449,125	0	76.8	76.8	0.0
2010-Jan-11 Mon	###	###	###	###			26.6	26.6	0.0
2010-Jan-08 Fri	###	###	###	###			69.5	69.5	0.0
2010-Jan-07 Thu	###	###	###	###	124,220	0	###	###	0.0
2010-Jan-06 Wed	###	###	###	###			###	###	0.0
2010-Jan-05 Tue	###	###	###	###			###	###	0.0
2010-Jan-04 Mon	###	###	###	###	136,453	0	75.1	75.1	0.0
2009-Dec-31 Thu	###	###	###	###			16.4	16.4	0.0
2009-Dec-30 Wed	###	###	###	###			28.6	28.6	0.0
2009-Dec-29 Tue	###	###	###	###	257,257	0	23.0	23.0	0.0
2009-Dec-24 Thu	###	###	###	###	177,676	0	###	###	0.0
2009-Dec-23 Wed	###	###	###	###			###	###	0.0
2009-Dec-22 Tue	###	###	###	###	519,083	0	###	###	0.0
2009-Dec-21 Mon	###	###	###	###	616,080	0	72.9	72.9	0.0
2009-Dec-18 Fri	5.76	###	###	###	700,145	0	86.8	86.8	0.0
2009-Dec-17 Thu	5.8	###	5.77	5.83	728,227	###	###	###	###
2009-Dec-16 Wed	5.83	5.88	5.77	5.79	431,546	2,513,755	###	###	###
2009-Dec-15 Tue	5.83	###	5.81	###	143,540	416,983	###	###	0.0
2009-Dec-14 Mon	###	###	5.83	5.85	227,157	###	33.2	33.2	0.4
2009-Dec-11 Fri	###	###	5.83	###			###	###	0.0
2009-Dec-10 Thu	###	###	5.85	5.85	155,882	455,954	###	###	0.4
2009-Dec-09 Wed	###	###	5.89	###	296,381	872,842	###	###	0.0
2009-Dec-08 Tue	5.88	###	5.88	###			82.3	82.3	0.0
2009-Dec-07 Mon	6	6	5.86	###	218,385	1,295,023	###	###	0.0
2009-Dec-04 Fri	###	###	###	###			###	###	0.0
2009-Dec-03 Thu	###	###	6	###			24.8	24.8	0.0
2009-Dec-02 Wed	###	6.25	###	###			###	###	0.0
2009-Dec-01 Tue	###	###	###	###	193,949	0	89.3	89.3	0.0
2009-Nov-30 Mon	6	###	###	###	480,974	0	###	###	0.0
2009-Nov-27 Fri	###	###	5.83	###			83.0	83.0	0.0
2009-Nov-26 Thu	###	6.21	###	###			###	###	0.0
2009-Nov-25 Wed	6.25	6.27	###	###	233,440	###	28.0	28.0	0.0
2009-Nov-24 Tue	###	6.42	6.23	6.25			###	###	###
2009-Nov-23 Mon	6.28	###	6.22	6.28			###	###	0.4
2009-Nov-20 Fri	6.29	###	6.25	6.29			71.2	71.2	###
2009-Nov-19 Thu	6.26	###	6.22	###			###	###	0.0
2009-Nov-18 Wed	6.45	6.45	###	###			21.2	21.2	0.0
2009-Nov-17 Tue	6.49	6.54	6.41	6.43			41.6	41.6	###
2009-Nov-16 Mon	6.55	###	6.42	6.42			###	###	0.5
2009-Nov-13 Fri	###	###	6.45	6.55			18.8	18.8	0.5
2009-Nov-12 Thu	6.47	###	6.43	6.58			84.3	84.3	0.5
2009-Nov-11 Wed	6.5	6.5	6.29	6.41	557,928	3,567,949	###	###	0.5
2009-Nov-10 Tue	6.59	###	6.43	6.55	1,004,979	###	34.2	34.2	0.5
2009-Nov-09 Mon	6.27	6.49	6.27	6.49	849,888	5,422,285	###	###	###
2009-Nov-06 Fri	###	###	###	6.27	618,683	0	###	###	0.4
2009-Nov-05 Thu	###	###	###	###	1,389,378	0	###	###	0.0
2009-Nov-04 Wed	###	###	5.89	###	377,459	###	80.2	80.2	0.0
2009-Nov-03 Tue	###	###	###	###	231,321	0	74.6	74.6	0.0
2009-Nov-02 Mon	5.8	###	5.71	5.86			72.0	72.0	0.4
2009-Oct-30 Fri	###	###	5.81	###	375,742	###	###	###	0.0
2009-Oct-29 Thu	5.88	###	5.79	5.87	324,252	###	###	###	###
2009-Oct-28 Wed	5.88	###	5.86	5.88			###	###	0.4
2009-Oct-27 Tue	5.87	5.89	5.83	5.88			81.9	81.9	0.4
2009-Oct-26 Mon	5.81	###	5.81	5.82			71.0	71.0	0.4
2009-Oct-23 Fri	5.75	5.82	5.7	5.82			78.5	78.5	0.4
2009-Oct-22 Thu	###	5.72	###	5.71	219,342	###	71.8	71.8	0.4
2009-Oct-21 Wed	###	5.75	###	5.75			###	###	###
2009-Oct-20 Tue	###	###	5.59	###			33.0	33.0	0.0
2009-Oct-19 Mon	5.52	###	5.51	###	599,727	1,652,247	80.8	80.8	0.0
2009-Oct-16 Fri	5.7	5.7	5.51	5.53			###	###	###
2009-Oct-15 Thu	###	5.71	###	###			###	###	0.0
2009-Oct-14 Wed	###	###	###	###	474,024	0	27.0	27.0	0.0
2009-Oct-13 Tue	###	###	###	###	788,641	0	32.8	32.8	0.0
2009-Oct-12 Mon	5.72	5.72	###	###	357,542	1,022,570	34.3	34.3	0.0
2009-Oct-09 Fri	###	5.72	###	###			###	###	0.0
2009-Oct-08 Thu	###	5.75	###	5.74			###	###	0.4
2009-Oct-07 Wed	5.7	5.7	5.58	###	725,421	4,091,374	25.2	25.2	0.0
2009-Oct-06 Tue	5.7	5.7	###	###			37.8	37.8	0.0
2009-Oct-05 Mon	###	###	###	###			37.3	37.3	0.0
2009-Oct-02 Fri	###	###	5.52	###	417,486	###	###	###	0.0
2009-Oct-01 Thu	###	5.71	###	5.7	731,788	2,089,254	71.3	71.3	0.4
2009-Sep-30 Wed	5.52	5.71	5.52	###			86.0	86.0	0.0
2009-Sep-29 Tue	5.54	5.57	5.46	5.55			###	###	###
2009-Sep-28 Mon	5.46	5.51	5.4	5.47	558,457	3,046,382	###	###	###
2009-Sep-25 Fri	5.56	5.57	5.42	5.52			###	###	0.4
2009-Sep-24 Thu	###	5.72	5.52	5.55			19.3	19.3	###
2009-Sep-23 Wed	5.88	###	5.86	5.89			###	###	###
2009-Sep-22 Tue	###	###	5.86	5.86	716,946	2,100,651	27.9	27.9	0.4
2009-Sep-21 Mon	###	###	###	###	307,774	0	###	###	0.0
2009-Sep-18 Fri	###	###	###	###	417,078	0	66.5	66.5	0.0
2009-Sep-17 Thu	###	###	###	###			###	###	0.0
2009-Sep-16 Wed	6	###	###	###	537,552	0	22.2	22.2	0.0
2009-Sep-15 Tue	###	###	###	###	624,148	0	22.9	22.9	0.0
2009-Sep-14 Mon	###	###	###	###			###	###	0.0
2009-Sep-11 Fri	###	###	6	###			###	###	0.0
2009-Sep-10 Thu	6	###	###	###			70.7	70.7	0.0
2009-Sep-09 Wed	###	6	###	###			###	###	0.0
2009-Sep-08 Tue	###	###	5.87	###	485,384	###	###	###	0.0
2009-Sep-07 Mon	###	###	5.82	5.85			###	###	0.4
2009-Sep-04 Fri	5.88	###	5.75	5.82			###	###	0.4
2009-Sep-03 Thu	5.86	###	5.85	5.87			###	###	###
2009-Sep-02 Wed	5.89	###	5.85	5.89	474,886	1,389,041	###	###	###
2009-Sep-01 Tue	###	###	5.85	###	322,686	943,856	32.1	32.1	0.0
2009-Aug-31 Mon	###	###	5.8	###	698,647	2,026,076	###	###	0.0
2009-Aug-28 Fri	5.85	6.24	5.77	###	1,124,582	###	86.6	86.6	0.0
2009-Aug-27 Thu	5.48	###	5.48	###	1,222,887	###	###	###	0.0
2009-Aug-26 Wed	5.53	###	5.28	###			###	###	0.0
2009-Aug-25 Tue	###	###	5.5	5.56			###	###	0.4
2009-Aug-24 Mon	5.46	###	5.46	###			82.9	82.9	0.0
2009-Aug-21 Fri	5.71	5.71	5.43	5.45	365,989	2,038,558	###	###	###
2009-Aug-20 Thu	###	###	5.51	###			###	###	0.0
2009-Aug-19 Wed	5.53	5.71	5.46	###	278,976	1,558,080	###	###	0.0
2009-Aug-18 Tue	###	###	5.41	5.41	660,474	1,786,582	###	###	###
2009-Aug-17 Mon	5.71	5.8	5.5	5.55			22.5	22.5	###
2009-Aug-14 Fri	5.58	5.88	5.54	###			77.8	77.8	0.0
2009-Aug-13 Thu	5.26	5.59	5.26	5.58			88.7	88.7	0.4
2009-Aug-12 Wed	5.26	5.28	5.22	5.25	250,984	###	30.1	30.1	0.4
2009-Aug-11 Tue	5.21	5.26	5.2	5.26			###	###	0.4
2009-Aug-10 Mon	5.23	5.27	###	5.22			###	###	0.4
2009-Aug-07 Fri	5.24	5.25	###	5.21	204,482	###	###	###	0.4
2009-Aug-06 Thu	5.21	5.25	###	5.25	596,859	1,566,754	69.5	69.5	0.4
2009-Aug-05 Wed	###	5.23	###	###	527,380	###	80.3	80.3	0.0
2009-Aug-04 Tue	###	5.2	###	###			34.7	34.7	0.0
2009-Aug-03 Mon	###	###	###	###			###	###	0.0
2009-Jul-31 Fri	5.2	5.21	###	###	786,020	2,047,582	24.7	24.7	0.0
2009-Jul-30 Thu	5.2	5.23	###	###	496,182	###	24.2	24.2	0.0
2009-Jul-29 Wed	5.25	5.25	###	###	910,245	###	###	###	0.0
2009-Jul-28 Tue	5.25	###	###	###			###	###	0.0
2009-Jul-27 Mon	5.27	###	5.24	5.27			###	###	###
2009-Jul-24 Fri	###	###	###	5.26			78.4	78.4	0.4
2009-Jul-23 Thu	###	###	###	###			###	###	0.0
2009-Jul-22 Wed	5.23	5.25	###	5.2	936,478	2,458,254	###	###	###
2009-Jul-21 Tue	5.28	###	5.2	5.22			27.5	27.5	0.4
2009-Jul-20 Mon	5.26	###	5.2	5.22			###	###	0.4
2009-Jul-17 Fri	5.4	5.4	5.23	5.26			###	###	0.4
2009-Jul-16 Thu	###	5.4	###	###	1,104,327	2,981,682	###	###	0.0
2009-Jul-15 Wed	###	5.27	###	5.26			72.4	72.4	0.4
2009-Jul-14 Tue	###	###	###	###	567,258	0	72.4	72.4	0.0
2009-Jul-13 Mon	###	###	###	###	984,455	0	###	###	0.0
2009-Jul-10 Fri	###	###	###	###	598,857	0	###	###	0.0
2009-Jul-09 Thu	###	###	###	###			###	###	0.0
2009-Jul-08 Wed	###	###	###	###			###	###	0.0
2009-Jul-07 Tue	###	###	###	###	1,115,153	0	25.5	25.5	0.0
2009-Jul-06 Mon	5.2	5.21	###	###	682,328	###	36.9	36.9	0.0
2009-Jul-03 Fri	###	5.2	###	###			###	###	0.0
2009-Jul-02 Thu	###	5.22	###	5.2	846,320	###	75.4	75.4	###
2009-Jul-01 Wed	###	5.24	###	###			###	###	0.0
2009-Jun-30 Tue	5.25	5.29	###	###			26.2	26.2	0.0
2009-Jun-29 Mon	###	###	4.71	###	1,528,627	###	###	###	0.0
2009-Jun-26 Fri	6.44	6.47	###	5.5			###	###	0.4
2009-Jun-25 Thu	###	6.4	###	###	226,254	###	67.5	67.5	0.0
2009-Jun-24 Wed	###	6.42	6.28	###	255,181	###	###	###	0.0
2009-Jun-23 Tue	###	6.45	###	6.4	370,543	###	###	###	0.5
2009-Jun-22 Mon	###	6.41	6.25	###			81.5	81.5	0.0
2009-Jun-19 Fri	6.28	###	6.25	###			76.8	76.8	0.0
2009-Jun-18 Thu	###	###	6.26	6.28			###	###	0.4
2009-Jun-17 Wed	6.4	6.4	6.28	###	514,855	3,264,180	32.2	32.2	0.0
2009-Jun-16 Tue	###	6.4	6.26	###	397,478	###	76.9	76.9	0.0
2009-Jun-15 Mon	6.41	6.51	###	###			35.0	35.0	0.0
2009-Jun-12 Fri	6.52	6.57	6.4	6.46	224,986	###	28.4	28.4	###
2009-Jun-11 Thu	6.5	###	6.42	6.59			###	###	###
2009-Jun-10 Wed	6.5	6.59	6.44	6.47	556,776	###	30.2	30.2	0.5
2009-Jun-09 Tue	6.7	6.7	6.46	6.46			###	###	###
2009-Jun-05 Fri	6.73	6.85	6.45	6.48			###	###	0.5
2009-Jun-04 Thu	6.59	6.73	6.57	###	256,371	###	###	###	0.0
2009-Jun-03 Wed	6.45	###	###	6.59			###	###	###
2009-Jun-02 Tue	###	###	6.26	###	452,527	###	###	###	0.0
2009-Jun-01 Mon	6.27	###	###	6.27			61.6	61.6	0.4
2009-May-29 Fri	6.22	###	6.22	###	425,383	1,322,941	###	###	0.0
2009-May-28 Thu	###	6.44	###	###			###	###	0.0
2009-May-27 Wed	###	6.52	###	6.45	321,476	###	###	###	###
2009-May-26 Tue	6.4	6.4	6.29	###	159,458	###	25.2	25.2	0.0
2009-May-25 Mon	6.5	6.5	6.23	###			###	###	0.0
2009-May-22 Fri	6.45	6.45	###	###			###	###	0.0
2009-May-21 Thu	6.4	6.5	###	6.44			###	###	0.5
2009-May-20 Wed	6.57	###	###	###	259,220	0	###	###	0.0
2009-May-19 Tue	6.5	###	6.46	6.56	223,977	723,445	###	###	0.5
2009-May-18 Mon	6.4	6.5	6.22	###	284,285	1,808,052	###	###	0.0
2009-May-15 Fri	6.48	6.73	6.47	6.59			###	###	###
2009-May-14 Thu	6.5	###	6.42	6.48			46.1	46.1	0.5
2009-May-13 Wed	6.71	6.8	6.48	6.56			21.9	21.9	0.5
2009-May-12 Tue	###	6.79	###	6.75	1,030,952	3,500,082	79.6	79.6	0.5
2009-May-11 Mon	6.7	6.89	###	6.79			74.3	74.3	0.5
2009-May-08 Fri	###	###	###	###	243,640	0	###	###	0.0
2009-May-07 Thu	6.8	###	6.8	###			###	###	0.0
2009-May-06 Wed	6.89	###	###	6.76			25.6	25.6	0.5
2009-May-05 Tue	###	###	6.74	6.8			23.8	23.8	0.5
2009-May-04 Mon	6.75	###	6.71	6.87			69.4	69.4	###
2009-May-01 Fri	###	6.78	6.59	6.7	215,359	1,439,674	76.6	76.6	0.5
2009-Apr-30 Thu	###	7	6.53	6.71			13.6	13.6	###
2009-Apr-29 Wed	6.76	6.83	###	###	309,980	1,058,581	22.9	22.9	0.0
2009-Apr-28 Tue	6.5	###	###	###	416,257	0	###	###	0.0
2009-Apr-27 Mon	###	6.5	###	6.5	266,772	###	86.5	86.5	0.5
2009-Apr-24 Fri	###	6.25	###	6.2			81.5	81.5	0.4
2009-Apr-23 Thu	###	###	###	###			###	###	0.0
2009-Apr-22 Wed	###	6.21	###	###			###	###	0.0
2009-Apr-21 Tue	6.29	###	###	###			23.6	23.6	0.0
2009-Apr-20 Mon	6.28	6.45	###	###	160,651	###	79.1	79.1	0.0
2009-Apr-17 Fri	6.55	###	6.25	6.27	171,923	537,259	###	###	0.4
2009-Apr-16 Thu	6.54	6.57	6.4	6.45			21.4	21.4	###
2009-Apr-15 Wed	6.4	6.52	###	6.45			###	###	###
2009-Apr-14 Tue	###	6.49	###	6.42			###	###	0.5
2009-Apr-09 Thu	###	6.24	###	6.22	465,653	###	###	###	0.4
2009-Apr-08 Wed	###	###	###	###	212,849	0	###	###	0.0
2009-Apr-07 Tue	###	###	###	###			36.1	36.1	0.0
2009-Apr-06 Mon	###	###	###	###	178,722	0	71.2	71.2	0.0
2009-Apr-03 Fri	###	###	5.86	###	178,476	###	###	###	0.0
2009-Apr-02 Thu	6	###	5.86	5.86			15.3	15.3	0.4
2009-Apr-01 Wed	###	###	5.83	###	443,041	###	###	###	0.0
2009-Mar-31 Tue	###	6.22	###	###	384,384	###	###	###	0.0
2009-Mar-30 Mon	6.2	###	###	###			###	###	0.0
2009-Mar-27 Fri	###	###	###	6.24	295,541	0	###	###	0.4
2009-Mar-26 Thu	6.23	6.23	###	###	173,058	539,075	###	###	0.0
2009-Mar-25 Wed	###	6.29	###	6.2	330,787	1,040,325	###	###	0.4
2009-Mar-24 Tue	###	6.2	###	6.2			###	###	0.4
2009-Mar-23 Mon	###	6.22	###	###	1,322,528	###	65.5	65.5	0.0
2009-Mar-20 Fri	###	6.4	###	###	1,122,186	###	14.6	14.6	0.0
2009-Mar-19 Thu	6.4	6.44	###	6.4	1,176,041	3,786,852	###	###	0.5
2009-Mar-18 Wed	###	6.2	###	6.2	707,976	2,194,725	###	###	0.4
2009-Mar-17 Tue	###	###	5.79	###			###	###	0.0
2009-Mar-16 Mon	5.78	6	5.76	5.83	1,778,984	10,460,425	68.2	68.2	###
2009-Mar-13 Fri	5.75	###	5.72	###			73.4	73.4	0.0
2009-Mar-12 Thu	5.58	5.75	5.58	5.7	158,587	###	83.9	83.9	0.4
2009-Mar-11 Wed	5.75	5.75	5.57	###			###	###	0.0
2009-Mar-10 Tue	###	5.78	5.55	5.75	289,351	1,639,173	84.2	84.2	###
2009-Mar-09 Mon	5.8	5.85	5.5	###	163,078	###	###	###	0.0
2009-Mar-06 Fri	###	5.85	5.57	5.78	587,740	###	79.7	79.7	0.4
2009-Mar-05 Thu	5.5	5.72	5.5	###	438,655	2,460,854	###	###	0.0
2009-Mar-04 Wed	###	###	5.44	5.5			###	###	0.4
2009-Mar-03 Tue	###	5.71	###	###	165,944	473,770	32.3	32.3	0.0
2009-Mar-02 Mon	5.45	5.7	5.43	###	139,178	774,525	90.7	90.7	0.0
2009-Feb-27 Fri	###	5.74	###	5.48			18.5	18.5	###
2009-Feb-26 Thu	###	5.74	###	###			92.7	92.7	0.0
2009-Feb-25 Wed	5.44	5.45	5.28	###	233,826	1,254,476	###	###	0.0
2009-Feb-24 Tue	5.4	5.54	5.26	###			31.0	31.0	0.0
2009-Feb-23 Mon	5.47	5.54	5.4	5.44			38.3	38.3	0.4
2009-Feb-20 Fri	###	###	###	5.5	241,388	0	28.2	28.2	0.4
2009-Feb-19 Thu	###	###	###	5.56	188,084	0	###	###	0.4
2009-Feb-18 Wed	###	5.26	###	5.21			84.2	84.2	0.4
2009-Feb-17 Tue	5.42	5.42	###	5.2	235,255	637,541	###	###	###
2009-Feb-16 Mon	###	###	5.41	5.43			###	###	0.4
2009-Feb-13 Fri	###	5.7	###	5.58	190,487	542,887	###	###	0.4
2009-Feb-12 Thu	5.22	###	###	5.43	193,946	0	###	###	0.4
2009-Feb-11 Wed	###	5.23	###	5.23			###	###	###
2009-Feb-10 Tue	5.44	5.44	5.2	5.22			###	###	0.4
2009-Feb-09 Mon	5.55	5.57	###	5.43	571,226	###	###	###	0.4
2009-Feb-06 Fri	5.8	5.8	5.5	5.5			7.3	7.3	0.4
2009-Feb-05 Thu	###	###	5.79	5.85			32.0	32.0	0.4
2009-Feb-04 Wed	6	###	###	###	303,227	0	###	###	0.0
2009-Feb-03 Tue	6	6.4	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###			30.8	30.8	0.0
2009-Jan-30 Fri	###	6.22	###	###	226,683	704,984	27.4	27.4	0.0
2009-Jan-29 Thu	6.4	6.4	###	###	478,628	###	###	###	0.0
2009-Jan-28 Wed	6.25	6.4	###	6.4			###	###	0.5
2009-Jan-27 Tue	###	6.45	###	###	179,656	###	###	###	0.0
2009-Jan-23 Fri	###	###	5.81	###	157,472	457,456	87.6	87.6	0.0
2009-Jan-22 Thu	5.86	###	5.86	6	282,252	###	###	###	0.4
2009-Jan-21 Wed	###	###	5.85	###	118,586	###	###	###	0.0
2009-Jan-20 Tue	6	###	###	###	161,220	0	###	###	0.0
2009-Jan-19 Mon	5.87	###	5.85	###			###	###	0.0
2009-Jan-16 Fri	###	###	5.83	###			###	###	0.0
2009-Jan-15 Thu	6	###	5.87	###	335,541	###	###	###	0.0
2009-Jan-14 Wed	###	6.5	###	6.28	230,148	747,981	76.5	76.5	0.4
2009-Jan-13 Tue	###	6.44	6.26	6.27			###	###	0.4
2009-Jan-12 Mon	6.45	6.59	###	6.51	98,542	###	78.1	78.1	###
2009-Jan-09 Fri	6.71	6.73	6.5	6.7			31.1	31.1	0.5
2009-Jan-08 Thu	6.8	###	6.48	6.7	219,486	###	###	###	0.5
2009-Jan-07 Wed	6.8	7	6.76	6.87	240,489	###	###	###	###
2009-Jan-06 Tue	###	###	###	6.79	263,776	0	###	###	0.5
2009-Jan-05 Mon	###	###	6.48	###			###	###	0.0
2009-Jan-02 Fri	6.29	6.58	6.25	###			65.0	65.0	0.0
2008-Dec-31 Wed	###	###	6.22	###			63.2	63.2	0.0
2008-Dec-30 Tue	###	6.28	###	6.22	142,651	447,924	###	###	0.4
2008-Dec-29 Mon	###	6.24	###	6.21			76.8	76.8	###
2008-Dec-24 Wed	5.82	###	5.81	6			82.3	82.3	0.4
2008-Dec-23 Tue	5.7	###	###	5.85	192,353	0	84.0	84.0	0.4
2008-Dec-22 Mon	5.78	5.86	###	5.75	339,988	###	38.3	38.3	###
2008-Dec-19 Fri	5.56	5.84	5.55	5.79	430,156	###	85.7	85.7	###
2008-Dec-18 Thu	###	5.74	###	###	1,300,141	###	88.6	88.6	0.0
2008-Dec-17 Wed	5.56	###	5.26	5.45	498,249	###	###	###	###
2008-Dec-16 Tue	5.48	5.59	5.46	5.5			###	###	0.4
2008-Dec-15 Mon	5.5	###	5.4	5.52	1,022,553	###	###	###	0.4
2008-Dec-12 Fri	5.5	###	5.5	5.56			78.4	78.4	0.4
2008-Dec-11 Thu	###	###	5.45	5.52			29.0	29.0	0.4
2008-Dec-10 Wed	5.74	5.85	###	5.7	299,628	###	23.8	23.8	0.4
2008-Dec-09 Tue	5.8	5.83	###	5.8	615,959	1,795,520	76.3	76.3	0.4
2008-Dec-08 Mon	5.86	###	5.77	5.8	653,626	###	###	###	0.4
2008-Dec-05 Fri	###	###	###	5.8			###	###	0.4
2008-Dec-04 Thu	6	6	5.56	5.82	922,346	5,331,159	###	###	0.4
2008-Dec-03 Wed	###	###	5.8	5.8	911,753	2,644,083	28.8	28.8	0.4
2008-Dec-02 Tue	###	###	5.87	6			35.0	35.0	0.4
2008-Dec-01 Mon	###	###	###	###			25.0	25.0	0.0
2008-Nov-28 Fri	###	6.49	###	###	468,881	###	###	###	0.0
2008-Nov-27 Thu	###	###	5.88	6	326,244	959,157	71.3	71.3	0.4
2008-Nov-26 Wed	###	###	5.88	###	253,575	###	78.9	78.9	0.0
2008-Nov-25 Tue	###	6.22	5.88	###	314,352	1,901,829	###	###	0.0
2008-Nov-24 Mon	6.23	6.23	5.76	6			24.1	24.1	0.4
2008-Nov-21 Fri	###	6.23	5.76	6.23	490,759	###	###	###	0.4
2008-Nov-20 Thu	###	6.45	###	###	612,276	###	###	###	0.0
2008-Nov-19 Wed	6.71	6.72	6.42	6.48	397,882	2,614,084	31.9	31.9	0.5
2008-Nov-18 Tue	6.57	6.7	6.45	###			###	###	0.0
2008-Nov-17 Mon	###	6.89	6.5	6.73			85.1	85.1	###
2008-Nov-14 Fri	6.78	###	6.7	6.85			###	###	###
2008-Nov-13 Thu	###	6.86	6.53	###			84.2	84.2	0.0
2008-Nov-12 Wed	6.79	6.89	###	6.75	185,952	###	34.4	34.4	0.5
2008-Nov-11 Tue	6.82	###	6.77	6.79	101,942	345,073	###	###	0.5
2008-Nov-10 Mon	###	###	6.85	###	220,655	755,743	###	###	0.0
2008-Nov-07 Fri	7	###	6.85	###			###	###	0.0
2008-Nov-06 Thu	###	###	###	7			###	###	0.5
2008-Nov-05 Wed	###	###	###	###			###	###	0.0
2008-Nov-04 Tue	6.88	###	6.75	###	146,125	493,171	###	###	0.0
2008-Nov-03 Mon	6.82	7.27	6.82	###			73.8	73.8	0.0
2008-Oct-31 Fri	###	7.24	6.84	6.85	1,111,827	###	16.5	16.5	###
2008-Oct-30 Thu	###	###	###	###	254,078	0	74.1	74.1	0.0
2008-Oct-29 Wed	###	###	###	###	1,369,946	0	###	###	0.0
2008-Oct-28 Tue	###	###	###	7			78.5	78.5	0.5
2008-Oct-27 Mon	###	###	6.82	###			###	###	0.0
2008-Oct-24 Fri	###	###	6.89	7	705,356	2,429,951	###	###	0.5
2008-Oct-23 Thu	6.75	###	6.75	###			89.1	89.1	0.0
2008-Oct-22 Wed	###	7.25	###	###			27.7	27.7	0.0
2008-Oct-21 Tue	###	###	6.85	###			###	###	0.0
2008-Oct-20 Mon	6.8	###	6.8	###			###	###	0.0
2008-Oct-17 Fri	6.78	6.8	###	6.75	429,377	1,459,881	###	###	0.5
2008-Oct-16 Thu	6.79	###	###	###			41.3	41.3	0.0
2008-Oct-15 Wed	6.85	###	6.79	###			###	###	0.0
2008-Oct-14 Tue	###	###	###	6.85	194,652	0	###	###	###
2008-Oct-13 Mon	6.85	###	###	###			66.4	66.4	0.0
2008-Oct-10 Fri	6.56	6.84	6.5	###			###	###	0.0
2008-Oct-09 Thu	7	###	6.75	###	347,624	###	###	###	0.0
2008-Oct-08 Wed	###	###	6.52	###	151,880	495,128	###	###	0.0
2008-Oct-07 Tue	6.55	###	6.45	###	403,284	###	66.4	66.4	0.0
2008-Oct-06 Mon	###	6.85	###	6.75			###	###	0.5
2008-Oct-03 Fri	6.7	6.84	6.58	6.7	424,546	###	###	###	0.5
2008-Oct-02 Thu	7	###	6.8	6.84			###	###	0.5
2008-Oct-01 Wed	###	7.27	###	###	198,352	###	83.0	83.0	0.0
2008-Sep-30 Tue	6.85	7.23	6.52	6.82			28.5	28.5	0.5
2008-Sep-29 Mon	7.25	7.29	###	7.27			###	###	###
2008-Sep-26 Fri	7.27	###	###	7.2			39.7	39.7	0.5
2008-Sep-25 Thu	7.25	7.25	###	7.2	184,626	###	30.1	30.1	0.5
2008-Sep-24 Wed	7.26	7.27	###	7.27			66.1	66.1	###
2008-Sep-23 Tue	7.29	###	###	7.26			35.6	35.6	0.5
2008-Sep-22 Mon	###	7.49	###	7.43	593,751	###	###	###	###
2008-Sep-19 Fri	###	###	###	###	581,875	0	58.8	58.8	0.0
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	###	7.29	###	7.2	848,940	3,094,386	###	###	0.5
2008-Sep-16 Tue	6.7	###	6.52	###	1,108,048	###	86.1	86.1	0.0
2008-Sep-15 Mon	6.86	###	###	6.72	715,857	0	34.4	34.4	0.5
2008-Sep-12 Fri	###	###	6.81	###			70.4	70.4	0.0
2008-Sep-11 Thu	###	###	6.85	###			###	###	0.0
2008-Sep-10 Wed	###	7.21	###	###			76.4	76.4	0.0
2008-Sep-09 Tue	7	###	7	###			80.5	80.5	0.0
2008-Sep-08 Mon	6.88	###	6.88	###			###	###	0.0
2008-Sep-05 Fri	6.85	###	###	###			82.8	82.8	0.0
2008-Sep-04 Thu	###	###	6.86	###	472,842	1,621,848	12.3	12.3	0.0
2008-Sep-03 Wed	###	###	###	7.28	1,110,122	0	84.7	84.7	0.5
2008-Sep-02 Tue	###	###	6.85	###	781,152	2,675,445	###	###	0.0
2008-Sep-01 Mon	###	###	6.74	6.81			21.3	21.3	###
2008-Aug-29 Fri	6.82	###	6.82	###	641,583	###	###	###	0.0
2008-Aug-28 Thu	###	6.77	###	6.74			###	###	###
2008-Aug-27 Wed	###	###	6.54	###			###	###	0.0
2008-Aug-26 Tue	###	###	6.51	6.53			###	###	###
2008-Aug-25 Mon	6.75	6.8	6.7	6.76	816,986	5,514,655	###	###	0.5
2008-Aug-22 Fri	###	6.85	6.56	6.75			###	###	0.5
2008-Aug-21 Thu	6.7	6.8	6.41	6.53			###	###	###
2008-Aug-20 Wed	###	7.22	###	###	897,454	###	84.5	84.5	0.0
2008-Aug-19 Tue	###	###	6.78	7			###	###	0.5
2008-Aug-18 Mon	7.5	7.52	###	###	693,976	2,609,349	###	###	0.0
2008-Aug-15 Fri	###	###	7.57	7.7			###	###	0.6
2008-Aug-14 Thu	7.76	###	7.72	7.74			29.4	29.4	0.6
2008-Aug-13 Wed	###	###	7.81	###			###	###	0.0
2008-Aug-12 Tue	7.75	###	###	###			89.3	89.3	0.0
2008-Aug-11 Mon	7.85	###	###	7.7	278,474	0	22.8	22.8	0.6
2008-Aug-08 Fri	7.73	7.87	7.47	7.7			26.3	26.3	0.6
2008-Aug-07 Thu	7.85	###	7.76	7.88			72.3	72.3	0.6
2008-Aug-06 Wed	###	7.87	###	7.86	542,457	###	###	###	###
2008-Aug-05 Tue	###	7.75	7.5	###	457,343	3,487,240	###	###	0.0
2008-Aug-04 Mon	7.75	7.78	7.54	7.54			###	###	0.5
2008-Aug-01 Fri	7.75	7.79	7.52	###			###	###	0.0
2008-Jul-31 Thu	7.88	7.88	7.47	7.7			18.6	18.6	0.6
2008-Jul-30 Wed	###	8.27	7.82	###	939,249	7,556,258	###	###	0.0
2008-Jul-29 Tue	###	8.21	###	###			82.8	82.8	0.0
2008-Jul-28 Mon	###	###	###	8.24			37.6	37.6	0.6
2008-Jul-25 Fri	8.2	8.26	###	###			26.9	26.9	0.0
2008-Jul-24 Thu	###	###	###	8.2			77.9	77.9	0.6
2008-Jul-23 Wed	###	###	###	###			###	###	0.0
2008-Jul-22 Tue	7.53	7.86	7.43	7.86	204,356	###	###	###	###
2008-Jul-21 Mon	7.75	7.86	7.56	7.56			###	###	0.5
2008-Jul-18 Fri	###	###	7.5	###			###	###	0.0
2008-Jul-17 Thu	7.5	7.75	7.43	###			79.5	79.5	0.0
2008-Jul-16 Wed	###	7.8	###	7.42	684,274	###	87.9	87.9	0.5
2008-Jul-15 Tue	7.21	7.25	###	7.23			81.4	81.4	###
2008-Jul-14 Mon	###	###	###	###			###	###	0.0
2008-Jul-11 Fri	###	7.48	###	7.42	534,422	###	69.0	69.0	0.5
2008-Jul-10 Thu	###	###	###	###	189,221	0	###	###	0.0
2008-Jul-09 Wed	###	7.72	7.52	7.54	207,284	###	35.9	35.9	0.5
2008-Jul-08 Tue	7.85	###	7.51	7.54	225,748	847,683	20.5	20.5	0.5
2008-Jul-07 Mon	7.8	###	7.51	###	238,671	###	82.4	82.4	0.0
2008-Jul-04 Fri	###	###	7.56	7.88			23.7	23.7	0.6
2008-Jul-03 Thu	7.5	7.88	###	7.73	554,524	2,184,824	###	###	0.6
2008-Jul-02 Wed	###	###	7.72	7.77	213,557	###	14.6	14.6	0.6
2008-Jul-01 Tue	###	###	###	###	510,480	0	73.2	73.2	0.0
2008-Jun-30 Mon	###	###	###	8.2	475,689	0	###	###	0.6
2008-Jun-27 Fri	###	8.47	###	###	368,840	###	###	###	0.0
2008-Jun-26 Thu	###	8.4	###	8.4	292,479	###	###	###	###
2008-Jun-25 Wed	7.89	###	###	8.27	512,644	0	90.5	90.5	###
2008-Jun-24 Tue	###	###	7.74	7.82	338,020	###	###	###	0.6
2008-Jun-23 Mon	###	###	7.87	###	365,847	###	###	###	0.0
2008-Jun-20 Fri	###	###	###	###	388,275	0	###	###	0.0
2008-Jun-19 Thu	8	8.28	###	###			74.6	74.6	0.0
2008-Jun-18 Wed	###	8.29	###	8	578,040	2,395,975	###	###	###
2008-Jun-17 Tue	###	###	###	###	419,978	0	###	###	0.0
2008-Jun-16 Mon	###	8.26	###	###			38.1	38.1	0.0
2008-Jun-13 Fri	###	8.29	###	###	306,741	1,271,441	###	###	0.0
2008-Jun-12 Thu	###	8.29	###	###			###	###	0.0
2008-Jun-11 Wed	###	8.47	###	###	313,775	###	###	###	0.0
2008-Jun-10 Tue	8.4	8.44	###	###			16.2	16.2	0.0
2008-Jun-06 Fri	8.46	8.57	###	8.52			76.2	76.2	0.6
2008-Jun-05 Thu	8.5	###	###	###			###	###	0.0
2008-Jun-04 Wed	###	###	8.44	8.53			###	###	###
2008-Jun-03 Tue	###	8.77	8.55	###	334,987	2,900,987	###	###	0.0
2008-Jun-02 Mon	###	###	8.46	8.55	583,780	2,469,389	###	###	###
2008-May-30 Fri	8.88	###	8.85	###	400,953	###	72.1	72.1	0.0
2008-May-29 Thu	###	###	8.82	###			###	###	0.0
2008-May-28 Wed	8.84	###	8.79	8.89			###	###	###
2008-May-27 Tue	###	8.89	###	8.83			82.1	82.1	###
2008-May-26 Mon	8.81	8.84	8.53	8.71	288,847	###	###	###	0.6
2008-May-23 Fri	###	###	8.71	8.81	400,852	###	28.6	28.6	###
2008-May-22 Thu	###	###	###	###			###	###	0.0
2008-May-21 Wed	###	###	###	###			###	###	0.0
2008-May-20 Tue	###	###	###	###			###	###	0.0
2008-May-19 Mon	###	###	###	###	242,621	0	###	###	0.0
2008-May-16 Fri	9	###	###	###	199,571	0	###	###	0.0
2008-May-15 Thu	###	9.25	###	###	431,454	1,995,474	###	###	0.0
2008-May-14 Wed	###	9.2	###	###			70.3	70.3	0.0
2008-May-13 Tue	###	###	###	###	245,826	0	80.9	80.9	0.0
2008-May-12 Mon	###	###	###	9			31.6	31.6	0.6
2008-May-09 Fri	###	###	###	###	125,475	0	###	###	0.0
2008-May-08 Thu	###	###	###	###	238,843	0	72.2	72.2	0.0
2008-May-07 Wed	###	###	###	###	165,746	0	###	###	0.0
2008-May-06 Tue	###	9.25	###	###			70.9	70.9	0.0
2008-May-05 Mon	9.47	9.47	###	9.2	104,976	###	14.5	14.5	0.7
2008-May-02 Fri	###	9.45	###	9.44	286,750	###	###	###	0.7
2008-May-01 Thu	###	###	8.88	###			###	###	0.0
2008-Apr-30 Wed	###	9	8.87	###			###	###	0.0
2008-Apr-29 Tue	###	###	8.88	###	488,222	###	70.4	70.4	0.0
2008-Apr-28 Mon	9	###	8.82	8.87			27.8	27.8	###
2008-Apr-24 Thu	###	###	###	9	284,828	0	28.1	28.1	0.6
2008-Apr-23 Wed	8.86	9.2	8.86	###	391,489	3,535,145	###	###	0.0
2008-Apr-22 Tue	###	###	8.82	###	304,271	###	25.9	25.9	0.0
2008-Apr-21 Mon	###	###	###	###			33.2	33.2	0.0
2008-Apr-18 Fri	###	###	###	###			###	###	0.0
2008-Apr-17 Thu	###	9.2	###	###	239,048	1,099,620	###	###	0.0
2008-Apr-16 Wed	###	9.26	8.84	9			23.8	23.8	0.6
2008-Apr-15 Tue	9	###	###	###			69.5	69.5	0.0
2008-Apr-14 Mon	9.26	###	###	###	153,672	0	19.8	19.8	0.0
2008-Apr-11 Fri	###	###	###	###	613,372	0	###	###	0.0
2008-Apr-10 Thu	9.85	###	9.72	9.72			###	###	0.7
2008-Apr-09 Wed	###	###	9.75	###	267,981	###	36.4	36.4	0.0
2008-Apr-08 Tue	9.8	###	9.79	###	349,283	1,709,740	###	###	0.0
2008-Apr-07 Mon	9.8	9.8	9.74	9.8			66.7	66.7	0.7
2008-Apr-04 Fri	9.71	9.85	9.59	9.8	308,629	2,999,873	67.0	67.0	0.7
2008-Apr-03 Thu	9.53	9.72	9.41	9.72			77.8	77.8	0.7
2008-Apr-02 Wed	9.55	9.73	9.44	9.44	226,223	2,168,347	###	###	0.7
2008-Apr-01 Tue	9.79	9.79	###	9.29	327,284	1,602,055	###	###	###
2008-Mar-31 Mon	9.45	9.85	###	9.77			86.0	86.0	0.7
2008-Mar-28 Fri	9.55	9.75	9.49	9.49	107,680	1,035,881	###	###	0.7
2008-Mar-27 Thu	9.5	9.8	###	9.54			64.5	64.5	###
2008-Mar-26 Wed	###	###	###	###	308,158	0	84.4	84.4	0.0
2008-Mar-25 Tue	9.4	9.5	###	###			30.8	30.8	0.0
2008-Mar-20 Thu	9.21	9.55	9.2	9.21	1,060,756	9,944,587	73.5	73.5	0.7
2008-Mar-19 Wed	9.57	###	9.26	9.46			###	###	0.7
2008-Mar-18 Tue	9.2	9.8	###	9.47	330,173	1,617,847	87.6	87.6	###
2008-Mar-17 Mon	9.23	9.23	###	9.2			###	###	0.7
2008-Mar-14 Fri	9.25	###	###	9.28	202,756	0	###	###	0.7
2008-Mar-13 Thu	###	9.23	9	9.2	282,324	2,573,383	84.9	84.9	0.7
2008-Mar-12 Wed	###	###	###	###	471,173	0	12.3	12.3	0.0
2008-Mar-11 Tue	9.2	9.47	9.2	9.4			###	###	###
2008-Mar-10 Mon	###	###	###	###	258,122	0	###	###	0.0
2008-Mar-07 Fri	9.5	9.76	9.41	9.55	589,689	###	###	###	0.7
2008-Mar-06 Thu	9.56	###	9.44	9.75	300,573	###	79.4	79.4	###
2008-Mar-05 Wed	###	###	###	9.5			###	###	0.7
2008-Mar-04 Tue	###	###	9.4	9.56	416,487	1,957,488	###	###	0.7
2008-Mar-03 Mon	9.5	9.7	###	9.58	293,685	1,424,372	81.1	81.1	0.7
2008-Feb-29 Fri	9.85	9.85	9.5	###			20.0	20.0	0.0
2008-Feb-28 Thu	9.51	###	9.43	9.87			###	###	###
2008-Feb-27 Wed	9.59	###	9.44	###			66.1	66.1	0.0
2008-Feb-26 Tue	9.75	9.81	9.46	###			27.5	27.5	0.0
2008-Feb-25 Mon	###	9.78	9.42	9.56	352,848	3,387,340	###	###	0.7
2008-Feb-22 Fri	###	###	9.51	9.58			9.7	9.7	0.7
2008-Feb-21 Thu	###	###	9.83	###			###	###	0.0
2008-Feb-20 Wed	10.29	10.29	9.81	9.81	516,423	5,190,051	###	###	###
2008-Feb-19 Tue	###	###	###	10.29			###	###	###
2008-Feb-18 Mon	###	10.29	9.87	###	348,872	3,516,629	30.8	30.8	0.0
2008-Feb-15 Fri	###	10.27	9.75	###			27.8	27.8	0.0
2008-Feb-14 Thu	###	10.29	###	10.2			###	###	0.7
2008-Feb-13 Wed	###	###	9.85	###	405,971	###	###	###	0.0
2008-Feb-12 Tue	9.75	###	###	###			86.7	86.7	0.0
2008-Feb-11 Mon	9.85	9.86	###	9.75	150,485	###	43.4	43.4	###
2008-Feb-08 Fri	###	9.77	9.55	9.75			###	###	###
2008-Feb-07 Thu	9.51	9.89	9.42	9.82			86.5	86.5	###
2008-Feb-06 Wed	9.55	9.57	9.46	9.52			###	###	###
2008-Feb-05 Tue	###	###	9.47	###			43.2	43.2	0.0
2008-Feb-04 Mon	9.85	10.24	9.7	9.86			70.6	70.6	0.7
2008-Feb-01 Fri	9.25	###	9.25	###			86.4	86.4	0.0
2008-Jan-31 Thu	9.4	9.4	9	9.29	694,340	6,387,927	###	###	###
2008-Jan-30 Wed	###	###	9.41	9.5	264,577	###	###	###	0.7
2008-Jan-29 Tue	###	###	9.25	9.5			###	###	0.7
2008-Jan-25 Fri	9.29	9.8	9.23	9.72			75.4	75.4	0.7
2008-Jan-24 Thu	###	###	###	9.22	287,878	0	33.1	33.1	0.7
2008-Jan-23 Wed	9.25	9.4	###	###	564,772	2,654,428	###	###	0.0
2008-Jan-22 Tue	###	9.24	9	###	699,653	###	###	###	0.0
2008-Jan-21 Mon	9.44	9.45	9.29	9.29			43.1	43.1	###
2008-Jan-18 Fri	###	9.44	9.27	9.44	476,955	###	###	###	0.7
2008-Jan-17 Thu	9.4	9.5	###	9.46			###	###	0.7
2008-Jan-16 Wed	9.53	9.57	###	9.4	374,524	###	###	###	###
2008-Jan-15 Tue	9.85	9.85	9.58	###			###	###	0.0
2008-Jan-14 Mon	###	###	9.8	9.85			###	###	###
2008-Jan-11 Fri	10.22	10.27	###	###			###	###	0.0
2008-Jan-10 Thu	###	###	###	###			###	###	0.0
2008-Jan-09 Wed	###	###	9.73	9.82			32.1	32.1	###
2008-Jan-08 Tue	###	###	###	###	828,725	0	###	###	0.0
2008-Jan-07 Mon	###	###	###	###			###	###	0.0
2008-Jan-04 Fri	10.87	10.88	10.55	10.79			26.9	26.9	###
2008-Jan-03 Thu	10.56	10.82	10.5	10.82	106,450	1,134,757	###	###	0.8
2008-Jan-02 Wed	###	10.88	###	###	180,029	979,357	###	###	0.0
2007-Dec-31 Mon	10.72	10.76	10.59	###			###	###	0.0
2007-Dec-28 Fri	10.82	10.82	10.58	###	127,145	1,360,451	###	###	0.0
2007-Dec-27 Thu	10.86	###	###	###	177,346	0	68.4	68.4	0.0
2007-Dec-24 Mon	10.7	10.86	###	10.86	109,479	594,470	###	###	0.8
2007-Dec-21 Fri	10.79	10.86	###	10.86			###	###	0.8
2007-Dec-20 Thu	###	###	10.51	###	779,577	4,096,677	20.0	20.0	0.0
2007-Dec-19 Wed	10.57	###	###	###			73.3	73.3	0.0
2007-Dec-18 Tue	###	10.57	10.29	10.55			###	###	###
2007-Dec-17 Mon	10.7	10.71	10.48	###			59.7	59.7	0.0
2007-Dec-14 Fri	###	###	10.72	10.88			37.9	37.9	0.8
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	###	###	11.24	423,056	0	81.7	81.7	0.8
2007-Dec-11 Tue	###	11.45	###	11.21	417,779	2,391,784	###	###	###
2007-Dec-10 Mon	11.21	11.29	###	11.26	332,254	1,875,573	###	###	0.8
2007-Dec-07 Fri	10.87	###	10.81	###			###	###	0.0
2007-Dec-06 Thu	###	###	10.75	10.85			###	###	0.8
2007-Dec-05 Wed	10.88	###	10.85	###			69.2	69.2	0.0
2007-Dec-04 Tue	10.8	###	10.8	###			81.0	81.0	0.0
2007-Dec-03 Mon	###	###	10.84	10.84			###	###	0.8
2007-Nov-30 Fri	###	###	10.85	###	785,240	4,259,927	60.7	60.7	0.0
2007-Nov-29 Thu	10.85	###	10.85	###			76.7	76.7	0.0
2007-Nov-28 Wed	###	###	10.77	10.77			29.9	29.9	###
2007-Nov-27 Tue	###	###	10.81	###			69.6	69.6	0.0
2007-Nov-26 Mon	###	###	###	###	451,454	0	71.0	71.0	0.0
2007-Nov-23 Fri	###	###	###	10.75	370,445	0	###	###	0.8
2007-Nov-22 Thu	10.7	###	10.7	10.87	973,371	###	85.1	85.1	###
2007-Nov-21 Wed	11.2	###	###	###			28.1	28.1	0.0
2007-Nov-20 Tue	10.85	11.22	###	11.2	827,746	4,643,655	90.2	90.2	0.8
2007-Nov-19 Mon	10.85	###	10.83	###	582,778	3,155,742	85.3	85.3	0.0
2007-Nov-16 Fri	10.4	10.83	10.4	10.72			###	###	0.8
2007-Nov-15 Thu	###	###	10.21	10.57	567,825	2,898,746	86.2	86.2	0.8
2007-Nov-14 Wed	10.2	###	###	10.24			66.9	66.9	###
2007-Nov-13 Tue	9.89	###	9.8	###	311,122	###	85.6	85.6	0.0
2007-Nov-12 Mon	9.85	###	9.82	9.85			###	###	###
2007-Nov-09 Fri	###	###	9.81	###			###	###	0.0
2007-Nov-08 Thu	###	###	9.81	###	550,889	###	29.7	29.7	0.0
2007-Nov-07 Wed	10.24	###	###	10.25	934,552	0	67.9	67.9	0.7
2007-Nov-06 Tue	###	###	###	###			20.1	20.1	0.0
2007-Nov-05 Mon	10.5	10.55	###	###			###	###	0.0
2007-Nov-02 Fri	10.4	10.5	10.2	10.41			###	###	###
2007-Nov-01 Thu	###	###	10.47	10.57			29.2	29.2	0.8
2007-Oct-31 Wed	10.41	10.75	10.4	###	1,011,021	10,691,547	###	###	0.0
2007-Oct-30 Tue	10.5	10.5	###	###			###	###	0.0
2007-Oct-29 Mon	###	###	###	10.51			###	###	###
2007-Oct-26 Fri	10.26	10.29	###	10.25			###	###	0.7
2007-Oct-25 Thu	10.56	10.56	###	10.25			14.7	14.7	0.7
2007-Oct-24 Wed	###	###	10.5	10.57			38.6	38.6	0.8
2007-Oct-23 Tue	###	10.73	###	###			###	###	0.0
2007-Oct-22 Mon	10.45	10.45	###	###	621,672	###	###	###	0.0
2007-Oct-19 Fri	10.75	10.87	###	10.79	203,477	###	70.3	70.3	###
2007-Oct-18 Thu	###	###	###	10.82	600,370	0	24.7	24.7	0.8
2007-Oct-17 Wed	###	###	###	###			12.8	12.8	0.0
2007-Oct-16 Tue	11.29	11.29	###	###	620,176	###	###	###	0.0
2007-Oct-15 Mon	11.21	###	###	###	1,408,679	0	81.3	81.3	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	10.85	###	567,955	3,081,155	###	###	0.0
2007-Oct-10 Wed	###	11.28	###	###			29.0	29.0	0.0
2007-Oct-09 Tue	10.27	###	10.22	###			95.3	95.3	0.0
2007-Oct-08 Mon	###	10.29	###	10.21	1,283,220	###	83.1	83.1	###
2007-Oct-05 Fri	9.83	###	9.83	###	726,252	3,569,528	###	###	0.0
2007-Oct-04 Thu	###	###	###	9.75			15.7	15.7	###
2007-Oct-03 Wed	10.2	10.21	###	###	754,752	###	26.3	26.3	0.0
2007-Oct-02 Tue	10.45	10.45	10.25	10.29	545,927	5,650,344	27.6	27.6	###
2007-Oct-01 Mon	###	10.5	###	10.5			89.8	89.8	0.8
2007-Sep-28 Fri	###	10.21	9.82	###			29.6	29.6	0.0
2007-Sep-27 Thu	9.46	###	###	###			92.7	92.7	0.0
2007-Sep-26 Wed	###	###	9.5	9.5	521,674	2,477,951	20.1	20.1	0.7
2007-Sep-25 Tue	###	9.7	###	###	419,349	2,033,842	29.9	29.9	0.0
2007-Sep-24 Mon	9.7	9.83	###	9.71	642,457	3,157,676	62.4	62.4	###
2007-Sep-21 Fri	9.57	9.76	9.57	9.7	518,859	5,014,772	73.4	73.4	0.7
2007-Sep-20 Thu	9.71	9.71	9.45	###	1,483,246	###	###	###	0.0
2007-Sep-19 Wed	###	###	9.71	9.71	797,053	###	17.0	17.0	###
2007-Sep-18 Tue	9.83	###	9.58	9.74	778,255	3,727,841	###	###	0.7
2007-Sep-17 Mon	###	###	9.78	9.85			24.8	24.8	###
2007-Sep-14 Fri	9.88	###	9.84	###	375,422	1,847,076	###	###	0.0
2007-Sep-13 Thu	###	###	9.83	###			21.2	21.2	0.0
2007-Sep-12 Wed	###	###	###	###	1,011,640	0	81.6	81.6	0.0
2007-Sep-11 Tue	9.8	###	9.76	###			76.6	76.6	0.0
2007-Sep-10 Mon	###	###	9.81	9.84			###	###	0.7
2007-Sep-07 Fri	###	###	###	###	234,245	0	###	###	0.0
2007-Sep-06 Thu	10.29	10.29	###	###	314,727	1,619,270	19.1	19.1	0.0
2007-Sep-05 Wed	10.4	10.4	###	###			###	###	0.0
2007-Sep-04 Tue	10.5	10.53	10.4	10.45	1,001,186	###	31.8	31.8	###
2007-Sep-03 Mon	###	###	###	###	750,925	0	###	###	0.0
2007-Aug-31 Fri	9.8	###	9.75	###			###	###	0.0
2007-Aug-30 Thu	###	###	9.8	9.8	2,300,541	11,272,650	###	###	0.7
2007-Aug-29 Wed	###	###	9.51	###			###	###	0.0
2007-Aug-28 Tue	10.79	###	###	10.8	665,621	0	66.6	66.6	###
2007-Aug-27 Mon	###	10.87	10.28	###	495,478	5,239,679	###	###	0.0
2007-Aug-24 Fri	###	###	###	###	730,870	0	###	###	0.0
2007-Aug-23 Thu	###	10.45	9.85	###			13.6	13.6	0.0
2007-Aug-22 Wed	###	###	###	9.88	741,171	0	###	###	0.7
2007-Aug-21 Tue	###	9.85	9.53	###	1,065,972	###	###	###	0.0
2007-Aug-20 Mon	###	###	9.58	###			10.9	10.9	0.0
2007-Aug-17 Fri	###	###	###	###	525,047	0	23.6	23.6	0.0
2007-Aug-16 Thu	###	###	###	9.7			###	###	0.7
2007-Aug-15 Wed	###	###	###	10.2	856,453	0	32.9	32.9	0.7
2007-Aug-14 Tue	###	###	10.8	###			43.9	43.9	0.0
2007-Aug-13 Mon	11.26	11.26	###	###	1,454,320	8,187,821	###	###	0.0
2007-Aug-10 Fri	###	11.47	###	###	677,247	###	###	###	0.0
2007-Aug-09 Thu	11.45	11.57	11.25	11.47			###	###	###
2007-Aug-08 Wed	11.26	###	###	11.44			71.0	71.0	0.8
2007-Aug-07 Tue	11.27	11.45	10.81	11.21			###	###	###
2007-Aug-06 Mon	11.45	11.57	###	11.22			37.1	37.1	###
2007-Aug-03 Fri	###	###	11.45	###	370,271	###	38.6	38.6	0.0
2007-Aug-02 Thu	###	###	11.81	###			###	###	0.0
2007-Aug-01 Wed	12.4	12.4	11.8	###	423,550	5,124,955	39.4	39.4	0.0
2007-Jul-31 Tue	12.2	12.51	###	###			73.7	73.7	0.0
2007-Jul-30 Mon	###	###	11.85	###	304,749	###	66.6	66.6	0.0
2007-Jul-27 Fri	###	12.4	###	###			72.9	72.9	0.0
2007-Jul-26 Thu	###	12.84	12.2	12.25			15.5	15.5	0.9
2007-Jul-25 Wed	###	###	###	###			###	###	0.0
2007-Jul-24 Tue	12.75	###	###	###			###	###	0.0
2007-Jul-23 Mon	12.81	12.82	12.25	12.45	186,570	2,338,654	###	###	###
2007-Jul-20 Fri	12.7	###	12.57	12.75			63.9	63.9	###
2007-Jul-19 Thu	12.27	12.7	12.2	###	364,676	###	###	###	0.0
2007-Jul-18 Wed	###	###	###	12.2	656,984	0	33.7	33.7	###
2007-Jul-17 Tue	###	###	12.25	###			38.2	38.2	0.0
2007-Jul-16 Mon	###	12.43	###	12.4	107,471	###	###	###	0.9
2007-Jul-13 Fri	12.5	12.57	12.4	12.44			34.3	34.3	0.9
2007-Jul-12 Thu	###	12.46	###	12.4	316,242	1,970,187	###	###	0.9
2007-Jul-11 Wed	###	###	11.78	###			74.1	74.1	0.0
2007-Jul-10 Tue	12.73	12.75	###	12.2	316,447	2,017,349	7.9	7.9	###
2007-Jul-09 Mon	12.81	###	12.51	###			###	###	0.0
2007-Jul-06 Fri	12.43	###	###	###	519,178	0	81.9	81.9	0.0
2007-Jul-05 Thu	12.22	12.44	###	12.42	598,450	3,722,359	78.2	78.2	0.9
2007-Jul-04 Wed	12.47	12.47	###	12.4			37.9	37.9	0.9
2007-Jul-03 Tue	###	12.5	###	12.48	224,274	###	###	###	###
2007-Jul-02 Mon	12.25	12.28	11.74	###			29.1	29.1	0.0
2007-Jun-29 Fri	12.52	12.58	###	12.41			###	###	###
2007-Jun-28 Thu	12.26	###	12.23	###			85.8	85.8	0.0
2007-Jun-27 Wed	###	12.76	###	12.44			###	###	0.9
2007-Jun-26 Tue	###	###	###	12.79	346,058	0	31.0	31.0	###
2007-Jun-25 Mon	###	###	###	###	196,943	0	70.9	70.9	0.0
2007-Jun-22 Fri	###	###	###	###	251,849	0	35.3	35.3	0.0
2007-Jun-21 Thu	###	###	###	###	794,359	0	###	###	0.0
2007-Jun-20 Wed	13.24	13.24	###	###			###	###	0.0
2007-Jun-19 Tue	13.24	13.25	###	###			###	###	0.0
2007-Jun-18 Mon	###	13.4	###	13.2	386,258	2,587,928	74.4	74.4	0.9
2007-Jun-15 Fri	###	13.29	###	###			###	###	0.0
2007-Jun-14 Thu	###	13.26	###	###			37.6	37.6	0.0
2007-Jun-13 Wed	###	###	###	###	411,958	0	37.6	37.6	0.0
2007-Jun-12 Tue	13.25	###	###	###	161,779	0	###	###	0.0
2007-Jun-08 Fri	13.27	13.29	###	###			###	###	0.0
2007-Jun-07 Thu	###	###	###	###			###	###	0.0
2007-Jun-06 Wed	13.88	###	12.75	###	455,977	2,906,853	###	###	0.0
2007-Jun-05 Tue	###	###	13.87	13.87	378,487	###	25.5	25.5	###
2007-Jun-04 Mon	13.75	14.25	13.71	13.81			###	###	###
2007-Jun-01 Fri	13.5	###	13.47	###	665,085	4,479,347	70.5	70.5	0.0
2007-May-31 Thu	###	13.47	###	13.27	329,825	2,221,371	67.2	67.2	0.9
2007-May-30 Wed	###	###	###	###	259,654	0	###	###	0.0
2007-May-29 Tue	###	###	12.83	###	711,174	4,562,181	73.8	73.8	0.0
2007-May-28 Mon	###	###	###	###			39.9	39.9	0.0
2007-May-25 Fri	###	###	###	###	361,581	0	69.0	69.0	0.0
2007-May-24 Thu	###	###	###	###	272,687	0	25.3	25.3	0.0
2007-May-23 Wed	###	###	###	###			72.6	72.6	0.0
2007-May-22 Tue	###	###	###	###	134,850	0	33.5	33.5	0.0
2007-May-21 Mon	###	###	###	###			###	###	0.0
2007-May-18 Fri	###	13.25	###	###	244,158	1,617,546	27.8	27.8	0.0
2007-May-17 Thu	###	###	12.86	###			###	###	0.0
2007-May-16 Wed	12.78	12.86	12.4	###			33.4	33.4	0.0
2007-May-15 Tue	12.49	###	###	12.5	438,284	0	###	###	0.9
2007-May-14 Mon	###	###	###	###	259,671	0	91.0	91.0	0.0
2007-May-11 Fri	11.8	12.23	###	###			80.1	80.1	0.0
2007-May-10 Thu	###	###	###	###	474,359	0	###	###	0.0
2007-May-09 Wed	###	###	11.7	###			34.9	34.9	0.0
2007-May-08 Tue	###	###	11.75	###			###	###	0.0
2007-May-07 Mon	11.72	###	###	###	350,144	0	###	###	0.0
2007-May-04 Fri	###	11.59	###	11.59			86.7	86.7	0.8
2007-May-03 Thu	11.45	11.45	###	###			13.9	13.9	0.0
2007-May-02 Wed	###	11.5	11.25	###	149,246	1,697,673	###	###	0.0
2007-May-01 Tue	11.78	11.8	###	###	189,958	1,120,752	###	###	0.0
2007-Apr-30 Mon	11.5	11.8	11.46	###			###	###	0.0
2007-Apr-27 Fri	###	11.44	###	###	86,743	###	###	###	0.0
2007-Apr-26 Thu	###	11.45	11.27	###	369,242	4,194,589	###	###	0.0
2007-Apr-24 Tue	11.29	###	11.2	11.25			37.2	37.2	###
2007-Apr-23 Mon	11.27	###	###	11.22			37.7	37.7	###
2007-Apr-20 Fri	11.23	11.26	10.7	###			27.2	27.2	0.0
2007-Apr-19 Thu	11.27	11.27	###	###			24.7	24.7	0.0
2007-Apr-18 Wed	11.25	11.25	###	11.22	176,282	991,586	35.2	35.2	###
2007-Apr-17 Tue	###	11.2	###	###	160,551	899,085	###	###	0.0
2007-Apr-16 Mon	###	11.22	###	###	144,326	###	###	###	0.0
2007-Apr-13 Fri	###	11.42	###	###			14.1	14.1	0.0
2007-Apr-12 Thu	###	###	###	###	119,628	0	26.4	26.4	0.0
2007-Apr-11 Wed	10.8	###	10.76	###			77.1	77.1	0.0
2007-Apr-10 Tue	10.76	10.81	10.51	10.8			###	###	###
2007-Apr-05 Thu	10.79	10.81	10.56	10.56			13.7	13.7	0.8
2007-Apr-04 Wed	###	10.8	10.56	10.75			###	###	0.8
2007-Apr-03 Tue	10.54	###	###	###	157,378	0	66.3	66.3	0.0
2007-Apr-02 Mon	###	10.71	10.23	###	200,126	###	###	###	0.0
2007-Mar-30 Fri	10.59	10.71	10.5	###			66.0	66.0	0.0
2007-Mar-29 Thu	10.57	10.73	10.56	10.59			###	###	###
2007-Mar-28 Wed	10.7	10.77	###	10.4	225,257	###	###	###	0.7
2007-Mar-27 Tue	10.77	10.85	10.41	###	277,273	###	###	###	0.0
2007-Mar-26 Mon	10.82	###	10.72	10.8			34.3	34.3	###
2007-Mar-23 Fri	10.77	10.77	10.52	10.57	271,159	2,886,487	16.5	16.5	0.8
2007-Mar-22 Thu	###	10.74	###	###	290,558	###	85.3	85.3	0.0
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	10.27	###	10.22	274,577	1,409,952	###	###	0.7
2007-Mar-19 Mon	###	###	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	9.86	###	968,523	###	###	###	0.0
2007-Mar-15 Thu	10.2	10.2	###	###	672,882	###	29.6	29.6	0.0
2007-Mar-14 Wed	10.2	10.2	###	###			25.6	25.6	0.0
2007-Mar-13 Tue	###	###	10.24	###			###	###	0.0
2007-Mar-12 Mon	###	10.23	###	10.2	322,441	1,649,285	66.4	66.4	0.7
2007-Mar-09 Fri	10.25	###	###	###			28.3	28.3	0.0
2007-Mar-08 Thu	10.5	10.5	###	###	665,155	###	11.1	11.1	0.0
2007-Mar-07 Wed	###	###	10.5	10.56	275,548	1,446,627	7.5	7.5	0.8
2007-Mar-06 Tue	###	10.8	###	10.8	407,471	2,200,343	###	###	###
2007-Mar-05 Mon	###	10.47	###	###	183,171	###	62.6	62.6	0.0
2007-Mar-02 Fri	10.4	###	###	###			36.9	36.9	0.0
2007-Mar-01 Thu	###	###	###	10.4	558,286	0	87.7	87.7	0.7
2007-Feb-28 Wed	10.23	10.59	9.86	###	885,043	###	25.2	25.2	0.0
2007-Feb-27 Tue	###	###	###	###	282,521	0	10.3	10.3	0.0
2007-Feb-26 Mon	11.25	###	###	###			###	###	0.0
2007-Feb-23 Fri	10.75	11.23	10.75	###			###	###	0.0
2007-Feb-22 Thu	10.51	10.55	###	10.4			26.6	26.6	0.7
2007-Feb-21 Wed	###	###	10.43	10.5			###	###	0.8
2007-Feb-20 Tue	###	###	10.41	10.5			29.0	29.0	0.8
2007-Feb-19 Mon	10.41	###	10.41	10.46			###	###	0.7
2007-Feb-16 Fri	10.2	10.48	10.2	###	121,780	###	77.3	77.3	0.0
2007-Feb-15 Thu	10.8	10.8	10.2	10.2			###	###	0.7
2007-Feb-14 Wed	###	10.57	###	10.45	126,448	668,277	71.7	71.7	###
2007-Feb-13 Tue	10.23	###	10.2	10.29			73.0	73.0	###
2007-Feb-12 Mon	###	###	###	###	394,249	0	73.0	73.0	0.0
2007-Feb-09 Fri	###	###	###	###	204,554	0	74.9	74.9	0.0
2007-Feb-08 Thu	###	###	9.8	###			###	###	0.0
2007-Feb-07 Wed	###	###	###	###			36.1	36.1	0.0
2007-Feb-06 Tue	###	###	###	###			38.9	38.9	0.0
2007-Feb-05 Mon	###	###	9.81	###			###	###	0.0
2007-Feb-02 Fri	###	###	9.75	###	105,145	512,581	###	###	0.0
2007-Feb-01 Thu	###	###	###	###	146,675	0	38.6	38.6	0.0
2007-Jan-31 Wed	###	###	###	###	193,443	0	###	###	0.0
2007-Jan-30 Tue	###	###	###	###	272,125	0	74.1	74.1	0.0
2007-Jan-29 Mon	###	###	###	###			###	###	0.0
2007-Jan-25 Thu	###	###	9.87	###			###	###	0.0
2007-Jan-24 Wed	9.8	###	9.76	9.87	140,157	###	71.7	71.7	###
2007-Jan-23 Tue	9.81	9.85	9.77	9.77	142,283	###	###	###	0.7
2007-Jan-22 Mon	###	###	9.77	9.8			###	###	0.7
2007-Jan-19 Fri	9.77	###	9.73	###			84.7	84.7	0.0
2007-Jan-18 Thu	###	###	9.75	###			13.7	13.7	0.0
2007-Jan-17 Wed	###	10.2	###	###			71.9	71.9	0.0
2007-Jan-16 Tue	9.75	###	9.75	###			###	###	0.0
2007-Jan-15 Mon	###	###	9.7	9.7	127,055	###	###	###	0.7
2007-Jan-12 Fri	9.44	###	###	###	173,588	0	92.5	92.5	0.0
2007-Jan-11 Thu	9.45	9.46	###	9.43	84,128	397,925	33.4	33.4	###
2007-Jan-10 Wed	9.48	9.48	###	###	102,444	485,584	###	###	0.0
2007-Jan-09 Tue	###	9.5	###	9.46	89,986	###	72.0	72.0	0.7
2007-Jan-08 Mon	9.4	9.41	###	###	141,649	666,458	###	###	0.0
2007-Jan-05 Fri	9.29	9.43	9.28	###			73.1	73.1	0.0
2007-Jan-04 Thu	###	9.41	###	###			###	###	0.0
2007-Jan-03 Wed	###	9.43	###	9.4	277,079	1,306,427	###	###	###
2007-Jan-02 Tue	9.4	9.51	###	###	79,852	###	###	###	0.0
2006-Dec-29 Fri	9.4	9.49	9.25	###	311,647	###	16.7	16.7	0.0
2006-Dec-28 Thu	9.51	###	###	###			###	###	0.0
2006-Dec-27 Wed	9.5	9.74	9.49	9.5			61.1	61.1	0.7
2006-Dec-22 Fri	9.4	9.48	9.4	9.48			###	###	0.7
2006-Dec-21 Thu	9.5	9.5	9.43	9.43	46,550	###	32.3	32.3	###
2006-Dec-20 Wed	###	###	9.2	###			8.3	8.3	0.0
2006-Dec-19 Tue	9.72	9.82	###	###	164,442	###	37.3	37.3	0.0
2006-Dec-18 Mon	###	9.74	###	9.72	113,655	###	###	###	0.7
2006-Dec-15 Fri	9.53	###	9.5	###	104,089	494,422	###	###	0.0
2006-Dec-14 Thu	9.45	###	9.45	###	48,476	229,049	80.1	80.1	0.0
2006-Dec-13 Wed	###	9.4	9.27	9.4			78.3	78.3	###
2006-Dec-12 Tue	9.49	9.5	###	###			###	###	0.0
2006-Dec-11 Mon	###	9.48	###	9.46			###	###	0.7
2006-Dec-08 Fri	9.5	9.52	###	###	97,144	###	###	###	0.0
2006-Dec-07 Thu	9.5	###	9.5	9.54	285,143	1,354,429	71.8	71.8	###
2006-Dec-06 Wed	9.25	9.5	###	9.41			###	###	0.7
2006-Dec-05 Tue	9.28	9.29	###	###			25.9	25.9	0.0
2006-Dec-04 Mon	9.25	9.44	9.25	9.29			###	###	###
2006-Dec-01 Fri	###	9.29	###	9.2			83.1	83.1	0.7
2006-Nov-30 Thu	###	9.2	###	###			###	###	0.0
2006-Nov-29 Wed	###	###	9	###			###	###	0.0
2006-Nov-28 Tue	###	###	###	###	156,450	0	73.6	73.6	0.0
2006-Nov-27 Mon	###	###	###	###	216,522	0	###	###	0.0
2006-Nov-24 Fri	###	###	###	###			89.4	89.4	0.0
2006-Nov-23 Thu	###	###	8.7	8.7			12.1	12.1	###
2006-Nov-22 Wed	###	###	8.81	###	240,126	1,057,755	###	###	0.0
2006-Nov-21 Tue	###	###	###	###	222,459	0	64.5	64.5	0.0
2006-Nov-20 Mon	###	9	###	###	83,656	376,452	###	###	0.0
2006-Nov-17 Fri	###	9	8.71	8.8	78,550	###	18.4	18.4	0.6
2006-Nov-16 Thu	8.8	###	8.8	###	61,850	272,140	86.9	86.9	0.0
2006-Nov-15 Wed	8.8	8.89	8.76	8.8			68.4	68.4	0.6
2006-Nov-14 Tue	8.7	8.73	###	8.7			64.9	64.9	###
2006-Nov-13 Mon	8.79	8.79	###	8.71	98,243	431,777	30.1	30.1	0.6
2006-Nov-10 Fri	###	8.85	###	8.7	88,885	###	61.7	61.7	###
2006-Nov-09 Thu	8.78	8.86	###	8.86	184,942	###	###	###	0.6
2006-Nov-08 Wed	8.79	###	8.74	8.78	179,343	783,728	###	###	0.6
2006-Nov-07 Tue	###	###	###	8.81			###	###	###
2006-Nov-06 Mon	8.76	###	###	###			###	###	0.0
2006-Nov-03 Fri	###	###	8.58	###	576,077	2,471,370	72.9	72.9	0.0
2006-Nov-02 Thu	8.42	8.59	8.4	8.55			79.0	79.0	###
2006-Nov-01 Wed	8.4	8.43	###	8.42			65.6	65.6	###
2006-Oct-31 Tue	8.45	8.48	###	8.4			###	###	###
2006-Oct-30 Mon	8.49	8.5	###	###	77,171	327,976	14.4	14.4	0.0
2006-Oct-27 Fri	8.48	8.55	###	8.45	377,748	1,614,872	34.4	34.4	###
2006-Oct-26 Thu	###	8.5	###	8.47	246,875	###	###	###	###
2006-Oct-25 Wed	###	8.49	8.27	8.27			###	###	###
2006-Oct-24 Tue	###	###	8.25	8.25			34.6	34.6	###
2006-Oct-23 Mon	###	8.43	###	8.26			80.7	80.7	0.6
2006-Oct-20 Fri	###	8.2	###	###	146,953	###	75.3	75.3	0.0
2006-Oct-19 Thu	###	###	8	###			###	###	0.0
2006-Oct-18 Wed	###	###	###	8			###	###	###
2006-Oct-17 Tue	###	###	###	###	155,621	0	80.3	80.3	0.0
2006-Oct-16 Mon	8	###	8	###	59,726	###	###	###	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	###	###	7.88	###			###	###	0.0
2006-Oct-11 Wed	###	###	7.89	###	215,080	###	###	###	0.0
2006-Oct-10 Tue	###	###	###	###			###	###	0.0
2006-Oct-09 Mon	7.89	###	7.8	###			69.1	69.1	0.0
2006-Oct-06 Fri	###	###	###	###			24.5	24.5	0.0
2006-Oct-05 Thu	###	###	###	8			###	###	###
2006-Oct-04 Wed	###	###	###	###	80,726	0	70.9	70.9	0.0
2006-Oct-03 Tue	###	###	###	###			75.8	75.8	0.0
2006-Oct-02 Mon	###	###	###	###			17.8	17.8	0.0
2006-Sep-29 Fri	###	###	8	###			###	###	0.0
2006-Sep-28 Thu	###	###	###	###			20.3	20.3	0.0
2006-Sep-27 Wed	###	###	###	###			69.3	69.3	0.0
2006-Sep-26 Tue	7.75	###	7.75	7.88			84.9	84.9	0.6
2006-Sep-25 Mon	7.71	7.8	7.71	7.75			###	###	###
2006-Sep-22 Fri	###	7.78	###	7.7	103,858	###	72.1	72.1	0.6
2006-Sep-21 Thu	7.76	7.76	###	###	283,658	###	###	###	0.0
2006-Sep-20 Wed	7.8	7.84	7.74	7.78			35.6	35.6	0.6
2006-Sep-19 Tue	7.77	7.88	7.77	7.8	210,154	1,644,455	###	###	0.6
2006-Sep-18 Mon	###	###	###	7.78			###	###	0.6
2006-Sep-15 Fri	7.87	###	7.85	###	195,878	768,821	###	###	0.0
2006-Sep-14 Thu	8	8	7.87	###			21.7	21.7	0.0
2006-Sep-13 Wed	###	###	###	8			72.4	72.4	###
2006-Sep-12 Tue	7.73	###	7.73	###			###	###	0.0
2006-Sep-11 Mon	###	###	7.59	7.71			88.7	88.7	###
2006-Sep-08 Fri	7.59	###	7.55	###			###	###	0.0
2006-Sep-07 Thu	7.58	###	7.58	###	160,128	606,885	###	###	0.0
2006-Sep-06 Wed	###	###	7.58	###			###	###	0.0
2006-Sep-05 Tue	###	###	7.57	###			21.8	21.8	0.0
2006-Sep-04 Mon	7.5	7.75	7.5	###			###	###	0.0
2006-Sep-01 Fri	7.5	7.57	###	7.47	240,971	912,075	###	###	###
2006-Aug-31 Thu	7	7.5	7	7.5	1,045,143	7,577,286	###	###	0.5
2006-Aug-30 Wed	###	6.81	###	6.72			80.0	80.0	0.5
2006-Aug-29 Tue	6.56	###	6.56	###			73.2	73.2	0.0
2006-Aug-28 Mon	6.52	###	6.51	6.55	235,477	766,477	76.5	76.5	0.5
2006-Aug-25 Fri	6.52	6.53	6.48	6.53	72,680	472,783	61.1	61.1	###
2006-Aug-24 Thu	6.5	6.53	6.45	6.53			###	###	###
2006-Aug-23 Wed	###	###	6.52	6.52			18.9	18.9	0.5
2006-Aug-22 Tue	###	6.76	6.51	6.55			15.8	15.8	0.5
2006-Aug-21 Mon	6.7	6.78	###	6.7	752,920	###	###	###	0.5
2006-Aug-18 Fri	6.46	6.7	6.45	6.7	196,255	1,290,376	90.4	90.4	0.5
2006-Aug-17 Thu	6.46	6.47	6.43	6.45	71,759	462,845	###	###	###
2006-Aug-16 Wed	6.43	6.46	6.43	6.46			80.8	80.8	###
2006-Aug-15 Tue	6.4	6.45	###	6.43			80.7	80.7	###
2006-Aug-14 Mon	###	6.42	###	6.42	44,545	142,989	77.9	77.9	0.5
2006-Aug-11 Fri	6.47	6.47	###	###	52,189	###	21.9	21.9	0.0
2006-Aug-10 Thu	###	6.47	###	6.47	59,440	192,288	###	###	0.5
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	6.29	###	6.27	###	112,289	352,026	63.6	63.6	0.0
2006-Aug-07 Mon	6.26	###	6.26	###			###	###	0.0
2006-Aug-04 Fri	6.2	###	6.2	###			86.8	86.8	0.0
2006-Aug-03 Thu	6.25	6.27	###	6.22	239,689	751,425	###	###	0.4
2006-Aug-02 Wed	###	6.25	###	6.25	146,073	456,478	85.5	85.5	###
2006-Aug-01 Tue	###	6.22	###	###			###	###	0.0
2006-Jul-31 Mon	6.23	6.23	6.2	6.22			###	###	0.4
2006-Jul-28 Fri	###	6.24	###	6.22			75.4	75.4	0.4
2006-Jul-27 Thu	###	###	###	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	###	311,329	0	40.4	40.4	0.0
2006-Jul-25 Tue	6.23	6.24	###	###	105,284	328,486	###	###	0.0
2006-Jul-24 Mon	###	###	6.23	6.23	31,878	###	###	###	0.4
2006-Jul-21 Fri	6.4	6.4	6.25	###			22.0	22.0	0.0
2006-Jul-20 Thu	###	6.45	###	###			75.0	75.0	0.0
2006-Jul-19 Wed	6.25	6.5	###	6.46			91.8	91.8	###
2006-Jul-18 Tue	6.23	###	###	6.26	257,879	0	77.1	77.1	0.4
2006-Jul-17 Mon	###	6.26	###	6.2	46,256	144,781	###	###	0.4
2006-Jul-14 Fri	###	6.2	###	6.2			78.5	78.5	0.4
2006-Jul-13 Thu	###	6.22	###	6.22	74,847	232,774	77.1	77.1	0.4
2006-Jul-12 Wed	6.2	6.2	###	###			28.7	28.7	0.0
2006-Jul-11 Tue	6.24	6.24	###	###			###	###	0.0
2006-Jul-10 Mon	6.27	6.27	6.21	6.24	78,782	###	###	###	0.4
2006-Jul-07 Fri	###	6.52	6.28	6.28			###	###	0.4
2006-Jul-06 Thu	###	6.43	###	6.42	120,720	###	70.4	70.4	0.5
2006-Jul-05 Wed	###	###	###	###			65.6	65.6	0.0
2006-Jul-04 Tue	###	###	6.27	###			###	###	0.0
2006-Jul-03 Mon	###	###	6.25	###			###	###	0.0
2006-Jun-30 Fri	6.22	###	6.22	###	200,773	###	###	###	0.0
2006-Jun-28 Wed	6.25	6.29	6.25	6.26			68.8	68.8	0.4
2006-Jun-27 Tue	###	###	###	###	78,528	0	71.0	71.0	0.0
2006-Jun-26 Mon	6.28	###	6.28	###	74,789	###	###	###	0.0
2006-Jun-23 Fri	6.22	###	6.22	###	81,672	###	86.1	86.1	0.0
2006-Jun-22 Thu	6.22	6.28	###	6.24			65.9	65.9	0.4
2006-Jun-21 Wed	###	###	###	6.22			78.9	78.9	0.4
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	###	###	###	###			81.9	81.9	0.0
2006-Jun-16 Fri	6.2	###	6.2	6.24			###	###	0.4
2006-Jun-15 Thu	###	6.22	###	6.2	351,871	###	66.4	66.4	0.4
2006-Jun-14 Wed	6.22	6.22	###	###			26.8	26.8	0.0
2006-Jun-13 Tue	###	6.23	###	6.23			89.6	89.6	0.4
2006-Jun-09 Fri	###	6.23	###	###			70.0	70.0	0.0
2006-Jun-08 Thu	###	6.26	###	6.21			###	###	###
2006-Jun-07 Wed	###	###	###	###	55,770	0	###	###	0.0
2006-Jun-06 Tue	###	###	###	###			82.2	82.2	0.0
2006-Jun-05 Mon	###	###	###	###	180,557	0	31.7	31.7	0.0
2006-Jun-02 Fri	###	###	###	###			31.7	31.7	0.0
2006-Jun-01 Thu	###	###	###	###			27.8	27.8	0.0
2006-May-31 Wed	6.29	6.29	###	6.2			###	###	0.4
2006-May-30 Tue	###	###	###	###			87.9	87.9	0.0
2006-May-29 Mon	###	###	###	###	32,671	0	###	###	0.0
2006-May-26 Fri	###	6.25	###	6.21	83,021	259,440	78.2	78.2	###
2006-May-25 Thu	###	###	###	###	237,878	0	75.3	75.3	0.0
2006-May-24 Wed	###	###	###	###	714,250	0	65.3	65.3	0.0
2006-May-23 Tue	###	###	###	###			###	###	0.0
2006-May-22 Mon	6.2	6.2	###	###	223,373	692,456	###	###	0.0
2006-May-19 Fri	###	6.2	###	6.2			###	###	0.4
2006-May-18 Thu	6.22	6.22	###	###			###	###	0.0
2006-May-17 Wed	6.27	###	6.27	6.29	60,359	189,225	66.2	66.2	###
2006-May-16 Tue	6.47	6.47	###	###			25.3	25.3	0.0
2006-May-15 Mon	6.4	6.45	6.4	6.45			84.6	84.6	###
2006-May-12 Fri	6.46	6.49	6.42	6.45			36.3	36.3	###
2006-May-11 Thu	###	6.46	###	6.46			77.7	77.7	###
2006-May-10 Wed	###	###	###	###	75,876	0	###	###	0.0
2006-May-09 Tue	6.29	###	6.29	###	603,748	1,898,787	66.4	66.4	0.0
2006-May-08 Mon	6.22	6.25	6.21	6.25	84,421	525,942	###	###	###
2006-May-05 Fri	6.25	6.29	###	6.22			###	###	0.4
2006-May-04 Thu	###	###	6.22	6.25	35,521	110,470	37.8	37.8	###
2006-May-03 Wed	###	###	6.28	###	35,870	###	68.5	68.5	0.0
2006-May-02 Tue	###	6.47	###	###	282,875	###	39.2	39.2	0.0
2006-May-01 Mon	6.43	6.46	###	###	149,148	481,748	###	###	0.0
2006-Apr-28 Fri	6.25	6.4	6.23	###			85.8	85.8	0.0
2006-Apr-27 Thu	###	###	6.2	6.28			38.6	38.6	0.4
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	###	###	347,975	0	70.0	70.0	0.0
2006-Apr-20 Thu	###	6.22	###	###			18.8	18.8	0.0
2006-Apr-19 Wed	###	###	###	###	413,121	0	###	###	0.0
2006-Apr-18 Tue	6.47	6.47	###	###	160,348	518,725	###	###	0.0
2006-Apr-13 Thu	###	6.5	###	6.46	112,647	###	80.6	80.6	###
2006-Apr-11 Tue	6.46	6.47	###	6.4			28.4	28.4	0.5
2006-Apr-10 Mon	6.26	6.45	6.26	6.45	130,485	###	###	###	###
2006-Apr-07 Fri	###	6.43	###	###			25.1	25.1	0.0
2006-Apr-06 Thu	6.4	6.43	###	###	192,658	###	27.9	27.9	0.0
2006-Apr-05 Wed	###	6.44	###	###			73.6	73.6	0.0
2006-Apr-04 Tue	6.45	6.5	###	###	606,947	1,972,577	###	###	0.0
2006-Apr-03 Mon	###	###	6.44	6.44	385,288	1,240,627	15.9	15.9	0.5
2006-Mar-31 Fri	###	###	6.54	###			65.4	65.4	0.0
2006-Mar-30 Thu	###	###	6.56	###			###	###	0.0
2006-Mar-29 Wed	6.55	###	6.48	###			68.9	68.9	0.0
2006-Mar-28 Tue	6.46	6.59	6.44	6.58	378,556	###	###	###	0.5
2006-Mar-27 Mon	6.4	6.49	6.4	6.47			###	###	0.5
2006-Mar-24 Fri	###	6.5	###	6.5	135,924	441,753	81.9	81.9	0.5
2006-Mar-23 Thu	6.44	6.44	###	###	108,175	348,323	###	###	0.0
2006-Mar-22 Wed	6.5	6.5	6.45	6.45			23.9	23.9	###
2006-Mar-21 Tue	6.5	6.58	6.47	6.48			###	###	0.5
2006-Mar-20 Mon	6.5	6.5	6.47	6.47			29.7	29.7	0.5
2006-Mar-17 Fri	###	6.42	###	6.42	382,171	###	72.2	72.2	0.5
2006-Mar-16 Thu	###	###	###	###	38,871	0	37.1	37.1	0.0
2006-Mar-15 Wed	###	6.4	###	6.4			72.2	72.2	0.5
2006-Mar-14 Tue	###	###	###	###			78.1	78.1	0.0
2006-Mar-13 Mon	6.42	6.42	###	###			###	###	0.0
2006-Mar-10 Fri	6.49	6.49	###	6.42	523,187	1,697,741	23.0	23.0	0.5
2006-Mar-09 Thu	6.56	###	6.55	6.58			###	###	0.5
2006-Mar-08 Wed	###	###	6.56	6.56			30.1	30.1	0.5
2006-Mar-07 Tue	6.55	###	6.55	6.59			73.4	73.4	###
2006-Mar-06 Mon	6.51	###	6.51	###			81.1	81.1	0.0
2006-Mar-03 Fri	###	###	6.5	6.5	146,846	477,249	###	###	0.5
2006-Mar-02 Thu	###	###	6.55	###	127,578	###	###	###	0.0
2006-Mar-01 Wed	6.55	###	6.55	###			80.9	80.9	0.0
2006-Feb-28 Tue	###	###	6.56	6.56			###	###	0.5
2006-Feb-27 Mon	###	###	6.5	###	490,321	1,593,543	67.1	67.1	0.0
2006-Feb-24 Fri	###	###	6.49	###			29.8	29.8	0.0
2006-Feb-23 Thu	###	###	###	###			91.1	91.1	0.0
2006-Feb-22 Wed	###	6.29	###	6.29	111,956	###	85.1	85.1	###
2006-Feb-21 Tue	6.25	6.25	###	###	285,655	892,671	###	###	0.0
2006-Feb-20 Mon	6.42	6.42	###	6.28	404,281	1,297,742	###	###	0.4
2006-Feb-17 Fri	6.43	6.46	6.42	6.43			70.1	70.1	###
2006-Feb-16 Thu	6.45	6.5	6.4	6.42			###	###	0.5
2006-Feb-15 Wed	6.55	6.55	6.4	6.45	35,579	230,374	###	###	###
2006-Feb-14 Tue	###	###	6.49	6.51	90,722	###	###	###	###
2006-Feb-13 Mon	###	###	6.46	6.55			29.9	29.9	0.5
2006-Feb-10 Fri	6.43	6.5	6.43	6.5	87,652	566,670	###	###	0.5
2006-Feb-09 Thu	###	6.4	###	6.4	46,642	149,254	###	###	0.5
2006-Feb-08 Wed	6.28	###	6.28	###	59,258	186,070	###	###	0.0
2006-Feb-07 Tue	6.28	###	6.26	###			77.0	77.0	0.0
2006-Feb-06 Mon	6.22	6.29	6.22	6.27	115,256	720,926	###	###	0.4
2006-Feb-03 Fri	###	###	6.22	6.26	180,153	560,275	###	###	0.4
2006-Feb-02 Thu	###	6.4	6.25	###			###	###	0.0
2006-Feb-01 Wed	6.29	###	6.28	###	119,049	###	73.1	73.1	0.0
2006-Jan-31 Tue	6.28	###	6.25	###	131,074	###	73.7	73.7	0.0
2006-Jan-30 Mon	6.4	6.4	###	###			###	###	0.0
2006-Jan-27 Fri	###	6.44	###	6.4	28,840	###	72.9	72.9	0.5
2006-Jan-25 Wed	###	###	###	###	45,778	0	###	###	0.0
2006-Jan-24 Tue	###	6.2	###	###	148,858	461,459	76.6	76.6	0.0
2006-Jan-23 Mon	###	###	###	###			###	###	0.0
2006-Jan-20 Fri	6.25	###	###	###			72.0	72.0	0.0
2006-Jan-19 Thu	###	###	6.22	###	48,588	###	###	###	0.0
2006-Jan-18 Wed	###	###	###	###	94,622	0	80.3	80.3	0.0
2006-Jan-17 Tue	6.22	###	6.22	###	81,157	###	83.6	83.6	0.0
2006-Jan-16 Mon	###	6.22	###	6.22	128,447	399,470	78.0	78.0	0.4
2006-Jan-13 Fri	6.2	###	###	6.2	172,927	0	64.7	64.7	0.4
2006-Jan-12 Thu	###	###	5.84	6.27	205,940	601,344	###	###	0.4
2006-Jan-11 Wed	###	###	6.27	###	124,042	388,871	70.1	70.1	0.0
2006-Jan-10 Tue	6.5	6.5	###	6.4			###	###	0.5
2006-Jan-09 Mon	###	###	6.46	6.54			17.7	17.7	0.5
2006-Jan-06 Fri	###	###	###	###			71.4	71.4	0.0
2006-Jan-05 Thu	###	###	###	###			32.8	32.8	0.0
2006-Jan-04 Wed	###	###	6.5	6.54	46,471	###	18.0	18.0	0.5
2006-Jan-03 Tue	6.8	6.8	6.56	###			###	###	0.0
2005-Dec-30 Fri	6.7	6.8	###	6.8	87,054	295,983	###	###	0.5
2005-Dec-29 Thu	###	6.79	###	6.7			65.4	65.4	0.5
2005-Dec-28 Wed	6.52	6.84	6.46	###			86.0	86.0	0.0
2005-Dec-27 Tue	6.49	6.5	###	6.5			68.5	68.5	0.5
2005-Dec-23 Fri	6.49	6.5	###	6.5			68.5	68.5	0.5
2005-Dec-22 Thu	6.55	6.55	6.41	6.49			###	###	###
2005-Dec-21 Wed	6.4	6.59	6.4	6.51			###	###	###
2005-Dec-20 Tue	6.25	###	###	###			88.4	88.4	0.0
2005-Dec-19 Mon	6.56	###	###	###			###	###	0.0
2005-Dec-16 Fri	6.51	6.56	6.5	6.52			###	###	0.5
2005-Dec-15 Thu	6.45	6.5	6.4	6.47	79,083	510,085	75.6	75.6	0.5
2005-Dec-14 Wed	###	6.4	###	6.4	105,572	###	83.9	83.9	0.5
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	###	###	###	###	131,674	0	30.9	30.9	0.0
2005-Dec-09 Fri	###	###	###	###			28.3	28.3	0.0
2005-Dec-08 Thu	###	###	6.2	###			24.2	24.2	0.0
2005-Dec-07 Wed	###	6.4	###	###	119,454	382,252	###	###	0.0
2005-Dec-06 Tue	6.4	6.4	###	###			###	###	0.0
2005-Dec-05 Mon	6.4	6.4	###	6.4	269,248	###	###	###	0.5
2005-Dec-02 Fri	###	6.4	###	6.4	260,943	###	72.0	72.0	0.5
2005-Dec-01 Thu	6.4	6.4	###	6.4	54,048	172,953	76.4	76.4	0.5
2005-Nov-30 Wed	6.4	6.41	###	6.4	142,978	458,244	###	###	0.5
2005-Nov-29 Tue	###	6.41	###	6.4	452,652	1,450,749	###	###	0.5
2005-Nov-28 Mon	###	###	6.28	###			###	###	0.0
2005-Nov-25 Fri	6.2	6.28	###	6.22	215,488	###	###	###	0.4
2005-Nov-24 Thu	6.22	6.29	6.2	6.2	173,575	1,083,975	30.2	30.2	0.4
2005-Nov-23 Wed	6.29	6.29	6.21	6.21	90,684	566,775	20.9	20.9	###
2005-Nov-22 Tue	6.27	###	6.23	6.23	104,553	325,682	33.2	33.2	0.4
2005-Nov-21 Mon	###	###	6.27	6.27			###	###	0.4
2005-Nov-18 Fri	6.24	###	6.24	###			###	###	0.0
2005-Nov-17 Thu	###	###	6.22	6.22	144,974	###	11.1	11.1	0.4
2005-Nov-16 Wed	###	6.44	###	###	69,845	###	###	###	0.0
2005-Nov-15 Tue	###	###	6.25	###			###	###	0.0
2005-Nov-14 Mon	###	###	###	###	148,848	0	79.9	79.9	0.0
2005-Nov-11 Fri	###	###	6.2	6.21			###	###	###
2005-Nov-10 Thu	6	###	###	###	735,925	0	###	###	0.0
2005-Nov-09 Wed	###	###	###	###	204,888	0	###	###	0.0
2005-Nov-08 Tue	###	###	###	###			###	###	0.0
2005-Nov-07 Mon	6	6	###	###			28.4	28.4	0.0
2005-Nov-04 Fri	6	6	###	6	211,745	###	###	###	0.4
2005-Nov-03 Thu	###	###	###	6			###	###	0.4
2005-Nov-02 Wed	6	6	###	6	114,488	###	74.2	74.2	0.4
2005-Nov-01 Tue	6	###	###	6	59,974	0	###	###	0.4
2005-Oct-31 Mon	5.89	6	5.84	6	111,872	662,282	###	###	0.4
2005-Oct-28 Fri	5.75	5.82	5.73	5.82	170,024	981,888	81.8	81.8	0.4
2005-Oct-27 Thu	5.78	5.8	5.75	5.75	298,425	###	32.7	32.7	###
2005-Oct-26 Wed	5.76	5.78	5.7	5.78			###	###	0.4
2005-Oct-25 Tue	5.75	5.8	5.73	5.75	328,021	1,891,041	69.2	69.2	###
2005-Oct-24 Mon	5.8	5.8	5.7	5.75	51,173	294,244	###	###	###
2005-Oct-21 Fri	5.85	5.89	5.8	5.8	179,126	###	###	###	0.4
2005-Oct-20 Thu	5.89	5.89	5.83	5.85			###	###	0.4
2005-Oct-19 Wed	###	###	5.89	5.89	224,354	660,722	###	###	###
2005-Oct-18 Tue	###	6	###	###			72.8	72.8	0.0
2005-Oct-17 Mon	###	###	###	###			32.7	32.7	0.0
2005-Oct-14 Fri	###	###	5.86	###			36.8	36.8	0.0
2005-Oct-13 Thu	5.84	###	5.84	###			###	###	0.0
2005-Oct-12 Wed	5.84	###	5.79	5.84			65.0	65.0	0.4
2005-Oct-11 Tue	5.75	5.84	5.75	5.84	121,750	705,541	84.5	84.5	0.4
2005-Oct-10 Mon	###	###	5.72	5.75	80,386	###	11.5	11.5	###
2005-Oct-07 Fri	5.83	###	5.81	###			71.5	71.5	0.0
2005-Oct-06 Thu	6	6	###	5.84	124,584	373,752	25.3	25.3	0.4
2005-Oct-05 Wed	###	###	###	###	134,849	0	40.1	40.1	0.0
2005-Oct-04 Tue	###	###	###	###	284,880	0	###	###	0.0
2005-Oct-03 Mon	###	###	###	###	31,588	0	30.7	30.7	0.0
2005-Sep-30 Fri	###	###	###	###	102,371	0	17.3	17.3	0.0
2005-Sep-29 Thu	###	###	###	###	189,943	0	22.9	22.9	0.0
2005-Sep-28 Wed	###	6.24	###	###			###	###	0.0
2005-Sep-27 Tue	6	###	###	6	194,528	0	70.7	70.7	0.4
2005-Sep-26 Mon	6	###	###	###	57,221	0	67.7	67.7	0.0
2005-Sep-23 Fri	###	###	###	###	53,927	0	66.1	66.1	0.0
2005-Sep-22 Thu	###	6	5.89	###			30.5	30.5	0.0
2005-Sep-21 Wed	6	###	###	6			###	###	0.4
2005-Sep-20 Tue	###	###	###	6			66.4	66.4	0.4
2005-Sep-19 Mon	6	6	5.89	6			###	###	0.4
2005-Sep-16 Fri	5.85	6	5.82	6	205,575	1,214,948	85.1	85.1	0.4
2005-Sep-15 Thu	###	###	5.75	5.88	286,859	###	###	###	0.4
2005-Sep-14 Wed	5.76	5.83	5.72	5.8			73.3	73.3	0.4
2005-Sep-13 Tue	5.74	5.76	###	5.71	31,945	###	###	###	0.4
2005-Sep-12 Mon	5.89	###	5.76	5.8	131,643	###	###	###	0.4
2005-Sep-09 Fri	5.86	###	5.86	###	135,870	###	###	###	0.0
2005-Sep-08 Thu	5.84	5.88	5.79	5.86			73.4	73.4	0.4
2005-Sep-07 Wed	5.76	5.85	5.75	5.85			81.1	81.1	0.4
2005-Sep-06 Tue	5.7	5.76	5.7	5.75	209,978	1,203,173	80.1	80.1	###
2005-Sep-05 Mon	5.74	5.74	###	5.7	50,557	###	###	###	0.4
2005-Sep-02 Fri	5.79	5.79	###	5.74			###	###	0.4
2005-Sep-01 Thu	5.77	###	5.77	5.8	980,726	###	###	###	0.4
2005-Aug-31 Wed	5.73	5.85	###	5.75			69.4	69.4	###
2005-Aug-30 Tue	###	5.46	###	5.46			###	###	###
2005-Aug-29 Mon	5	###	###	###			44.3	44.3	0.0
2005-Aug-26 Fri	5	###	5	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	###	###	4.81	###			35.5	35.5	0.0
2005-Aug-22 Mon	###	###	###	###			11.7	11.7	0.0
2005-Aug-19 Fri	###	###	5	###	121,074	302,685	###	###	0.0
2005-Aug-18 Thu	###	###	###	###	422,457	0	###	###	0.0
2005-Aug-17 Wed	###	###	###	###			78.7	78.7	0.0
2005-Aug-16 Tue	###	###	###	###	94,987	0	80.0	80.0	0.0
2005-Aug-15 Mon	###	###	###	###	73,343	0	###	###	0.0
2005-Aug-12 Fri	###	###	###	###	161,478	0	29.9	29.9	0.0
2005-Aug-11 Thu	###	###	###	###			62.9	62.9	0.0
2005-Aug-10 Wed	###	###	###	###			24.2	24.2	0.0
2005-Aug-09 Tue	###	5.24	###	###			70.3	70.3	0.0
2005-Aug-08 Mon	5	###	###	###	39,589	0	80.5	80.5	0.0
2005-Aug-05 Fri	###	###	###	5			###	###	0.4
2005-Aug-04 Thu	4.88	###	4.87	###			###	###	0.0
2005-Aug-03 Wed	4.79	4.86	4.78	4.86			###	###	0.3
2005-Aug-02 Tue	4.76	4.8	4.76	4.79			###	###	0.3
2005-Aug-01 Mon	4.85	4.85	4.79	4.79			###	###	0.3
2005-Jul-29 Fri	4.83	4.85	4.77	4.85	44,476	213,929	###	###	###
2005-Jul-28 Thu	4.88	4.88	4.79	4.83	126,420	611,240	26.8	26.8	0.3
2005-Jul-27 Wed	4.84	###	4.81	4.86			71.2	71.2	0.3
2005-Jul-26 Tue	4.8	4.82	4.8	4.82	135,573	###	73.0	73.0	0.3
2005-Jul-25 Mon	4.81	4.84	4.81	4.83			69.3	69.3	0.3
2005-Jul-22 Fri	4.78	4.8	4.75	4.8			66.9	66.9	0.3
2005-Jul-21 Thu	4.72	4.78	4.71	4.78	57,572	273,179	###	###	###
2005-Jul-20 Wed	4.71	4.72	###	4.7			28.9	28.9	0.3
2005-Jul-19 Tue	###	4.71	###	###			###	###	0.0
2005-Jul-18 Mon	4.58	###	4.57	###			79.5	79.5	0.0
2005-Jul-15 Fri	4.5	4.56	4.49	4.56			###	###	0.3
2005-Jul-14 Thu	4.45	4.48	4.44	4.48	66,979	298,726	73.8	73.8	###
2005-Jul-13 Wed	4.48	4.49	4.43	4.44	145,929	650,843	26.3	26.3	0.3
2005-Jul-12 Tue	4.45	4.47	4.42	4.44	327,888	###	###	###	0.3
2005-Jul-11 Mon	4.45	4.46	4.43	4.45			###	###	0.3
2005-Jul-08 Fri	###	4.45	###	4.4	36,544	###	87.5	87.5	0.3
2005-Jul-07 Thu	4.4	4.4	###	4.4			###	###	0.3
2005-Jul-06 Wed	4.42	4.44	4.4	4.41			###	###	###
2005-Jul-05 Tue	4.42	4.43	4.4	4.41			###	###	###
2005-Jul-04 Mon	4.48	4.48	###	###	67,470	###	###	###	0.0
2005-Jul-01 Fri	4.5	4.5	4.41	4.45			17.1	17.1	0.3
2005-Jun-30 Thu	4.46	4.5	4.45	4.5			66.1	66.1	###
2005-Jun-29 Wed	4.5	4.53	4.43	4.5			73.1	73.1	###
2005-Jun-28 Tue	4.48	4.52	4.44	4.5			###	###	###
2005-Jun-27 Mon	4.46	4.47	4.46	4.46			###	###	0.3
2005-Jun-24 Fri	4.47	4.5	4.46	4.46			33.4	33.4	0.3
2005-Jun-23 Thu	4.48	4.48	4.46	4.47	24,655	###	38.3	38.3	###
2005-Jun-22 Wed	4.54	4.54	4.49	4.5			###	###	###
2005-Jun-21 Tue	4.46	4.56	4.46	4.55			###	###	0.3
2005-Jun-20 Mon	4.48	4.53	4.42	4.46			###	###	0.3
2005-Jun-17 Fri	4.49	4.49	4.47	4.49			###	###	###
2005-Jun-16 Thu	4.49	4.51	4.43	4.49	107,048	###	69.6	69.6	###
2005-Jun-15 Wed	4.56	4.56	4.51	4.51			###	###	0.3
2005-Jun-14 Tue	4.58	4.59	4.56	4.58			71.0	71.0	0.3
2005-Jun-10 Fri	4.56	###	4.53	###			###	###	0.0
2005-Jun-09 Thu	4.57	###	4.52	4.58			###	###	0.3
2005-Jun-08 Wed	4.5	###	4.49	###			84.4	84.4	0.0
2005-Jun-07 Tue	4.49	4.49	4.46	4.46	34,581	154,749	28.7	28.7	0.3
2005-Jun-06 Mon	4.51	4.51	4.46	4.48			24.8	24.8	###
2005-Jun-03 Fri	4.48	4.52	4.48	4.5			69.3	69.3	###
2005-Jun-02 Thu	4.42	4.49	4.42	4.46			###	###	0.3
2005-Jun-01 Wed	4.51	4.51	4.4	4.4	50,427	224,652	###	###	0.3
2005-May-31 Tue	4.55	4.55	4.47	4.51	233,880	###	26.6	26.6	0.3
2005-May-30 Mon	4.49	4.55	4.48	4.55			80.8	80.8	0.3
2005-May-27 Fri	4.5	4.5	4.47	4.49			27.0	27.0	###
2005-May-26 Thu	4.52	4.55	4.47	4.5	77,428	###	27.4	27.4	###
2005-May-25 Wed	4.46	4.55	4.46	4.5	72,983	328,788	###	###	###
2005-May-24 Tue	###	4.48	###	4.45			###	###	0.3
2005-May-23 Mon	4.2	###	4.2	4.29	183,575	###	84.4	84.4	###
2005-May-20 Fri	###	###	###	###			26.7	26.7	0.0
2005-May-19 Thu	###	###	###	###			###	###	0.0
2005-May-18 Wed	###	###	###	###	18,125	0	###	###	0.0
2005-May-17 Tue	###	###	###	###	103,977	0	31.5	31.5	0.0
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	###	###	###	###	13,346	0	74.5	74.5	0.0
2005-May-12 Thu	###	###	###	###			71.6	71.6	0.0
2005-May-11 Wed	###	###	###	###			###	###	0.0
2005-May-10 Tue	###	###	###	###			74.1	74.1	0.0
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	###	4.29	###	###			63.3	63.3	0.0
2005-May-05 Thu	###	###	###	###			81.9	81.9	0.0
2005-May-04 Wed	###	###	###	###			###	###	0.0
2005-May-03 Tue	###	4.2	###	###	134,479	###	42.5	42.5	0.0
2005-May-02 Mon	4.25	4.25	###	###	76,649	162,879	15.9	15.9	0.0
2005-Apr-29 Fri	###	###	4.26	###			###	###	0.0
2005-Apr-28 Thu	###	###	###	###	941	0	74.0	74.0	0.0
2005-Apr-27 Wed	###	###	###	###	48,448	0	###	###	0.0
2005-Apr-26 Tue	4.44	4.47	###	###	15,652	34,982	###	###	0.0
2005-Apr-22 Fri	4.27	###	4.27	###	36,129	###	###	###	0.0
2005-Apr-21 Thu	4.22	4.25	4.22	4.25	11,585	###	77.6	77.6	###
2005-Apr-20 Wed	4.28	###	4.21	4.21			20.2	20.2	###
2005-Apr-19 Tue	###	4.28	###	4.28	178,453	381,889	###	###	0.3
2005-Apr-18 Mon	4.25	4.25	###	###	263,181	559,259	###	###	0.0
2005-Apr-15 Fri	###	###	4.2	###	124,789	262,056	44.8	44.8	0.0
2005-Apr-14 Thu	4.51	4.51	###	4.42	87,185	###	###	###	0.3
2005-Apr-13 Wed	4.5	4.56	4.5	4.56			###	###	0.3
2005-Apr-12 Tue	4.58	4.59	4.5	4.5			19.2	19.2	###
2005-Apr-11 Mon	###	###	4.58	4.58	8,559	###	30.9	30.9	0.3
2005-Apr-08 Fri	###	###	###	###	209,087	0	30.5	30.5	0.0
2005-Apr-07 Thu	###	###	###	###	44,979	0	###	###	0.0
2005-Apr-06 Wed	###	###	###	###	36,486	0	###	###	0.0
2005-Apr-05 Tue	###	###	###	###	6,942	0	###	###	0.0
2005-Apr-04 Mon	4.74	4.74	###	###			###	###	0.0
2005-Apr-01 Fri	4.88	4.88	4.73	4.74	27,088	130,157	###	###	0.3
2005-Mar-31 Thu	###	4.7	###	4.7			72.7	72.7	0.3
2005-Mar-30 Wed	###	###	4.58	###			82.8	82.8	0.0
2005-Mar-29 Tue	###	4.7	###	###	276,541	649,871	###	###	0.0
2005-Mar-24 Thu	###	###	4.56	###	25,050	###	###	###	0.0
2005-Mar-23 Wed	4.58	###	4.58	###			88.3	88.3	0.0
2005-Mar-22 Tue	4.57	###	4.56	4.58	92,087	209,958	###	###	0.3
2005-Mar-21 Mon	4.52	###	4.52	4.55	139,153	314,485	75.8	75.8	0.3
2005-Mar-18 Fri	4.46	4.55	4.46	4.5	484,943	###	71.9	71.9	###
2005-Mar-17 Thu	4.47	4.47	4.44	4.46			38.4	38.4	0.3
2005-Mar-16 Wed	4.44	4.47	4.44	4.46			72.3	72.3	0.3
2005-Mar-15 Tue	4.5	4.5	4.44	4.44			###	###	0.3
2005-Mar-14 Mon	4.44	4.53	4.44	4.51			###	###	0.3
2005-Mar-11 Fri	4.42	4.5	4.41	4.42			66.9	66.9	0.3
2005-Mar-10 Thu	4.5	4.56	4.5	4.5			###	###	###
2005-Mar-09 Wed	4.51	4.55	4.5	4.5			34.4	34.4	###
2005-Mar-08 Tue	4.49	4.55	4.49	4.54			###	###	0.3
2005-Mar-07 Mon	4.51	4.54	4.43	4.5			###	###	###
2005-Mar-04 Fri	4.51	4.53	4.49	4.5	233,875	1,054,776	32.1	32.1	###
2005-Mar-03 Thu	4.52	4.53	4.5	4.5			###	###	###
2005-Mar-02 Wed	4.46	4.56	4.46	4.53	105,747	###	###	###	###
2005-Mar-01 Tue	4.55	4.55	4.46	4.46			###	###	0.3
2005-Feb-28 Mon	4.55	4.55	4.47	4.53	28,956	###	###	###	###
2005-Feb-25 Fri	4.56	4.7	4.46	4.52			27.9	27.9	0.3
2005-Feb-24 Thu	4.52	4.57	4.5	4.56	90,887	412,172	80.6	80.6	0.3
2005-Feb-23 Wed	4.53	4.55	4.47	4.49	124,355	560,841	###	###	###
2005-Feb-22 Tue	###	4.59	###	4.53	254,785	###	93.2	93.2	###
2005-Feb-21 Mon	###	###	4.26	###	84,976	###	###	###	0.0
2005-Feb-18 Fri	###	###	###	###	94,980	0	77.6	77.6	0.0
2005-Feb-17 Thu	###	###	###	###			###	###	0.0
2005-Feb-16 Wed	###	###	###	###	43,472	0	22.6	22.6	0.0
2005-Feb-15 Tue	4.41	4.5	###	###			24.2	24.2	0.0
2005-Feb-14 Mon	###	4.4	###	###	98,346	###	79.8	79.8	0.0
2005-Feb-11 Fri	###	###	###	###	9,154	0	###	###	0.0
2005-Feb-10 Thu	4.27	###	4.25	4.27			74.2	74.2	###
2005-Feb-09 Wed	4.27	4.29	4.25	4.25			34.6	34.6	###
2005-Feb-08 Tue	4.28	###	4.26	###	74,772	###	75.0	75.0	0.0
2005-Feb-07 Mon	4.29	###	4.26	4.26	21,856	46,553	###	###	0.3
2005-Feb-04 Fri	###	###	4.26	4.26	24,055	###	###	###	0.3
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	4.26	###	4.26	###			###	###	0.0
2005-Feb-01 Tue	4.26	4.27	4.25	4.27	87,157	371,288	###	###	###
2005-Jan-31 Mon	4.26	4.26	4.25	4.25	17,042	###	###	###	###
2005-Jan-28 Fri	4.25	4.27	4.25	4.25	53,649	228,544	70.0	70.0	###
2005-Jan-27 Thu	4.24	4.26	4.21	4.24	50,147	212,372	###	###	0.3
2005-Jan-25 Tue	###	4.26	###	4.26			###	###	0.3
2005-Jan-24 Mon	###	###	###	###	45,070	0	74.3	74.3	0.0
2005-Jan-21 Fri	###	###	###	###	56,626	0	###	###	0.0
2005-Jan-20 Thu	###	4.22	###	###	103,149	217,644	25.0	25.0	0.0
2005-Jan-19 Wed	###	###	###	###	44,222	0	###	###	0.0
2005-Jan-18 Tue	###	###	###	###			38.5	38.5	0.0
2005-Jan-17 Mon	4.2	4.24	###	###			30.1	30.1	0.0
2005-Jan-14 Fri	4.27	4.27	4.23	4.27	5,545	###	72.0	72.0	###
2005-Jan-13 Thu	4.25	###	4.25	4.29	71,343	###	###	###	###
2005-Jan-12 Wed	###	###	4.2	4.25			###	###	###
2005-Jan-11 Tue	4.25	###	4.24	4.25			###	###	###
2005-Jan-10 Mon	###	###	4.27	###	331,426	###	###	###	0.0
2005-Jan-07 Fri	4.25	###	4.22	###	36,356	###	75.6	75.6	0.0
2005-Jan-06 Thu	###	###	4.27	4.27	22,346	###	###	###	###
2005-Jan-05 Wed	4.2	###	4.2	###			###	###	0.0
2005-Jan-04 Tue	4.2	4.2	###	4.2			###	###	###
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	4.2	###	###	11,224	23,570	76.7	76.7	0.0
2004-Dec-29 Wed	###	4.2	###	###			74.2	74.2	0.0
2004-Dec-24 Fri	###	###	###	###	30,680	0	###	###	0.0
2004-Dec-23 Thu	###	###	###	###	124,388	0	78.0	78.0	0.0
2004-Dec-22 Wed	###	###	###	###	51,752	0	69.0	69.0	0.0
2004-Dec-21 Tue	###	###	###	###	411,724	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###	30,353	0	72.0	72.0	0.0
2004-Dec-17 Fri	###	###	###	4	43,240	0	75.2	75.2	0.3
2004-Dec-16 Thu	###	###	###	###	78,376	0	15.7	15.7	0.0
2004-Dec-15 Wed	###	###	###	###			30.8	30.8	0.0
2004-Dec-14 Tue	###	###	###	###	142,643	0	###	###	0.0
2004-Dec-13 Mon	###	###	###	###	42,651	0	###	###	0.0
2004-Dec-10 Fri	###	###	###	###			###	###	0.0
2004-Dec-09 Thu	###	###	###	###			77.4	77.4	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###	154,252	0	36.2	36.2	0.0
2004-Dec-06 Mon	###	###	###	###	70,744	0	36.0	36.0	0.0
2004-Dec-03 Fri	###	###	###	###			###	###	0.0
2004-Dec-02 Thu	4	###	4	###			86.7	86.7	0.0
2004-Dec-01 Wed	###	###	###	###			###	###	0.0
2004-Nov-30 Tue	###	###	###	###			68.7	68.7	0.0
2004-Nov-29 Mon	###	###	###	###	38,541	0	35.1	35.1	0.0
2004-Nov-26 Fri	###	###	###	###			27.2	27.2	0.0
2004-Nov-25 Thu	###	###	###	###			70.5	70.5	0.0
2004-Nov-24 Wed	###	###	###	###	140,042	0	###	###	0.0
2004-Nov-23 Tue	###	###	###	###			28.3	28.3	0.0
2004-Nov-22 Mon	###	4.21	###	###	154,270	###	79.8	79.8	0.0
2004-Nov-19 Fri	###	###	###	###	50,149	0	84.0	84.0	0.0
2004-Nov-18 Thu	###	###	###	###	37,426	0	80.9	80.9	0.0
2004-Nov-17 Wed	###	###	###	###	471,852	0	84.6	84.6	0.0
2004-Nov-16 Tue	###	###	###	###	95,286	0	###	###	0.0
2004-Nov-15 Mon	###	###	###	###			25.8	25.8	0.0
2004-Nov-12 Fri	###	###	###	###			13.1	13.1	0.0
2004-Nov-11 Thu	###	###	###	###	33,350	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	4	###	###	4	725,781	0	70.5	70.5	0.3
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	3.85	3.89	3.83	3.85			###	###	0.3
2004-Nov-03 Wed	###	###	3.85	3.85			###	###	0.3
2004-Nov-02 Tue	3.88	###	3.85	###	109,852	###	76.6	76.6	0.0
2004-Nov-01 Mon	3.84	###	3.84	###			84.0	84.0	0.0
2004-Oct-29 Fri	###	4	3.85	3.85	28,588	###	14.6	14.6	0.3
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	3.85	###	3.85	3.88			72.1	72.1	0.3
2004-Oct-26 Tue	3.81	###	3.81	3.85	25,989	###	###	###	0.3
2004-Oct-25 Mon	3.82	3.82	3.8	3.8			###	###	###
2004-Oct-22 Fri	3.82	3.86	3.81	3.82	339,189	1,300,789	###	###	0.3
2004-Oct-21 Thu	3.81	3.85	3.81	3.82			###	###	0.3
2004-Oct-20 Wed	3.84	3.87	3.79	3.8			###	###	###
2004-Oct-19 Tue	3.77	3.83	3.77	3.8	401,452	###	76.4	76.4	###
2004-Oct-18 Mon	3.8	3.81	3.75	3.75			21.3	21.3	0.3
2004-Oct-15 Fri	3.7	3.8	3.7	3.8			###	###	###
2004-Oct-14 Thu	###	3.79	###	3.72			81.3	81.3	0.3
2004-Oct-13 Wed	###	###	###	###			75.3	75.3	0.0
2004-Oct-12 Tue	###	###	###	###	73,973	0	###	###	0.0
2004-Oct-11 Mon	###	###	###	###			76.8	76.8	0.0
2004-Oct-08 Fri	###	###	###	###			69.5	69.5	0.0
2004-Oct-07 Thu	###	###	###	###	277,821	0	30.6	30.6	0.0
2004-Oct-06 Wed	###	###	###	###			69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###			###	###	0.0
2004-Oct-04 Mon	###	###	###	###	18,043	0	27.7	27.7	0.0
2004-Oct-01 Fri	###	###	###	###			70.8	70.8	0.0
2004-Sep-30 Thu	###	###	3.59	###			30.8	30.8	0.0
2004-Sep-29 Wed	###	###	3.59	###			67.3	67.3	0.0
2004-Sep-28 Tue	###	###	###	###			###	###	0.0
2004-Sep-27 Mon	###	###	###	###	623,045	0	27.6	27.6	0.0
2004-Sep-24 Fri	###	###	###	###	10,587	0	19.7	19.7	0.0
2004-Sep-23 Thu	###	3.77	###	3.7			76.1	76.1	0.3
2004-Sep-22 Wed	###	###	###	###			###	###	0.0
2004-Sep-21 Tue	###	###	###	###			66.5	66.5	0.0
2004-Sep-20 Mon	###	###	3.58	###			72.4	72.4	0.0
2004-Sep-17 Fri	3.59	###	3.59	###			73.2	73.2	0.0
2004-Sep-16 Thu	3.58	###	3.57	###	45,828	###	71.7	71.7	0.0
2004-Sep-15 Wed	###	###	3.58	3.58	141,525	253,329	21.4	21.4	0.3
2004-Sep-14 Tue	3.57	###	3.57	###			84.7	84.7	0.0
2004-Sep-13 Mon	###	###	###	###	66,453	0	70.3	70.3	0.0
2004-Sep-10 Fri	###	###	###	###	51,279	0	69.1	69.1	0.0
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	###	###	###	###			71.4	71.4	0.0
2004-Sep-06 Mon	###	###	###	###	99,749	0	71.2	71.2	0.0
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	###			###	###	0.0
2004-Sep-01 Wed	###	###	3.58	###	109,050	###	24.1	24.1	0.0
2004-Aug-31 Tue	###	###	###	###	250,940	0	###	###	0.0
2004-Aug-30 Mon	###	###	3.58	###			###	###	0.0
2004-Aug-27 Fri	###	###	3.43	###			###	###	0.0
2004-Aug-26 Thu	###	###	###	###			###	###	0.0
2004-Aug-25 Wed	###	###	###	###			27.5	27.5	0.0
2004-Aug-24 Tue	###	###	###	###	296,228	0	###	###	0.0
2004-Aug-23 Mon	###	###	###	###			66.1	66.1	0.0
2004-Aug-20 Fri	###	###	###	###	50,657	0	67.5	67.5	0.0
2004-Aug-19 Thu	###	###	###	###			20.1	20.1	0.0
2004-Aug-18 Wed	###	###	###	###			75.6	75.6	0.0
2004-Aug-17 Tue	###	3.7	###	###			###	###	0.0
2004-Aug-16 Mon	3.7	3.7	###	###			22.5	22.5	0.0
2004-Aug-13 Fri	###	###	###	###			77.0	77.0	0.0
2004-Aug-12 Thu	###	###	###	###	97,747	0	###	###	0.0
2004-Aug-11 Wed	###	###	###	###			21.6	21.6	0.0
2004-Aug-10 Tue	3.71	3.72	###	###			###	###	0.0
2004-Aug-09 Mon	###	3.7	###	3.7	9,273	17,155	92.2	92.2	0.3
2004-Aug-06 Fri	###	###	###	###	82,375	0	###	###	0.0
2004-Aug-05 Thu	###	###	###	###	54,526	0	###	###	0.0
2004-Aug-04 Wed	###	###	###	###	120,025	0	73.5	73.5	0.0
2004-Aug-03 Tue	###	###	###	###	90,024	0	###	###	0.0
2004-Aug-02 Mon	3.73	3.73	###	###	21,277	39,681	###	###	0.0
2004-Jul-30 Fri	###	3.73	###	###			###	###	0.0
2004-Jul-29 Thu	###	###	###	###			32.9	32.9	0.0
2004-Jul-28 Wed	3.72	3.72	###	###	453,543	843,589	###	###	0.0
2004-Jul-27 Tue	###	3.73	###	3.7	1,376,740	2,567,620	80.4	80.4	0.3
2004-Jul-26 Mon	3.51	###	3.51	###			94.3	94.3	0.0
2004-Jul-23 Fri	3.5	3.54	3.5	3.54	154,824	544,980	###	###	0.3
2004-Jul-22 Thu	3.47	3.5	3.47	3.5	121,227	422,476	77.4	77.4	0.3
2004-Jul-21 Wed	3.49	3.49	3.47	3.47	640,822	###	24.2	24.2	0.2
2004-Jul-20 Tue	3.48	3.49	3.48	3.48	24,776	86,344	###	###	0.2
2004-Jul-19 Mon	3.46	3.48	3.45	3.48	34,059	###	74.1	74.1	0.2
2004-Jul-16 Fri	3.46	3.48	3.46	3.46	14,655	50,852	###	###	0.2
2004-Jul-15 Thu	3.46	3.46	3.45	3.45	17,778	61,422	29.9	29.9	###
2004-Jul-14 Wed	3.45	3.5	3.42	3.46	54,974	###	78.3	78.3	0.2
2004-Jul-13 Tue	3.44	3.47	3.41	3.47			###	###	0.2
2004-Jul-12 Mon	3.45	3.45	3.4	3.4	162,072	###	20.3	20.3	0.2
2004-Jul-09 Fri	3.45	3.45	3.44	3.45	52,672	181,455	###	###	###
2004-Jul-08 Thu	3.47	3.47	3.44	3.45			###	###	###
2004-Jul-07 Wed	3.43	3.47	3.43	3.45			69.5	69.5	###
2004-Jul-06 Tue	3.45	3.45	3.43	3.43			21.6	21.6	0.2
2004-Jul-05 Mon	3.42	3.45	3.42	3.45	78,740	270,471	74.6	74.6	###
2004-Jul-02 Fri	3.41	3.45	3.41	3.43	72,758	249,559	72.6	72.6	0.2
2004-Jul-01 Thu	3.43	3.43	3.41	3.41			###	###	###
2004-Jun-30 Wed	3.43	3.45	3.42	3.44			###	###	0.2
2004-Jun-29 Tue	3.46	3.46	3.43	3.45			31.3	31.3	###
2004-Jun-28 Mon	3.45	3.45	3.42	3.45	49,185	168,950	74.2	74.2	###
2004-Jun-25 Fri	3.46	3.46	3.44	3.45	106,758	###	32.0	32.0	###
2004-Jun-24 Thu	3.46	3.5	3.45	3.46			###	###	0.2
2004-Jun-23 Wed	3.47	3.48	3.45	3.45	464,672	1,610,088	28.0	28.0	###
2004-Jun-22 Tue	3.5	3.5	3.47	3.47	400,244	1,394,850	27.2	27.2	0.2
2004-Jun-21 Mon	3.52	3.52	3.48	3.48			###	###	0.2
2004-Jun-18 Fri	3.49	3.52	3.49	3.52			###	###	###
2004-Jun-17 Thu	3.52	3.52	3.47	3.47	40,973	###	19.7	19.7	0.2
2004-Jun-16 Wed	3.58	3.59	3.45	3.52	396,526	1,395,771	###	###	###
2004-Jun-15 Tue	3.44	3.52	3.42	3.52			###	###	###
2004-Jun-14 Mon	###	3.4	###	3.4	93,582	159,089	###	###	0.2
2004-Jun-11 Fri	###	3.4	###	3.4	93,582	159,089	###	###	0.2
2004-Jun-10 Thu	###	###	###	###			26.7	26.7	0.0
2004-Jun-09 Wed	###	###	###	###	63,370	0	81.5	81.5	0.0
2004-Jun-08 Tue	###	###	###	###			74.8	74.8	0.0
2004-Jun-07 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jun-04 Fri	###	###	3.27	3.27	17,985	###	23.1	23.1	###
2004-Jun-03 Thu	3.29	###	3.27	###			###	###	0.0
2004-Jun-02 Wed	3.26	3.29	3.26	3.29			###	###	###
2004-Jun-01 Tue	3.25	3.29	3.25	3.26			###	###	0.2
2004-May-31 Mon	3.25	3.28	3.25	3.25			###	###	0.2
2004-May-28 Fri	3.25	3.26	3.23	3.25	15,072	###	###	###	0.2
2004-May-27 Thu	3.24	3.25	3.23	3.24	133,545	432,685	64.3	64.3	###
2004-May-26 Wed	3.25	3.25	3.23	3.23			24.4	24.4	###
2004-May-25 Tue	3.25	3.25	3.25	3.25			###	###	0.2
2004-May-24 Mon	3.24	3.25	3.22	3.25			78.7	78.7	0.2
2004-May-21 Fri	3.23	3.25	3.22	3.22			###	###	0.2
2004-May-20 Thu	3.23	3.23	3.22	3.23	178,320	575,082	72.9	72.9	###
2004-May-19 Wed	3.24	3.24	3.22	3.24			74.0	74.0	###
2004-May-18 Tue	3.24	3.26	3.24	3.26			77.7	77.7	0.2
2004-May-17 Mon	3.22	3.25	3.22	3.24	49,170	###	###	###	###
2004-May-14 Fri	3.23	3.24	3.23	3.23			75.8	75.8	###
2004-May-13 Thu	3.25	3.25	3.22	3.24			###	###	###
2004-May-12 Wed	3.27	###	3.25	3.25			25.9	25.9	0.2
2004-May-11 Tue	3.29	3.29	3.25	3.25			24.4	24.4	0.2
2004-May-10 Mon	3.27	###	3.27	###	40,921	###	87.5	87.5	0.0
2004-May-07 Fri	3.29	###	3.27	###	43,457	71,052	75.8	75.8	0.0
2004-May-06 Thu	3.28	###	3.25	###	89,789	###	###	###	0.0
2004-May-05 Wed	###	###	3.27	3.27	66,457	108,657	###	###	###
2004-May-04 Tue	###	###	###	###	1,085,546	0	###	###	0.0
2004-May-03 Mon	###	###	###	###	56,674	0	###	###	0.0
2004-Apr-30 Fri	###	###	###	###	32,777	0	###	###	0.0
2004-Apr-29 Thu	3.29	###	3.29	###			###	###	0.0
2004-Apr-28 Wed	###	###	3.25	###			###	###	0.0
2004-Apr-27 Tue	3.27	###	3.27	###			81.1	81.1	0.0
2004-Apr-26 Mon	###	###	3.29	###			###	###	0.0
2004-Apr-23 Fri	3.28	###	3.25	###	104,287	###	###	###	0.0
2004-Apr-22 Thu	###	###	3.28	3.29			39.4	39.4	###
2004-Apr-21 Wed	3.28	###	3.28	###			###	###	0.0
2004-Apr-20 Tue	###	###	3.26	###			###	###	0.0
2004-Apr-19 Mon	###	###	###	###			###	###	0.0
2004-Apr-16 Fri	###	###	###	###			###	###	0.0
2004-Apr-15 Thu	###	###	###	###	66,246	0	78.7	78.7	0.0
2004-Apr-14 Wed	3.28	###	3.27	###	45,845	74,956	86.8	86.8	0.0
2004-Apr-13 Tue	###	###	###	###	52,775	0	###	###	0.0
2004-Apr-08 Thu	###	###	###	###	18,473	0	###	###	0.0
2004-Apr-07 Wed	###	3.4	###	###	101,020	###	29.0	29.0	0.0
2004-Apr-06 Tue	###	3.4	###	###	39,986	67,976	###	###	0.0
2004-Apr-05 Mon	###	3.4	###	3.4	274,759	###	82.0	82.0	0.2
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	3.28	###	22,523	###	###	###	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	3.4	3.42	3.4	3.4	31,671	###	70.1	70.1	0.2
2004-Mar-29 Mon	###	3.44	###	3.4	73,249	125,988	77.9	77.9	0.2
2004-Mar-26 Fri	3.4	3.4	###	###			25.9	25.9	0.0
2004-Mar-25 Thu	###	###	###	###	1,546,856	0	82.1	82.1	0.0
2004-Mar-24 Wed	###	###	###	###	171,185	0	73.2	73.2	0.0
2004-Mar-23 Tue	###	###	###	###			71.7	71.7	0.0
2004-Mar-22 Mon	###	###	###	###	137,245	0	###	###	0.0
2004-Mar-19 Fri	###	###	3.29	###			79.6	79.6	0.0
2004-Mar-18 Thu	###	3.41	###	###			74.7	74.7	0.0
2004-Mar-17 Wed	###	###	###	###	101,421	0	26.3	26.3	0.0
2004-Mar-16 Tue	###	###	###	###			81.8	81.8	0.0
2004-Mar-15 Mon	3.4	3.4	3.25	###			###	###	0.0
2004-Mar-12 Fri	###	3.4	###	3.4			75.2	75.2	0.2
2004-Mar-11 Thu	3.43	3.45	###	###			22.2	22.2	0.0
2004-Mar-10 Wed	3.47	3.49	3.43	3.43	120,752	###	26.3	26.3	0.2
2004-Mar-09 Tue	3.42	3.52	3.42	3.49	89,156	309,371	86.2	86.2	###
2004-Mar-08 Mon	3.45	3.45	###	3.44	23,641	40,780	29.9	29.9	0.2
2004-Mar-05 Fri	4.51	4.53	4.49	4.5	233,875	1,054,776	32.2	32.2	###
2004-Mar-04 Thu	###	###	###	###			77.6	77.6	0.0
2004-Mar-03 Wed	###	###	###	###	244,322	0	###	###	0.0
2004-Mar-02 Tue	###	###	###	###	263,755	0	33.0	33.0	0.0
2004-Mar-01 Mon	###	###	###	###	615,843	0	69.7	69.7	0.0
2004-Feb-27 Fri	###	###	###	###			###	###	0.0
2004-Feb-26 Thu	###	###	3.29	###			27.4	27.4	0.0
2004-Feb-25 Wed	###	###	###	###			75.9	75.9	0.0
2004-Feb-24 Tue	###	###	###	###	69,323	0	###	###	0.0
2004-Feb-23 Mon	###	###	3.28	###	129,955	213,126	33.0	33.0	0.0
2004-Feb-20 Fri	3.27	###	3.25	###			81.2	81.2	0.0
2004-Feb-19 Thu	3.27	3.27	3.22	3.23	54,785	177,777	###	###	###
2004-Feb-18 Wed	3.28	3.29	3.27	3.28	80,384	263,659	66.0	66.0	0.2
2004-Feb-17 Tue	3.23	3.27	3.23	3.27			###	###	###
2004-Feb-16 Mon	3.23	3.24	3.23	3.23			###	###	###
2004-Feb-13 Fri	3.22	3.25	3.2	3.2	570,052	###	27.7	27.7	0.2
2004-Feb-12 Thu	3.21	3.23	###	3.23			68.8	68.8	###
2004-Feb-11 Wed	3.24	3.29	3.24	3.28	14,484	###	###	###	0.2
2004-Feb-10 Tue	3.27	3.27	3.23	3.23			21.4	21.4	###
2004-Feb-09 Mon	3.29	3.29	3.28	3.29	138,624	455,379	71.2	71.2	###
2004-Feb-06 Fri	3.27	3.29	3.26	3.29	43,381	142,072	70.7	70.7	###
2004-Feb-05 Thu	3.28	3.29	3.27	3.27	289,444	949,376	34.2	34.2	###
2004-Feb-04 Wed	3.29	3.29	3.28	3.28	47,552	###	###	###	0.2
2004-Feb-03 Tue	3.28	3.29	3.28	3.29	90,177	###	###	###	###
2004-Feb-02 Mon	3.28	3.28	3.26	3.28	20,847	###	73.1	73.1	0.2
2004-Jan-30 Fri	3.28	3.28	3.26	3.28			###	###	0.2
2004-Jan-29 Thu	3.29	###	3.28	3.28			###	###	0.2
2004-Jan-28 Wed	3.28	###	3.28	###			78.3	78.3	0.0
2004-Jan-27 Tue	3.25	3.26	3.25	3.26	37,951	###	79.4	79.4	0.2
2004-Jan-23 Fri	3.24	3.25	3.23	3.24			64.1	64.1	###
2004-Jan-22 Thu	3.23	3.24	3.22	3.23	66,575	###	###	###	###
2004-Jan-21 Wed	3.21	3.24	3.2	3.23	41,822	###	74.5	74.5	###
2004-Jan-20 Tue	3.27	3.27	3.24	3.24	54,780	###	###	###	###
2004-Jan-19 Mon	3.28	3.28	3.2	3.28			73.6	73.6	0.2
2004-Jan-16 Fri	3.26	3.28	3.26	3.26			###	###	0.2
2004-Jan-15 Thu	3.2	3.26	###	3.24	2,110,682	###	###	###	###
2004-Jan-14 Wed	3.22	3.22	###	3.2	59,778	96,242	29.1	29.1	0.2
2004-Jan-13 Tue	3.22	3.27	3.2	3.2			###	###	0.2
2004-Jan-12 Mon	###	###	3.25	3.25	80,076	130,123	###	###	0.2
2004-Jan-09 Fri	###	###	3.27	###			22.6	22.6	0.0
2004-Jan-08 Thu	###	###	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	###	###	135,621	0	###	###	0.0
2004-Jan-06 Tue	###	###	###	###	252,872	0	###	###	0.0
2004-Jan-05 Mon	###	###	###	###	64,478	0	75.4	75.4	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###	13,855	0	###	###	0.0
2003-Dec-30 Tue	###	###	###	###	150,571	0	68.6	68.6	0.0
2003-Dec-29 Mon	###	###	###	###	114,351	0	###	###	0.0
2003-Dec-24 Wed	###	###	###	###	4,379	0	71.3	71.3	0.0
2003-Dec-23 Tue	###	###	###	###			68.3	68.3	0.0
2003-Dec-22 Mon	###	###	###	###	28,123	0	###	###	0.0
2003-Dec-19 Fri	###	###	###	###	98,185	0	76.1	76.1	0.0
2003-Dec-18 Thu	###	###	###	###	81,384	0	81.7	81.7	0.0
2003-Dec-17 Wed	###	###	###	###			72.7	72.7	0.0
2003-Dec-16 Tue	###	###	###	###			35.6	35.6	0.0
2003-Dec-15 Mon	###	###	###	###			###	###	0.0
2003-Dec-12 Fri	###	###	###	###			###	###	0.0
2003-Dec-11 Thu	###	###	###	###			76.2	76.2	0.0
2003-Dec-10 Wed	###	###	###	###	56,048	0	75.6	75.6	0.0
2003-Dec-09 Tue	###	###	###	###			###	###	0.0
2003-Dec-08 Mon	###	###	###	###			###	###	0.0
2003-Dec-05 Fri	###	###	###	###			70.4	70.4	0.0
2003-Dec-04 Thu	###	###	###	###			71.5	71.5	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	###	###	###	185,141	0	###	###	0.0
2003-Dec-01 Mon	###	###	###	###			###	###	0.0
2003-Nov-28 Fri	###	###	###	###			###	###	0.0
2003-Nov-27 Thu	###	###	###	###			74.0	74.0	0.0
2003-Nov-26 Wed	###	###	###	###	40,774	0	70.4	70.4	0.0
2003-Nov-25 Tue	###	###	###	###	191,548	0	###	###	0.0
2003-Nov-24 Mon	###	###	3	###			77.7	77.7	0.0
2003-Nov-21 Fri	###	###	3	###			###	###	0.0
2003-Nov-20 Thu	###	###	###	###	71,643	0	###	###	0.0
2003-Nov-19 Wed	###	###	###	###	28,475	0	74.2	74.2	0.0
2003-Nov-18 Tue	###	###	###	###	35,051	0	78.7	78.7	0.0
2003-Nov-17 Mon	###	###	###	###			###	###	0.0
2003-Nov-14 Fri	###	###	###	###	142,646	0	###	###	0.0
2003-Nov-13 Thu	###	###	###	###	44,422	0	71.7	71.7	0.0
2003-Nov-12 Wed	###	###	3	###			77.6	77.6	0.0
2003-Nov-11 Tue	###	###	###	###	143,453	0	###	###	0.0
2003-Nov-10 Mon	###	###	###	###			33.1	33.1	0.0
2003-Nov-07 Fri	###	###	###	###	93,541	0	###	###	0.0
2003-Nov-06 Thu	###	###	###	###			###	###	0.0
2003-Nov-05 Wed	###	###	###	###	190,825	0	###	###	0.0
2003-Nov-04 Tue	3	###	3	###			###	###	0.0
2003-Nov-03 Mon	###	###	###	###	206,320	0	###	###	0.0
2003-Oct-31 Fri	###	###	###	###			70.3	70.3	0.0
2003-Oct-30 Thu	###	###	###	###			68.0	68.0	0.0
2003-Oct-29 Wed	###	###	###	###	32,875	0	71.1	71.1	0.0
2003-Oct-28 Tue	###	###	###	###	142,321	0	80.8	80.8	0.0
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	###	###	###	###	62,181	0	###	###	0.0
2003-Oct-23 Thu	###	###	###	###			35.0	35.0	0.0
2003-Oct-22 Wed	###	###	###	###			75.7	75.7	0.0
2003-Oct-21 Tue	###	###	###	###	33,788	0	###	###	0.0
2003-Oct-20 Mon	###	###	###	###			###	###	0.0
2003-Oct-17 Fri	###	###	###	###	45,687	0	###	###	0.0
2003-Oct-16 Thu	###	###	###	###			75.5	75.5	0.0
2003-Oct-15 Wed	###	###	###	###			###	###	0.0
2003-Oct-14 Tue	###	###	###	###	156,025	0	###	###	0.0
2003-Oct-13 Mon	###	###	###	###			###	###	0.0
2003-Oct-10 Fri	###	###	3	###			65.1	65.1	0.0
2003-Oct-09 Thu	###	###	###	###			###	###	0.0
2003-Oct-08 Wed	###	###	###	###	132,943	0	###	###	0.0
2003-Oct-07 Tue	3	###	3	3	41,681	62,521	###	###	0.2
2003-Oct-06 Mon	3	###	###	###	106,950	0	###	###	0.0
2003-Oct-03 Fri	###	###	###	###	18,249	0	27.4	27.4	0.0
2003-Oct-02 Thu	3	3	###	###			26.5	26.5	0.0
2003-Oct-01 Wed	###	###	###	3	101,353	0	###	###	0.2
2003-Sep-30 Tue	###	###	###	###	16,345	0	71.5	71.5	0.0
2003-Sep-29 Mon	###	###	###	###	46,382	0	81.8	81.8	0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	###	###	###	###			21.8	21.8	0.0
2003-Sep-24 Wed	3	###	###	3	161,454	0	64.9	64.9	0.2
2003-Sep-23 Tue	3	3	###	3	62,983	94,474	74.3	74.3	0.2
2003-Sep-22 Mon	###	###	###	3	75,856	0	34.9	34.9	0.2
2003-Sep-19 Fri	###	###	3	###	31,982	47,973	###	###	0.0
2003-Sep-18 Thu	###	###	###	###	78,070	0	###	###	0.0
2003-Sep-17 Wed	###	###	###	###			84.3	84.3	0.0
2003-Sep-16 Tue	###	###	###	###	1,948,927	0	83.3	83.3	0.0
2003-Sep-15 Mon	###	###	2.89	2.89			12.9	12.9	###
2003-Sep-12 Fri	###	3	###	3	2,704,555	###	###	###	0.2
2003-Sep-11 Thu	3	###	###	3			###	###	0.2
2003-Sep-10 Wed	###	###	3	3			35.6	35.6	0.2
2003-Sep-09 Tue	###	###	3	###	217,586	326,379	###	###	0.0
2003-Sep-08 Mon	###	###	3	3	533,573	800,359	21.0	21.0	0.2
2003-Sep-05 Fri	###	###	###	###			###	###	0.0
2003-Sep-04 Thu	3	###	###	###	882,485	0	###	###	0.0
2003-Sep-03 Wed	###	3	###	3	76,689	###	68.5	68.5	0.2
2003-Sep-02 Tue	###	3	###	###			70.5	70.5	0.0
2003-Sep-01 Mon	###	3	###	###	32,528	###	###	###	0.0
2003-Aug-29 Fri	###	###	###	###	1,570,645	0	69.9	69.9	0.0
2003-Aug-28 Thu	###	###	###	###	2,110,942	0	28.1	28.1	0.0
2003-Aug-27 Wed	###	###	###	###	113,441	0	82.9	82.9	0.0
2003-Aug-26 Tue	2.84	###	2.84	###	1,077,845	###	84.1	84.1	0.0
2003-Aug-25 Mon	2.8	2.85	2.8	2.82			72.1	72.1	###
2003-Aug-22 Fri	2.77	2.8	2.77	2.8	35,945	###	74.0	74.0	0.2
2003-Aug-21 Thu	2.78	2.8	2.73	2.73			###	###	###
2003-Aug-20 Wed	2.75	2.76	2.75	2.76			###	###	0.2
2003-Aug-19 Tue	2.76	2.8	2.75	2.75	39,384	###	###	###	###
2003-Aug-18 Mon	2.78	2.78	2.75	2.75	102,458	###	###	###	###
2003-Aug-15 Fri	2.77	2.78	2.76	2.78			72.0	72.0	0.2
2003-Aug-14 Thu	2.78	2.8	2.76	2.79			69.8	69.8	###
2003-Aug-13 Wed	2.79	2.79	2.77	2.77	117,724	327,272	###	###	0.2
2003-Aug-12 Tue	2.8	2.8	2.78	2.78	80,585	###	28.4	28.4	0.2
2003-Aug-11 Mon	2.79	2.8	2.78	2.8			###	###	0.2
2003-Aug-08 Fri	2.8	2.8	2.78	2.79			26.8	26.8	###
2003-Aug-07 Thu	2.79	2.8	2.78	2.78			30.4	30.4	0.2
2003-Aug-06 Wed	2.8	2.8	2.79	2.79	56,958	###	###	###	###
2003-Aug-05 Tue	2.81	2.81	2.78	2.8			30.2	30.2	0.2
2003-Aug-04 Mon	2.82	2.82	2.79	2.79	88,250	247,541	###	###	###
2003-Aug-01 Fri	2.86	2.88	2.84	2.86			65.4	65.4	0.2
2003-Jul-31 Thu	###	###	2.87	2.88	72,489	104,021	###	###	0.2
2003-Jul-30 Wed	2.84	###	2.81	###			84.5	84.5	0.0
2003-Jul-29 Tue	2.84	2.85	2.84	2.85			71.2	71.2	###
2003-Jul-28 Mon	2.87	2.87	2.76	2.76	29,723	83,670	7.8	7.8	0.2
2003-Jul-25 Fri	2.8	2.86	2.79	2.86			###	###	0.2
2003-Jul-24 Thu	2.75	2.8	2.75	2.75	4,573,977	12,692,786	69.0	69.0	###
2003-Jul-23 Wed	2.77	2.79	2.75	2.75			###	###	###
2003-Jul-22 Tue	2.77	2.78	2.76	2.77			75.9	75.9	0.2
2003-Jul-21 Mon	2.8	2.8	2.76	2.76	116,150	###	###	###	0.2
2003-Jul-18 Fri	2.8	2.83	2.78	2.8	88,874	###	###	###	0.2
2003-Jul-17 Thu	2.8	2.8	2.78	2.8			73.6	73.6	0.2
2003-Jul-16 Wed	2.82	2.83	2.8	2.8			###	###	0.2
2003-Jul-15 Tue	2.72	2.82	2.72	2.82			###	###	###
2003-Jul-14 Mon	2.72	2.72	2.7	2.71			24.4	24.4	###
2003-Jul-11 Fri	2.7	2.73	2.7	2.73			###	###	###
2003-Jul-10 Thu	2.78	2.78	###	2.7			8.8	8.8	0.2
2003-Jul-09 Wed	2.8	2.8	2.79	2.79	60,783	169,888	27.0	27.0	###
2003-Jul-08 Tue	2.81	2.82	2.8	2.8			###	###	0.2
2003-Jul-07 Mon	2.85	2.85	2.8	2.83			###	###	0.2
2003-Jul-04 Fri	###	###	###	###			###	###	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	###	###	###	###			###	###	0.0
2003-Jul-01 Tue	###	###	2.89	2.89	32,642	###	14.0	14.0	###
2003-Jun-30 Mon	###	3	###	###			###	###	0.0
2003-Jun-27 Fri	###	###	###	###	10,775	0	78.7	78.7	0.0
2003-Jun-26 Thu	2.89	###	2.88	###	30,175	43,452	###	###	0.0
2003-Jun-25 Wed	###	###	2.88	###			###	###	0.0
2003-Jun-24 Tue	###	3	###	###			25.4	25.4	0.0
2003-Jun-23 Mon	###	###	###	###			###	###	0.0
2003-Jun-20 Fri	###	###	###	###	587,583	0	###	###	0.0
2003-Jun-19 Thu	###	###	###	###			76.9	76.9	0.0
2003-Jun-18 Wed	###	###	###	###	4,056	0	75.1	75.1	0.0
2003-Jun-17 Tue	###	###	###	###	18,743	0	74.3	74.3	0.0
2003-Jun-16 Mon	###	###	###	###			64.8	64.8	0.0
2003-Jun-13 Fri	###	###	2.89	###			76.7	76.7	0.0
2003-Jun-12 Thu	###	###	###	###	26,358	0	###	###	0.0
2003-Jun-11 Wed	###	###	2.88	2.88	52,380	75,427	30.1	30.1	0.2
2003-Jun-10 Tue	2.89	2.89	2.87	2.89	9,275	###	###	###	###
2003-Jun-06 Fri	###	###	2.88	2.89	85,678	123,376	26.5	26.5	###
2003-Jun-05 Thu	###	###	2.89	###	160,577	###	###	###	0.0
2003-Jun-04 Wed	###	###	2.89	2.89			###	###	###
2003-Jun-03 Tue	###	###	2.88	###			###	###	0.0
2003-Jun-02 Mon	2.89	###	2.89	2.89	26,483	###	74.4	74.4	###
2003-May-30 Fri	2.89	###	2.89	###	29,282	###	###	###	0.0
2003-May-29 Thu	###	###	2.89	###			###	###	0.0
2003-May-28 Wed	###	###	2.88	2.88	260,642	375,324	29.1	29.1	0.2
2003-May-27 Tue	2.88	###	2.88	###	13,181	18,980	###	###	0.0
2003-May-26 Mon	2.88	###	2.88	###	24,186	34,827	###	###	0.0
2003-May-23 Fri	###	###	2.86	2.88			###	###	0.2
2003-May-22 Thu	###	###	###	###	48,654	0	###	###	0.0
2003-May-21 Wed	###	###	###	###	86,680	0	###	###	0.0
2003-May-20 Tue	2.87	###	2.87	###	33,970	48,746	###	###	0.0
2003-May-19 Mon	2.87	2.87	2.85	2.85	113,846	###	###	###	###
2003-May-16 Fri	2.82	2.88	2.82	2.87			82.8	82.8	###
2003-May-15 Thu	2.81	2.84	2.81	2.84			###	###	0.2
2003-May-14 Wed	2.82	2.84	2.81	2.81	16,676	###	29.1	29.1	###
2003-May-13 Tue	2.85	2.85	2.83	2.84			27.8	27.8	0.2
2003-May-12 Mon	2.8	2.85	2.8	2.85			###	###	###
2003-May-09 Fri	2.83	2.83	2.8	2.8	11,653	###	###	###	0.2
2003-May-08 Thu	2.84	2.84	2.82	2.83			31.7	31.7	0.2
2003-May-07 Wed	2.83	2.84	2.82	2.82			###	###	###
2003-May-06 Tue	2.84	2.84	2.8	2.84	274,341	773,641	###	###	0.2
2003-May-05 Mon	2.88	2.88	2.85	2.85			###	###	###
2003-May-02 Fri	2.87	2.87	2.83	2.83			###	###	0.2
2003-May-01 Thu	2.87	2.87	2.87	2.87			70.2	70.2	###
2003-Apr-30 Wed	2.89	2.89	2.89	2.89			70.5	70.5	###
2003-Apr-29 Tue	2.85	2.89	2.84	2.89			82.6	82.6	###
2003-Apr-28 Mon	2.88	2.88	2.84	2.85			26.1	26.1	###
2003-Apr-24 Thu	2.88	2.88	2.88	2.88			###	###	0.2
2003-Apr-23 Wed	2.82	2.86	2.82	2.82			###	###	###
2003-Apr-22 Tue	2.86	2.86	2.8	2.82	183,859	520,320	17.8	17.8	###
2003-Apr-17 Thu	2.81	2.85	2.81	2.85	19,359	54,785	86.6	86.6	###
2003-Apr-16 Wed	2.85	2.85	2.82	2.82			###	###	###
2003-Apr-15 Tue	2.85	2.86	2.83	2.83			25.9	25.9	0.2
2003-Apr-14 Mon	2.85	2.85	2.83	2.83			###	###	0.2
2003-Apr-11 Fri	###	###	2.85	2.85	628,780	###	###	###	###
2003-Apr-10 Thu	2.83	2.85	2.83	2.85			###	###	###
2003-Apr-09 Wed	###	###	2.83	2.83			###	###	0.2
2003-Apr-08 Tue	###	###	###	###			###	###	0.0
2003-Apr-07 Mon	2.87	###	2.87	###			87.6	87.6	0.0
2003-Apr-04 Fri	2.85	2.87	2.84	2.84			###	###	0.2
2003-Apr-03 Thu	2.8	2.84	2.8	2.84			82.8	82.8	0.2
2003-Apr-02 Wed	2.87	2.87	2.78	2.81			###	###	###
2003-Apr-01 Tue	2.88	2.88	2.88	2.88	350	###	###	###	0.2
2003-Mar-31 Mon	###	###	###	###			73.1	73.1	0.0
2003-Mar-28 Fri	###	###	2.87	###			70.9	70.9	0.0
2003-Mar-27 Thu	2.85	2.85	2.84	2.84			###	###	0.2
2003-Mar-26 Wed	2.77	2.85	2.77	2.85	5,446	###	90.9	90.9	###
2003-Mar-25 Tue	2.87	2.87	2.75	2.75			5.6	5.6	###
2003-Mar-24 Mon	2.77	2.8	2.77	2.8			84.4	84.4	0.2
2003-Mar-21 Fri	2.75	2.76	2.75	2.75			67.7	67.7	###
2003-Mar-20 Thu	2.75	2.75	2.72	2.72	33,257	90,957	20.8	20.8	0.2
2003-Mar-19 Wed	2.75	2.75	2.75	2.75			69.3	69.3	###
2003-Mar-18 Tue	2.78	2.78	2.75	2.75			###	###	###
2003-Mar-17 Mon	2.78	2.78	2.77	2.78	187,357	###	77.8	77.8	0.2
2003-Mar-14 Fri	2.77	2.78	2.77	2.77	23,020	63,880	69.1	69.1	0.2
2003-Mar-13 Thu	2.75	2.8	2.74	2.77			###	###	0.2
2003-Mar-12 Wed	2.55	2.55	2.55	2.55	5,654	###	###	###	0.2
2003-Mar-11 Tue	2.77	2.83	2.75	2.77	105,771	###	82.4	82.4	0.2
2003-Mar-10 Mon	2.78	2.83	2.75	2.77	40,682	###	###	###	0.2
2003-Mar-07 Fri	2.8	2.81	2.78	2.81	29,023	###	81.4	81.4	###
2003-Mar-06 Thu	2.84	2.84	2.84	2.84			78.6	78.6	0.2
2003-Mar-05 Wed	2.84	2.84	2.84	2.84	14,741	###	78.7	78.7	0.2
2003-Mar-04 Tue	2.85	2.85	2.83	2.84	59,420	168,752	30.3	30.3	0.2
2003-Mar-03 Mon	2.88	2.89	2.85	2.85	10,640	###	###	###	###
2003-Feb-28 Fri	###	###	2.86	###			76.7	76.7	0.0
2003-Feb-27 Thu	2.85	###	2.85	###	147,652	###	###	###	0.0
2003-Feb-26 Wed	2.8	###	2.8	###	131,125	183,575	95.8	95.8	0.0
2003-Feb-25 Tue	2.78	2.78	2.75	2.78			84.6	84.6	0.2
2003-Feb-24 Mon	2.8	2.8	2.75	2.8			###	###	0.2
2003-Feb-21 Fri	###	###	2.8	2.8			###	###	0.2
2003-Feb-20 Thu	###	###	###	###	19,657	0	37.7	37.7	0.0
2003-Feb-19 Wed	###	###	###	###			73.7	73.7	0.0
2003-Feb-18 Tue	2.82	###	2.81	###			92.3	92.3	0.0
2003-Feb-17 Mon	2.82	###	2.82	###	38,023	###	94.2	94.2	0.0
2003-Feb-14 Fri	2.85	2.85	2.82	2.85			71.9	71.9	###
2003-Feb-13 Thu	2.8	2.85	2.8	2.85	23,642	66,788	89.6	89.6	###
2003-Feb-12 Wed	2.8	2.8	2.78	2.8	39,129	###	###	###	0.2
2003-Feb-11 Tue	2.76	2.78	2.75	2.78			###	###	0.2
2003-Feb-10 Mon	2.8	2.84	2.75	2.79			###	###	###
2003-Feb-07 Fri	2.8	2.81	2.8	2.8	14,970	###	70.5	70.5	0.2
2003-Feb-06 Thu	2.76	2.86	2.75	2.75			38.9	38.9	###
2003-Feb-05 Wed	2.85	###	2.85	###			87.8	87.8	0.0
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###	1,289	0	###	###	0.0
2003-Jan-31 Fri	###	###	###	###			69.4	69.4	0.0
2003-Jan-30 Thu	###	###	2.89	###	152,688	###	###	###	0.0
2003-Jan-29 Wed	###	###	###	###			###	###	0.0
2003-Jan-28 Tue	###	###	###	###	10,250	0	###	###	0.0
2003-Jan-24 Fri	###	###	###	###	24,144	0	73.9	73.9	0.0
2003-Jan-23 Thu	###	###	###	###	21,755	0	###	###	0.0
2003-Jan-22 Wed	###	###	###	###	74,683	0	###	###	0.0
2003-Jan-21 Tue	###	###	###	###			###	###	0.0
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	###	###	###	###	7,050	0	###	###	0.0
2003-Jan-16 Thu	###	###	###	###	20,183	0	81.5	81.5	0.0
2003-Jan-15 Wed	###	###	###	###	16,026	0	###	###	0.0
2003-Jan-14 Tue	###	###	###	###	44,580	0	69.7	69.7	0.0
2003-Jan-13 Mon	###	###	###	###	64,487	0	###	###	0.0
2003-Jan-10 Fri	###	###	###	###	3,376	0	###	###	0.0
2003-Jan-09 Thu	###	###	###	###			12.6	12.6	0.0
2003-Jan-08 Wed	###	###	###	###			85.9	85.9	0.0
2003-Jan-07 Tue	###	###	###	###	0				0.0
2003-Jan-06 Mon	###	###	###	###	6,520	0	###	###	0.0
2003-Jan-03 Fri	###	###	###	###	152,080	0	68.0	68.0	0.0
2003-Jan-02 Thu	###	###	###	###	0				0.0
2002-Dec-31 Tue	###	###	###	###	4,188	0	###	###	0.0
2002-Dec-30 Mon	###	###	3	###			###	###	0.0
2002-Dec-27 Fri	3	3	3	3	0				0.2
2002-Dec-24 Tue	3	3	3	3			###	###	0.2
2002-Dec-23 Mon	###	###	###	3			83.6	83.6	0.2
2002-Dec-20 Fri	3	###	3	3			67.1	67.1	0.2
2002-Dec-19 Thu	3	###	###	3	273,072	0	67.3	67.3	0.2
2002-Dec-18 Wed	###	###	###	###			75.2	75.2	0.0
2002-Dec-17 Tue	3	###	3	###			84.4	84.4	0.0
2002-Dec-16 Mon	###	###	###	###			85.9	85.9	0.0
2002-Dec-13 Fri	###	###	###	###	17,228	0	69.2	69.2	0.0
2002-Dec-12 Thu	###	###	###	###	75,288	0	89.3	89.3	0.0
2002-Dec-11 Wed	###	###	###	###			###	###	0.0
2002-Dec-10 Tue	###	###	###	###			3.4	3.4	0.0
2002-Dec-09 Mon	###	###	###	###	21,271	0	29.8	29.8	0.0
2002-Dec-06 Fri	###	###	###	###			26.9	26.9	0.0
2002-Dec-05 Thu	###	###	###	###			###	###	0.0
2002-Dec-04 Wed	###	###	###	###	524,550	0	###	###	0.0
2002-Dec-03 Tue	###	###	###	###	308,127	0	78.0	78.0	0.0
2002-Dec-02 Mon	###	###	###	###	197,948	0	###	###	0.0
2002-Nov-29 Fri	###	###	###	###			###	###	0.0
2002-Nov-28 Thu	###	###	###	###			70.6	70.6	0.0
2002-Nov-27 Wed	###	###	###	###			###	###	0.0
2002-Nov-26 Tue	###	###	###	###	52,244	0	75.4	75.4	0.0
2002-Nov-25 Mon	###	###	###	###	187,680	0	72.7	72.7	0.0
2002-Nov-22 Fri	###	###	###	###	396,243	0	79.3	79.3	0.0
2002-Nov-21 Thu	###	###	###	###			###	###	0.0
2002-Nov-20 Wed	###	###	###	###	24,948	0	69.3	69.3	0.0
2002-Nov-19 Tue	###	###	###	###			###	###	0.0
2002-Nov-18 Mon	###	###	###	###	3,250	0	###	###	0.0
2002-Nov-15 Fri	###	###	###	###			###	###	0.0
2002-Nov-14 Thu	###	###	###	###			75.1	75.1	0.0
2002-Nov-13 Wed	###	###	###	###	622,670	0	76.9	76.9	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	17,954	0	33.9	33.9	0.0
2002-Nov-08 Fri	###	###	###	###	10,252	0	80.9	80.9	0.0
2002-Nov-07 Thu	###	###	###	###	235,750	0	77.3	77.3	0.0
2002-Nov-06 Wed	###	###	###	###	11,485	0	85.2	85.2	0.0
2002-Nov-05 Tue	###	###	###	###	2,353	0	###	###	0.0
2002-Nov-04 Mon	###	###	###	###			17.6	17.6	0.0
2002-Nov-01 Fri	###	###	###	###			26.2	26.2	0.0
2002-Oct-31 Thu	###	###	###	###			###	###	0.0
2002-Oct-30 Wed	###	###	###	###			29.7	29.7	0.0
2002-Oct-29 Tue	###	###	###	###	52,355	0	###	###	0.0
2002-Oct-28 Mon	###	###	###	###			74.5	74.5	0.0
2002-Oct-25 Fri	###	###	###	###			###	###	0.0
2002-Oct-24 Thu	###	###	###	###			###	###	0.0
2002-Oct-23 Wed	###	###	###	###			###	###	0.0
2002-Oct-22 Tue	###	###	###	###			###	###	0.0
2002-Oct-21 Mon	###	###	###	###			79.1	79.1	0.0
2002-Oct-18 Fri	###	###	###	###	73,948	0	###	###	0.0
2002-Oct-17 Thu	###	###	###	###			###	###	0.0
2002-Oct-16 Wed	###	###	###	###	24,426	0	73.1	73.1	0.0
2002-Oct-15 Tue	###	###	###	###			81.5	81.5	0.0
2002-Oct-14 Mon	###	###	###	###			74.4	74.4	0.0
2002-Oct-11 Fri	3	###	3	###	43,942	###	76.0	76.0	0.0
2002-Oct-10 Thu	3	###	3	3	46,556	###	###	###	0.2
2002-Oct-09 Wed	3	3	3	3			###	###	0.2
2002-Oct-08 Tue	3	###	3	3			###	###	0.2
2002-Oct-07 Mon	###	###	###	###			###	###	0.0
2002-Oct-04 Fri	###	###	###	###			###	###	0.0
2002-Oct-03 Thu	###	###	###	###	48,982	0	###	###	0.0
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	3	###	3	3			###	###	0.2
2002-Sep-30 Mon	###	###	3	###			###	###	0.0
2002-Sep-27 Fri	###	###	###	###	573,072	0	70.5	70.5	0.0
2002-Sep-26 Thu	###	###	###	###	131,644	0	###	###	0.0
2002-Sep-25 Wed	###	3	###	3			###	###	0.2
2002-Sep-24 Tue	###	###	3	3	766,024	###	###	###	0.2
2002-Sep-23 Mon	3	3	###	3	343,281	514,921	###	###	0.2
2002-Sep-20 Fri	###	###	###	###	29,721	0	89.4	89.4	0.0
2002-Sep-19 Thu	3	###	3	###	87,777	###	###	###	0.0
2002-Sep-18 Wed	3	###	3	3			74.9	74.9	0.2
2002-Sep-17 Tue	###	###	###	###	7,741	0	###	###	0.0
2002-Sep-16 Mon	###	###	###	###	29,424	0	###	###	0.0
2002-Sep-13 Fri	###	###	###	###			###	###	0.0
2002-Sep-12 Thu	###	###	###	###			84.4	84.4	0.0
2002-Sep-11 Wed	###	###	###	###			###	###	0.0
2002-Sep-10 Tue	###	###	###	###	763,077	0	82.9	82.9	0.0
2002-Sep-09 Mon	###	###	###	3	545,376	0	27.0	27.0	0.2
2002-Sep-06 Fri	###	###	###	###			###	###	0.0
2002-Sep-05 Thu	###	###	###	###	45,456	0	24.4	24.4	0.0
2002-Sep-04 Wed	###	###	###	###	49,425	0	###	###	0.0
2002-Sep-03 Tue	###	###	3	###			###	###	0.0
2002-Sep-02 Mon	3	3	3	3	0				0.2
2002-Aug-30 Fri	###	###	3	3	52,173	78,259	###	###	0.2
2002-Aug-29 Thu	3	3	3	3			###	###	0.2
2002-Aug-28 Wed	3	3	###	3	137,522	206,283	72.3	72.3	0.2
2002-Aug-27 Tue	3	3	###	3	22,425	###	72.5	72.5	0.2
2002-Aug-26 Mon	###	###	###	###			91.8	91.8	0.0
2002-Aug-23 Fri	2.82	###	2.82	###			91.3	91.3	0.0
2002-Aug-22 Thu	2.81	2.81	2.75	2.75	41,328	###	###	###	###
2002-Aug-21 Wed	2.7	2.8	2.7	2.8			###	###	0.2
2002-Aug-20 Tue	###	2.7	###	###	6,983	9,427	###	###	0.0
2002-Aug-19 Mon	###	###	###	###	0				0.0
2002-Aug-16 Fri	###	###	###	###			###	###	0.0
2002-Aug-15 Thu	2.71	2.71	###	###			###	###	0.0
2002-Aug-14 Wed	2.7	2.7	2.7	2.7	174,751	471,827	###	###	0.2
2002-Aug-13 Tue	2.72	2.72	###	2.7			###	###	0.2
2002-Aug-12 Mon	2.77	2.77	2.72	2.72			15.4	15.4	0.2
2002-Aug-09 Fri	2.7	2.7	2.7	2.7			69.8	69.8	0.2
2002-Aug-08 Thu	###	###	###	###			24.7	24.7	0.0
2002-Aug-07 Wed	2.7	2.7	###	###			19.1	19.1	0.0
2002-Aug-06 Tue	2.75	2.75	###	###	508,271	698,872	###	###	0.0
2002-Aug-05 Mon	2.83	2.83	2.8	2.8			28.5	28.5	0.2
2002-Aug-02 Fri	2.83	2.83	2.83	2.83	0				0.2
2002-Aug-01 Thu	2.83	2.83	2.83	2.83	0				0.2
2002-Jul-31 Wed	2.8	2.83	2.8	2.83			82.1	82.1	0.2
2002-Jul-30 Tue	2.8	2.8	2.8	2.8			71.7	71.7	0.2
2002-Jul-29 Mon	2.8	2.8	2.8	2.8			69.3	69.3	0.2
2002-Jul-26 Fri	###	###	###	###			81.6	81.6	0.0
2002-Jul-25 Thu	2.8	2.8	###	###			###	###	0.0
2002-Jul-24 Wed	2.77	2.77	2.72	2.72			30.6	30.6	0.2
2002-Jul-23 Tue	2.8	2.8	2.77	2.77	32,028	###	###	###	0.2
2002-Jul-22 Mon	2.83	2.83	2.8	2.8	7,650	###	24.3	24.3	0.2
2002-Jul-19 Fri	2.85	###	2.85	2.85	86,429	###	###	###	###
2002-Jul-18 Thu	2.85	2.85	2.85	2.85			###	###	###
2002-Jul-17 Wed	2.83	###	2.83	2.85	109,075	154,341	###	###	###
2002-Jul-16 Tue	2.83	2.83	2.83	2.83	14,075	###	###	###	0.2
2002-Jul-15 Mon	2.82	2.85	2.82	2.83	112,829	319,870	###	###	0.2
2002-Jul-12 Fri	2.84	2.84	2.84	2.84			73.0	73.0	0.2
2002-Jul-11 Thu	2.8	2.84	2.8	2.84			###	###	0.2
2002-Jul-10 Wed	2.78	2.79	2.78	2.78			###	###	0.2
2002-Jul-09 Tue	2.77	2.78	2.76	2.78	34,152	###	70.7	70.7	0.2
2002-Jul-08 Mon	2.78	2.78	2.73	2.75			###	###	###
2002-Jul-05 Fri	2.75	2.75	2.75	2.75	4,088	11,242	69.2	69.2	###
2002-Jul-04 Thu	2.75	2.75	2.75	2.75	15,140	###	72.6	72.6	###
2002-Jul-03 Wed	2.76	2.76	2.75	2.75			###	###	###
2002-Jul-02 Tue	2.75	2.75	2.75	2.75			75.7	75.7	###
2002-Jul-01 Mon	2.73	2.75	2.73	2.75			###	###	###
2002-Jun-28 Fri	2.78	2.78	2.72	2.72			17.7	17.7	0.2
2002-Jun-27 Thu	2.72	2.72	2.72	2.72	115,850	###	68.1	68.1	0.2
2002-Jun-26 Wed	2.72	2.75	2.7	2.72	256,349	698,551	82.4	82.4	0.2
2002-Jun-25 Tue	2.72	2.72	2.72	2.72	627,185	1,705,943	79.1	79.1	0.2
2002-Jun-24 Mon	###	2.8	###	2.74	61,049	###	88.7	88.7	0.2
2002-Jun-21 Fri	2.7	2.7	###	###	102,140	137,889	29.1	29.1	0.0
2002-Jun-20 Thu	2.7	2.71	###	2.7	445,843	###	73.2	73.2	0.2
2002-Jun-19 Wed	2.7	2.72	2.7	2.72	48,984	132,746	80.7	80.7	0.2
2002-Jun-18 Tue	2.7	2.75	2.7	2.75			###	###	###
2002-Jun-17 Mon	2.71	2.71	###	###			31.3	31.3	0.0
2002-Jun-14 Fri	###	2.75	###	2.75			88.8	88.8	###
2002-Jun-13 Thu	2.7	2.72	###	###			25.6	25.6	0.0
2002-Jun-12 Wed	2.7	2.72	2.7	2.71	27,384	###	78.5	78.5	###
2002-Jun-11 Tue	2.72	2.75	2.7	2.7			35.3	35.3	0.2
2002-Jun-07 Fri	2.79	2.79	###	###	179,645	###	###	###	0.0
2002-Jun-06 Thu	2.82	2.82	2.78	2.8			###	###	0.2
2002-Jun-05 Wed	2.85	2.85	2.82	2.82	31,673	###	###	###	###
2002-Jun-04 Tue	2.85	2.88	2.84	2.85	32,453	###	79.2	79.2	###
2002-Jun-03 Mon	2.8	2.85	2.78	2.85			84.6	84.6	###
2002-May-31 Fri	###	2.8	###	2.77	490,759	###	87.7	87.7	0.2
2002-May-30 Thu	###	###	###	###			###	###	0.0
2002-May-29 Wed	###	###	###	###			26.3	26.3	0.0
2002-May-28 Tue	2.77	2.77	###	###	235,448	###	###	###	0.0
2002-May-27 Mon	2.8	2.8	2.77	2.77	18,543	51,642	25.0	25.0	0.2
2002-May-24 Fri	2.86	2.89	2.78	2.89			74.2	74.2	###
2002-May-23 Thu	###	###	2.86	2.89			25.4	25.4	###
2002-May-22 Wed	###	###	###	###			19.0	19.0	0.0
2002-May-21 Tue	###	###	###	###	99,575	0	76.9	76.9	0.0
2002-May-20 Mon	###	3	###	###			###	###	0.0
2002-May-17 Fri	###	###	###	###			###	###	0.0
2002-May-16 Thu	3	3	3	3	451,579	###	68.4	68.4	0.2
2002-May-15 Wed	###	3	###	3			73.3	73.3	0.2
2002-May-14 Tue	###	###	###	###	45,028	0	73.0	73.0	0.0
2002-May-13 Mon	###	3	###	3	131,178	###	###	###	0.2
2002-May-10 Fri	###	###	###	###			###	###	0.0
2002-May-09 Thu	###	###	###	3			86.7	86.7	0.2
2002-May-08 Wed	###	###	###	###			###	###	0.0
2002-May-07 Tue	###	###	###	###			###	###	0.0
2002-May-06 Mon	3	3	###	3	77,284	115,926	###	###	0.2
2002-May-03 Fri	###	###	###	###			###	###	0.0
2002-May-02 Thu	###	###	3	###	518,981	778,471	85.5	85.5	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	###	22,071	0	###	###	0.0
2002-Apr-29 Mon	###	###	###	###	349,927	0	38.2	38.2	0.0
2002-Apr-26 Fri	###	###	###	###	131,758	0	68.8	68.8	0.0
2002-Apr-24 Wed	###	###	###	###	65,149	0	###	###	0.0
2002-Apr-23 Tue	###	###	###	###			75.1	75.1	0.0
2002-Apr-22 Mon	###	###	###	###			###	###	0.0
2002-Apr-19 Fri	###	###	###	###	11,944	0	###	###	0.0
2002-Apr-18 Thu	###	###	###	###			###	###	0.0
2002-Apr-17 Wed	###	###	###	###			###	###	0.0
2002-Apr-16 Tue	###	###	###	###	58,846	0	91.5	91.5	0.0
2002-Apr-15 Mon	###	###	3	###			71.2	71.2	0.0
2002-Apr-12 Fri	###	###	###	###			71.4	71.4	0.0
2002-Apr-11 Thu	###	###	###	###			###	###	0.0
2002-Apr-10 Wed	###	###	###	###			###	###	0.0
2002-Apr-09 Tue	###	###	###	###			###	###	0.0
2002-Apr-08 Mon	###	###	###	###			###	###	0.0
2002-Apr-05 Fri	###	###	###	###			23.9	23.9	0.0
2002-Apr-04 Thu	###	###	###	###			###	###	0.0
2002-Apr-03 Wed	###	###	###	###	30,841	0	###	###	0.0
2002-Apr-02 Tue	###	###	###	###			###	###	0.0
2002-Mar-28 Thu	###	###	###	###	77,959	0	###	###	0.0
2002-Mar-27 Wed	###	###	###	###	75,448	0	###	###	0.0
2002-Mar-26 Tue	###	###	###	###	59,278	0	77.1	77.1	0.0
2002-Mar-25 Mon	###	###	###	###			77.4	77.4	0.0
2002-Mar-22 Fri	###	###	###	###			66.9	66.9	0.0
2002-Mar-21 Thu	###	###	###	###			###	###	0.0
2002-Mar-20 Wed	###	###	###	###	20,583	0	###	###	0.0
2002-Mar-19 Tue	###	###	###	###	44,526	0	71.9	71.9	0.0
2002-Mar-18 Mon	3.21	3.24	3.2	3.2			###	###	0.2
2002-Mar-15 Fri	###	3.27	###	3.25	227,428	371,844	###	###	0.2
2002-Mar-14 Thu	3.2	3.24	3.2	3.22	419,584	###	###	###	0.2
2002-Mar-13 Wed	3.176	3.2	3.176	###			73.1	73.1	0.0
2002-Mar-12 Tue	###	###	###	###	13,141	0	###	###	0.0
2002-Mar-11 Mon	###	###	###	###	15,542	0	###	###	0.0
2002-Mar-08 Fri	###	3.2	###	###			###	###	0.0
2002-Mar-07 Thu	###	###	###	###			###	###	0.0
2002-Mar-06 Wed	###	###	###	###	23,022	0	69.8	69.8	0.0
2002-Mar-05 Tue	###	###	###	###			###	###	0.0
2002-Mar-04 Mon	###	###	###	###	13,355	0	###	###	0.0
2002-Mar-01 Fri	3.144	3.144	###	###	103,373	###	###	###	0.0
2002-Feb-28 Thu	###	###	###	###	7,347	0	###	###	0.0
2002-Feb-27 Wed	###	###	###	###			###	###	0.0
2002-Feb-26 Tue	###	###	###	###	10,775	0	31.8	31.8	0.0
2002-Feb-25 Mon	###	###	###	###	81,652	0	74.1	74.1	0.0
2002-Feb-22 Fri	###	###	###	###	10,280	0	###	###	0.0
2002-Feb-21 Thu	###	3.2	###	###			###	###	0.0
2002-Feb-20 Wed	3.2	3.2	3.2	3.2	62,246	199,187	###	###	0.2
2002-Feb-19 Tue	3.22	3.25	###	3.25			###	###	0.2
2002-Feb-18 Mon	3.24	3.24	3.21	3.23			35.8	35.8	###
2002-Feb-15 Fri	3.22	3.24	3.22	3.23			###	###	###
2002-Feb-14 Thu	3.24	3.25	3.22	3.22	29,974	###	32.3	32.3	0.2
2002-Feb-13 Wed	3.23	3.25	3.23	3.23	46,753	151,479	###	###	###
2002-Feb-12 Tue	3.23	3.23	3.22	3.23			###	###	###
2002-Feb-11 Mon	3.2	3.23	3.2	3.22			72.0	72.0	0.2
2002-Feb-08 Fri	3.2	3.23	3.2	3.2			###	###	0.2
2002-Feb-07 Thu	###	3.23	###	3.21	1,988,825	3,211,952	83.5	83.5	###
2002-Feb-06 Wed	###	3.2	###	###	367,889	588,622	###	###	0.0
2002-Feb-05 Tue	###	3.2	###	3.2	336,929	539,086	###	###	0.2
2002-Feb-04 Mon	###	###	3	###			###	###	0.0
2002-Feb-01 Fri	###	###	###	###			###	###	0.0
2002-Jan-31 Thu	###	###	###	###			81.5	81.5	0.0
2002-Jan-30 Wed	###	###	3	###	60,426	###	81.7	81.7	0.0
2002-Jan-29 Tue	###	###	###	###	157,253	0	###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	23,940	0	###	###	0.0
2002-Jan-24 Thu	###	###	###	3			###	###	0.2
2002-Jan-23 Wed	###	###	###	###			###	###	0.0
2002-Jan-22 Tue	###	###	###	###	223,179	0	###	###	0.0
2002-Jan-21 Mon	###	###	###	###			###	###	0.0
2002-Jan-18 Fri	###	3.24	###	3.2			###	###	0.2
2002-Jan-17 Thu	###	3.25	###	###	17,250	###	###	###	0.0
2002-Jan-16 Wed	###	###	###	###	5,880	0	###	###	0.0
2002-Jan-15 Tue	3	###	3	###			###	###	0.0
2002-Jan-14 Mon	2.952	###	2.952	###			###	###	0.0
2002-Jan-11 Fri	###	###	###	###			###	###	0.0
2002-Jan-10 Thu	###	###	###	###	0				0.0
2002-Jan-09 Wed	###	###	###	###	0				0.0
2002-Jan-08 Tue	###	###	###	###			69.3	69.3	0.0
2002-Jan-07 Mon	###	###	###	###			###	###	0.0
2002-Jan-04 Fri	###	###	###	###	7,980	0	###	###	0.0
2002-Jan-03 Thu	###	###	###	###			83.9	83.9	0.0
2002-Jan-02 Wed	###	###	###	###			91.3	91.3	0.0
2001-Dec-31 Mon	###	###	###	###	14,721	0	###	###	0.0
2001-Dec-28 Fri	###	###	###	###			###	###	0.0
2001-Dec-27 Thu	###	###	###	###	0				0.0
2001-Dec-24 Mon	###	###	###	###			68.3	68.3	0.0
2001-Dec-21 Fri	###	###	###	###	15,271	0	###	###	0.0
2001-Dec-20 Thu	###	###	###	###	680	0	73.3	73.3	0.0
2001-Dec-19 Wed	3	###	3	###	6,020	###	78.9	78.9	0.0
2001-Dec-18 Tue	3	###	3	###			74.8	74.8	0.0
2001-Dec-17 Mon	###	###	3	3			36.5	36.5	0.2
2001-Dec-14 Fri	###	###	3	3	93,584	140,376	###	###	0.2
2001-Dec-13 Thu	3	###	3	###			78.8	78.8	0.0
2001-Dec-12 Wed	3	3	3	3	219,129	657,387	###	###	0.2
2001-Dec-11 Tue	3	###	###	3	36,645	0	71.8	71.8	0.2
2001-Dec-10 Mon	###	###	###	3			30.0	30.0	0.2
2001-Dec-07 Fri	###	3	###	3			###	###	0.2
2001-Dec-06 Thu	###	###	###	###			###	###	0.0
2001-Dec-05 Wed	3	3	3	3	0				0.2
2001-Dec-04 Tue	###	3	###	3			76.8	76.8	0.2
2001-Dec-03 Mon	###	3	###	###	345,229	517,843	80.9	80.9	0.0
2001-Nov-30 Fri	3	3	###	3	101,747	152,620	###	###	0.2
2001-Nov-29 Thu	###	3	###	3			###	###	0.2
2001-Nov-28 Wed	###	3	2.85	3			###	###	0.2
2001-Nov-27 Tue	###	###	###	###	105,946	0	###	###	0.0
2001-Nov-26 Mon	3	3	3	3	1,672,224	5,016,672	###	###	0.2
2001-Nov-23 Fri	###	###	###	###			66.4	66.4	0.0
2001-Nov-22 Thu	###	###	###	###			70.0	70.0	0.0
2001-Nov-21 Wed	###	###	###	###			###	###	0.0
2001-Nov-20 Tue	###	###	###	###	4,240	0	###	###	0.0
2001-Nov-19 Mon	###	###	###	###			###	###	0.0
2001-Nov-16 Fri	3	###	3	###			84.2	84.2	0.0
2001-Nov-15 Thu	3	###	3	###			###	###	0.0
2001-Nov-14 Wed	3	3	3	3			67.1	67.1	0.2
2001-Nov-13 Tue	###	###	###	###	287,320	0	31.8	31.8	0.0
2001-Nov-12 Mon	###	###	###	###			74.6	74.6	0.0
2001-Nov-09 Fri	###	###	###	###			69.1	69.1	0.0
2001-Nov-08 Thu	###	###	###	###	2,970	0	65.4	65.4	0.0
2001-Nov-07 Wed	###	###	###	###			74.3	74.3	0.0
2001-Nov-06 Tue	###	###	###	###	0				0.0
2001-Nov-05 Mon	###	###	###	###	0				0.0
2001-Nov-02 Fri	###	###	###	###	27,549	0	71.3	71.3	0.0
2001-Nov-01 Thu	###	###	###	###	5,128	0	71.2	71.2	0.0
2001-Oct-31 Wed	###	###	###	###	16,448	0	89.3	89.3	0.0
2001-Oct-30 Tue	###	###	###	###			###	###	0.0
2001-Oct-29 Mon	###	###	###	###			70.1	70.1	0.0
2001-Oct-26 Fri	###	###	###	###			29.2	29.2	0.0
2001-Oct-25 Thu	###	###	###	###			###	###	0.0
2001-Oct-24 Wed	###	###	###	###			###	###	0.0
2001-Oct-23 Tue	3.2	3.2	###	###			###	###	0.0
2001-Oct-22 Mon	###	3.2	###	3.2	126,574	###	###	###	0.2
2001-Oct-19 Fri	3.25	3.25	###	###			###	###	0.0
2001-Oct-18 Thu	###	3.25	###	3.25	2,071	###	91.1	91.1	0.2
2001-Oct-17 Wed	3.25	3.25	3.25	3.25			67.0	67.0	0.2
2001-Oct-16 Tue	3.2	3.26	3.2	3.26			83.6	83.6	0.2
2001-Oct-15 Mon	3.24	3.24	3.24	3.24			###	###	###
2001-Oct-12 Fri	3.2	3.27	3.2	3.23	27,551	89,127	80.5	80.5	###
2001-Oct-11 Thu	###	3.2	###	3.2			###	###	0.2
2001-Oct-10 Wed	3	3	3	3			72.8	72.8	0.2
2001-Oct-09 Tue	3.27	3.27	3	3			3.1	3.1	0.2
2001-Oct-08 Mon	###	###	###	###			12.4	12.4	0.0
2001-Oct-05 Fri	###	###	###	###			14.6	14.6	0.0
2001-Oct-04 Thu	###	###	###	###	43,080	0	###	###	0.0
2001-Oct-03 Wed	###	###	3.27	###			73.4	73.4	0.0
2001-Oct-02 Tue	3.22	3.22	3.22	3.22			62.2	62.2	0.2
2001-Oct-01 Mon	3.55	3.55	3.22	3.22			2.1	2.1	0.2
2001-Sep-28 Fri	3.2	3.2	3.2	3.2			61.2	61.2	0.2
2001-Sep-27 Thu	###	3.2	###	###			###	###	0.0
2001-Sep-26 Wed	###	###	###	###	341,244	0	###	###	0.0
2001-Sep-25 Tue	###	###	###	3			78.1	78.1	0.2
2001-Sep-24 Mon	2.81	###	2.8	###			89.3	89.3	0.0
2001-Sep-21 Fri	###	###	###	###			71.6	71.6	0.0
2001-Sep-20 Thu	###	###	###	###			41.6	41.6	0.0
2001-Sep-19 Wed	2.87	3.2	2.81	###	23,059	###	71.7	71.7	0.0
2001-Sep-18 Tue	2.85	2.86	2.85	2.85			###	###	###
2001-Sep-17 Mon	###	###	2.8	2.82	147,875	207,025	###	###	###
2001-Sep-14 Fri	###	###	###	###			49.5	49.5	0.0
2001-Sep-13 Thu	3.2	###	3.148	3.148	5,170	###	###	###	0.2
2001-Sep-12 Wed	###	###	3.27	3.27			###	###	###
2001-Sep-11 Tue	3.55	###	3.5	3.5			###	###	0.3
2001-Sep-10 Mon	###	###	###	###			34.7	34.7	0.0
2001-Sep-07 Fri	###	###	###	###			70.7	70.7	0.0
2001-Sep-06 Thu	3.75	3.75	3.75	3.75	0				0.3
2001-Sep-05 Wed	###	3.75	###	3.75			###	###	0.3
2001-Sep-04 Tue	###	3.7	###	3.7			###	###	0.3
2001-Sep-03 Mon	###	###	###	###	518,040	0	83.6	83.6	0.0
2001-Aug-31 Fri	###	###	###	###			71.3	71.3	0.0
2001-Aug-30 Thu	3.7	3.7	3.7	3.7			73.4	73.4	0.3
2001-Aug-29 Wed	3.71	3.71	3.71	3.71	0				###
2001-Aug-28 Tue	3.75	3.75	3.71	3.71	2,447	9,127	###	###	###
2001-Aug-27 Mon	3.72	3.72	###	###			17.8	17.8	0.0
2001-Aug-24 Fri	3.72	3.72	3.72	3.72			###	###	0.3
2001-Aug-23 Thu	###	3.75	###	3.72			###	###	0.3
2001-Aug-22 Wed	###	3.7	###	3.7			84.6	84.6	0.3
2001-Aug-21 Tue	###	###	###	###	15,080	0	71.7	71.7	0.0
2001-Aug-20 Mon	###	###	###	###	15,256	0	81.0	81.0	0.0
2001-Aug-17 Fri	###	###	###	###			###	###	0.0
2001-Aug-16 Thu	###	###	###	###			###	###	0.0
2001-Aug-15 Wed	###	###	###	###	9,970	0	77.6	77.6	0.0
2001-Aug-14 Tue	###	###	###	###	18,625	0	###	###	0.0
2001-Aug-13 Mon	###	###	###	###	153,875	0	81.9	81.9	0.0
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-09 Thu	3.59	###	3.59	3.59			###	###	###
2001-Aug-08 Wed	###	###	###	###			70.5	70.5	0.0
2001-Aug-07 Tue	3.52	###	3.52	###			92.5	92.5	0.0
2001-Aug-06 Mon	3.57	3.57	3.52	3.52			18.8	18.8	###
2001-Aug-03 Fri	3.55	3.55	3.55	3.55			71.8	71.8	###
2001-Aug-02 Thu	3.5	3.5	3.45	3.5			###	###	0.3
2001-Aug-01 Wed	3.45	3.45	3.4	3.45			###	###	###
2001-Jul-31 Tue	3.4	3.45	3.4	3.45			###	###	###
2001-Jul-30 Mon	3.42	3.42	3.4	3.4	7,270	###	###	###	0.2
2001-Jul-27 Fri	3.4	3.4	3.4	3.4			66.6	66.6	0.2
2001-Jul-26 Thu	3.4	3.4	3.4	3.4			###	###	0.2
2001-Jul-25 Wed	3.4	3.45	3.4	3.45	134,157	459,487	###	###	###
2001-Jul-24 Tue	3.4	3.43	3.4	3.4			###	###	0.2
2001-Jul-23 Mon	3.4	3.4	###	###	11,777	20,020	30.2	30.2	0.0
2001-Jul-20 Fri	###	###	###	###			###	###	0.0
2001-Jul-19 Thu	3.4	3.4	###	3.4			73.2	73.2	0.2
2001-Jul-18 Wed	3.4	3.5	3.4	3.4	308,058	###	###	###	0.2
2001-Jul-17 Tue	3.55	3.55	3.5	3.5	22,346	###	###	###	0.3
2001-Jul-16 Mon	3.45	3.55	3.4	3.55	12,457	43,288	###	###	###
2001-Jul-13 Fri	3.4	3.45	3.4	3.45	5,555	19,025	80.5	80.5	###
2001-Jul-12 Thu	3.54	3.54	3.4	3.4	12,850	44,589	8.0	8.0	0.2
2001-Jul-11 Wed	3.55	3.55	3.55	3.55	5,879	20,870	###	###	###
2001-Jul-10 Tue	3.54	3.55	3.54	3.55			###	###	###
2001-Jul-09 Mon	3.5	3.5	3.5	3.5	3,250	11,375	73.2	73.2	0.3
2001-Jul-06 Fri	3.54	3.54	3.54	3.54			73.4	73.4	0.3
2001-Jul-05 Thu	###	###	3.54	3.54			18.0	18.0	0.3
2001-Jul-04 Wed	###	###	###	###			###	###	0.0
2001-Jul-03 Tue	###	###	###	###	15,250	0	###	###	0.0
2001-Jul-02 Mon	###	###	###	###			17.3	17.3	0.0
2001-Jun-29 Fri	3.54	###	3.54	###			###	###	0.0
2001-Jun-28 Thu	###	###	3.5	3.5			20.5	20.5	0.3
2001-Jun-27 Wed	3.55	3.55	3.5	3.5			26.2	26.2	0.3
2001-Jun-26 Tue	3.56	3.56	3.55	3.55			###	###	###
2001-Jun-25 Mon	3.55	3.58	3.55	3.55			71.9	71.9	###
2001-Jun-22 Fri	3.552	3.552	3.5	3.55	19,125	###	27.5	27.5	###
2001-Jun-21 Thu	3.5	3.55	3.5	3.54	159,580	###	76.7	76.7	0.3
2001-Jun-20 Wed	3.54	3.54	3.5	3.5			27.2	27.2	0.3
2001-Jun-19 Tue	3.5	3.5	3.5	3.5			###	###	0.3
2001-Jun-18 Mon	3.54	3.54	3.54	3.54	3,245	11,487	74.9	74.9	0.3
2001-Jun-15 Fri	3.55	3.55	3.5	3.5			###	###	0.3
2001-Jun-14 Thu	3.52	3.55	3.51	3.55	15,183	###	###	###	###
2001-Jun-13 Wed	3.5	3.5	3.5	3.5	8,250	28,875	###	###	0.3
2001-Jun-12 Tue	3.51	3.51	3.48	3.48			38.6	38.6	0.2
2001-Jun-11 Mon	3.55	3.55	3.55	3.55	0				###
2001-Jun-08 Fri	3.55	3.55	3.55	3.55			71.7	71.7	###
2001-Jun-07 Thu	3.5	3.5	3.49	3.49			34.1	34.1	###
2001-Jun-06 Wed	3.5	3.55	3.5	3.55			###	###	###
2001-Jun-05 Tue	3.55	3.55	3.5	3.5			###	###	0.3
2001-Jun-04 Mon	3.51	3.51	3.5	3.5			36.7	36.7	0.3
2001-Jun-01 Fri	3.5	3.5	3.5	3.5			###	###	0.3
2001-May-31 Thu	3.5	3.55	3.5	3.55			84.3	84.3	###
2001-May-30 Wed	###	3.5	###	3.5			92.7	92.7	0.3
2001-May-29 Tue	3.44	3.44	###	###			###	###	0.0
2001-May-28 Mon	3.44	3.44	3.44	3.44			###	###	0.2
2001-May-25 Fri	3.26	3.4	3.26	3.4			###	###	0.2
2001-May-24 Thu	###	###	###	###			71.8	71.8	0.0
2001-May-23 Wed	3.5	3.5	3.44	3.44	1,850	###	22.4	22.4	0.2
2001-May-22 Tue	###	###	3.5	3.5	209,172	366,051	###	###	0.3
2001-May-21 Mon	###	###	###	###	736,528	0	73.5	73.5	0.0
2001-May-18 Fri	3.58	3.59	3.58	3.59			###	###	###
2001-May-17 Thu	3.52	3.59	3.51	3.59			83.1	83.1	###
2001-May-16 Wed	3.52	3.52	3.52	3.52			###	###	###
2001-May-15 Tue	3.54	3.54	3.5	3.52			###	###	###
2001-May-14 Mon	3.5	3.54	3.5	3.54	57,685	203,051	82.4	82.4	0.3
2001-May-11 Fri	3.5	3.5	3.46	###			###	###	0.0
2001-May-10 Thu	3.5	3.5	3.5	3.5			68.7	68.7	0.3
2001-May-09 Wed	3.48	3.54	3.48	3.54			83.7	83.7	0.3
2001-May-08 Tue	3.45	3.45	3.45	3.45			###	###	###
2001-May-07 Mon	3.481	3.481	3.45	3.45			29.5	29.5	###
2001-May-04 Fri	3.45	3.5	3.45	3.5			79.9	79.9	0.3
2001-May-03 Thu	###	3.4	###	3.4			80.7	80.7	0.2
2001-May-02 Wed	###	3.5	###	3.45			###	###	###
2001-May-01 Tue	3.2	3.4	###	3.4			94.4	94.4	0.2
2001-Apr-30 Mon	###	3.2	###	3.2			###	###	0.2
2001-Apr-27 Fri	###	###	###	###			###	###	0.0
2001-Apr-26 Thu	###	###	###	###			75.8	75.8	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###			###	###	0.0
2001-Apr-23 Mon	###	###	###	###			###	###	0.0
2001-Apr-20 Fri	###	###	###	###			###	###	0.0
2001-Apr-19 Thu	###	###	###	###			###	###	0.0
2001-Apr-18 Wed	3	3	3	3			66.6	66.6	0.2
2001-Apr-17 Tue	3	3	3	3			76.6	76.6	0.2
2001-Apr-16 Mon	3	3	3	3	0				0.2
2001-Apr-13 Fri	3	3	3	3	0				0.2
2001-Apr-12 Thu	3	###	3	3			###	###	0.2
2001-Apr-11 Wed	3	3	3	3	9,580	28,740	###	###	0.2
2001-Apr-10 Tue	3	3	3	3			###	###	0.2
2001-Apr-09 Mon	3	###	3	3			74.8	74.8	0.2
2001-Apr-06 Fri	###	3	###	3			###	###	0.2
2001-Apr-05 Thu	###	3	###	3			###	###	0.2
2001-Apr-04 Wed	3	3	###	3			###	###	0.2
2001-Apr-03 Tue	3	3	3	3			73.6	73.6	0.2
2001-Apr-02 Mon	3	3	3	3			68.2	68.2	0.2
2001-Mar-30 Fri	3	3	3	3			###	###	0.2
2001-Mar-29 Thu	###	###	3	3	41,274	###	###	###	0.2
2001-Mar-28 Wed	###	###	###	###			72.4	72.4	0.0
2001-Mar-27 Tue	###	###	###	###			###	###	0.0
2001-Mar-26 Mon	###	###	###	###			80.0	80.0	0.0
2001-Mar-23 Fri	3	###	###	###			76.9	76.9	0.0
2001-Mar-22 Thu	###	###	###	###			###	###	0.0
2001-Mar-21 Wed	###	###	###	###			###	###	0.0
2001-Mar-20 Tue	###	###	###	###			76.0	76.0	0.0
2001-Mar-19 Mon	3.027	###	3.027	###	173,554	262,673	###	###	0.0
2001-Mar-16 Fri	###	###	###	###			###	###	0.0
2001-Mar-15 Thu	###	###	3	3			###	###	0.2
2001-Mar-14 Wed	###	###	###	###			###	###	0.0
2001-Mar-13 Tue	###	###	###	###			76.8	76.8	0.0
2001-Mar-12 Mon	###	###	###	###			76.2	76.2	0.0
2001-Mar-09 Fri	###	###	###	###			###	###	0.0
2001-Mar-08 Thu	###	###	###	###			###	###	0.0
2001-Mar-07 Wed	###	###	###	###			68.9	68.9	0.0
2001-Mar-06 Tue	###	###	###	###			76.7	76.7	0.0
2001-Mar-05 Mon	###	###	###	###			74.7	74.7	0.0
2001-Mar-02 Fri	###	###	###	###			71.0	71.0	0.0
2001-Feb-28 Wed	###	###	###	###			###	###	0.0
2001-Feb-27 Tue	###	###	###	###			###	###	0.0
2001-Feb-26 Mon	###	###	###	###			86.0	86.0	0.0
2001-Feb-23 Fri	###	###	###	###	25,720	0	###	###	0.0
2001-Feb-22 Thu	###	###	###	###	1,125	0	71.4	71.4	0.0
2001-Feb-21 Wed	3	###	3	###			91.2	91.2	0.0
2001-Feb-20 Tue	3	###	3	###	58,750	88,125	###	###	0.0
2001-Feb-19 Mon	###	###	###	###			77.3	77.3	0.0
2001-Feb-16 Fri	###	###	###	###	5,125	0	72.4	72.4	0.0
2001-Feb-15 Thu	###	###	###	###			###	###	0.0
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	###	###	###	###			72.0	72.0	0.0
2001-Feb-12 Mon	3.2	3.2	3.2	3.2	2,980	###	###	###	0.2
2001-Feb-09 Fri	###	3.2	###	3.2	4,252	###	###	###	0.2
2001-Feb-08 Thu	3.188	###	###	###			###	###	0.0
2001-Feb-07 Wed	###	###	###	###	99,855	0	###	###	0.0
2001-Feb-06 Tue	###	###	###	###	87,740	0	###	###	0.0
2001-Feb-05 Mon	###	###	###	###			###	###	0.0
2001-Feb-02 Fri	###	###	###	###			75.1	75.1	0.0
2001-Feb-01 Thu	###	###	###	###	9,170	0	68.8	68.8	0.0
2001-Jan-31 Wed	3.142	3.142	###	###	39,280	###	31.7	31.7	0.0
2001-Jan-30 Tue	###	###	###	###	103,884	0	84.9	84.9	0.0
2001-Jan-29 Mon	###	###	###	###	28,641	0	72.4	72.4	0.0
2001-Jan-25 Thu	###	###	###	###			###	###	0.0
2001-Jan-24 Wed	###	###	###	###			###	###	0.0
2001-Jan-23 Tue	3.043	###	###	###			###	###	0.0
2001-Jan-22 Mon	2.955	###	###	###	154,152	0	84.0	84.0	0.0
2001-Jan-19 Fri	###	###	###	###			77.6	77.6	0.0
2001-Jan-18 Thu	###	###	###	###	24,856	0	###	###	0.0
2001-Jan-17 Wed	###	###	###	###			###	###	0.0
2001-Jan-16 Tue	###	###	###	###			###	###	0.0
2001-Jan-15 Mon	2.921	2.921	###	###	23,420	###	38.3	38.3	0.0
2001-Jan-11 Thu	###	###	###	###			75.6	75.6	0.0
2001-Jan-10 Wed	###	###	###	###	9,759	0	###	###	0.0
2001-Jan-09 Tue	###	###	###	###			32.4	32.4	0.0
2001-Jan-08 Mon	###	###	###	###			73.7	73.7	0.0
2001-Jan-05 Fri	###	###	###	###	5,150	0	###	###	0.0
2001-Jan-04 Thu	###	###	###	###			###	###	0.0
2001-Jan-03 Wed	###	###	###	###	17,840	0	78.7	78.7	0.0
2001-Jan-02 Tue	###	###	###	###			###	###	0.0
2001-Jan-01 Mon	###	###	###	###			###	###	0.0
2000-Dec-29 Fri	###	###	###	###			###	###	0.0
2000-Dec-28 Thu	###	###	###	###			73.0	73.0	0.0
2000-Dec-26 Tue	###	###	###	###			64.3	64.3	0.0
2000-Dec-25 Mon	###	###	###	###			64.3	64.3	0.0
2000-Dec-22 Fri	###	###	###	###			64.3	64.3	0.0
2000-Dec-21 Thu	###	###	###	###			74.5	74.5	0.0
2000-Dec-20 Wed	###	###	###	###			38.4	38.4	0.0
2000-Dec-19 Tue	###	###	###	###			36.1	36.1	0.0
2000-Dec-18 Mon	###	###	2.87	###	40,650	###	###	###	0.0
2000-Dec-15 Fri	###	###	###	###	77,556	0	80.1	80.1	0.0
2000-Dec-14 Thu	###	###	###	###	43,620	0	71.1	71.1	0.0
2000-Dec-13 Wed	###	###	###	###	24,670	0	29.3	29.3	0.0
2000-Dec-12 Tue	###	###	###	###	89,070	0	###	###	0.0
2000-Dec-11 Mon	###	###	###	###	46,428	0	###	###	0.0
2000-Dec-08 Fri	###	###	###	###			###	###	0.0
2000-Dec-07 Thu	###	###	###	###	35,082	0	68.4	68.4	0.0
2000-Dec-06 Wed	###	###	###	###			42.9	42.9	0.0
2000-Dec-05 Tue	###	###	###	###			###	###	0.0
2000-Dec-04 Mon	###	###	2.87	###	39,928	###	21.7	21.7	0.0
2000-Dec-01 Fri	###	###	###	###			68.4	68.4	0.0
2000-Nov-30 Thu	###	###	###	###			###	###	0.0
2000-Nov-29 Wed	###	###	###	###			###	###	0.0
2000-Nov-27 Mon	###	###	###	###			###	###	0.0
2000-Nov-24 Fri	###	###	###	###			###	###	0.0
2000-Nov-23 Thu	###	###	###	###			###	###	0.0
2000-Nov-22 Wed	###	###	###	###			###	###	0.0
2000-Nov-20 Mon	###	###	###	###			75.4	75.4	0.0
2000-Nov-17 Fri	###	###	2.89	###	7,585	###	###	###	0.0
2000-Nov-16 Thu	###	###	###	###			###	###	0.0
2000-Nov-15 Wed	###	###	###	###			73.8	73.8	0.0
2000-Nov-13 Mon	###	###	###	###			###	###	0.0
2000-Nov-10 Fri	###	###	###	###	6,155	0	73.8	73.8	0.0
2000-Nov-09 Thu	2.88	###	2.88	###			71.3	71.3	0.0
2000-Nov-08 Wed	###	###	###	###			###	###	0.0
2000-Nov-07 Tue	###	###	###	###			63.3	63.3	0.0
2000-Nov-06 Mon	2.86	2.89	2.86	2.88	7,620	###	###	###	0.2
2000-Nov-03 Fri	2.88	2.88	2.86	2.86			28.7	28.7	0.2
2000-Nov-02 Thu	2.88	###	2.88	###	61,050	###	70.2	70.2	0.0
2000-Nov-01 Wed	2.83	2.85	2.83	2.85			75.6	75.6	###
2000-Oct-31 Tue	2.821	2.83	2.78	2.83	55,726	###	75.3	75.3	0.2
2000-Oct-30 Mon	2.83	2.83	2.8	2.82			37.2	37.2	###
2000-Oct-27 Fri	2.688	###	2.688	2.83	252,949	###	94.4	94.4	0.2
2000-Oct-26 Thu	###	2.71	###	2.71			91.1	91.1	###
2000-Oct-25 Wed	###	###	###	###	23,958	0	32.1	32.1	0.0
2000-Oct-24 Tue	###	###	###	###			###	###	0.0
2000-Oct-23 Mon	###	###	###	###			73.7	73.7	0.0
2000-Oct-20 Fri	2.58	2.58	2.58	2.58			64.4	64.4	0.2
2000-Oct-19 Thu	###	###	2.58	2.59			33.6	33.6	0.2
2000-Oct-18 Wed	###	###	###	###			22.8	22.8	0.0
2000-Oct-17 Tue	###	###	###	###	13,289	0	###	###	0.0
2000-Oct-16 Mon	###	###	###	###	24,788	0	66.4	66.4	0.0
2000-Oct-13 Fri	2.647	###	2.647	###			68.8	68.8	0.0
2000-Oct-12 Thu	###	###	###	###			###	###	0.0
2000-Oct-11 Wed	###	###	###	###			71.8	71.8	0.0
2000-Oct-10 Tue	###	###	###	###			74.2	74.2	0.0
2000-Oct-09 Mon	###	###	2.51	###	5,825	###	34.1	34.1	0.0
2000-Oct-06 Fri	###	###	###	###			###	###	0.0
2000-Oct-05 Thu	###	###	###	###			###	###	0.0
2000-Oct-04 Wed	###	###	###	###			###	###	0.0
2000-Oct-03 Tue	###	###	###	###	25,250	0	###	###	0.0
2000-Sep-28 Thu	###	2.7	###	2.7			###	###	0.2
2000-Sep-27 Wed	###	###	###	###			88.5	88.5	0.0
2000-Sep-26 Tue	###	2.7	###	###			82.4	82.4	0.0
2000-Sep-25 Mon	###	###	###	###	53,370	0	83.3	83.3	0.0
2000-Sep-22 Fri	###	###	###	###	66,080	0	###	###	0.0
2000-Sep-21 Thu	###	###	###	###	215,370	0	29.8	29.8	0.0
2000-Sep-20 Wed	###	###	###	###			###	###	0.0
2000-Sep-19 Tue	###	###	###	###	45,125	0	###	###	0.0
2000-Sep-18 Mon	###	###	###	###			###	###	0.0
2000-Sep-15 Fri	###	2.74	###	2.73	146,520	###	###	###	###
2000-Sep-14 Thu	2.52	###	2.52	###	206,372	260,028	97.4	97.4	0.0
2000-Sep-13 Wed	2.48	2.5	2.46	2.46			35.3	35.3	0.2
2000-Sep-12 Tue	2.46	2.46	2.45	2.46	278,022	682,544	75.9	75.9	0.2
2000-Sep-11 Mon	2.46	2.46	2.46	2.46			###	###	0.2
2000-Sep-08 Fri	2.45	2.46	2.45	2.46			###	###	0.2
2000-Sep-07 Thu	2.45	2.45	2.45	2.45			75.6	75.6	0.2
2000-Sep-06 Wed	2.54	2.54	2.5	2.54			77.8	77.8	###
2000-Sep-05 Tue	2.54	2.54	2.54	2.54			73.3	73.3	###
2000-Sep-04 Mon	2.5	2.55	2.45	2.55			86.1	86.1	0.2
2000-Sep-01 Fri	2.5	2.5	2.5	2.5			72.6	72.6	0.2
2000-Aug-31 Thu	2.45	2.5	2.45	2.5			###	###	0.2
2000-Aug-30 Wed	2.46	2.46	2.46	2.46			###	###	0.2
2000-Aug-29 Tue	2.45	2.5	2.45	2.46			###	###	0.2
2000-Aug-28 Mon	2.42	2.45	2.42	2.45			81.8	81.8	0.2
2000-Aug-25 Fri	2.42	2.42	2.42	2.42			74.4	74.4	0.2
2000-Aug-24 Thu	2.4	2.4	2.4	2.4			###	###	###
2000-Aug-23 Wed	2.45	2.45	2.4	2.4			###	###	###
2000-Aug-22 Tue	2.5	2.5	2.4	2.4	13,954	34,187	###	###	###
2000-Aug-21 Mon	2.4	2.5	2.4	2.5	10,988	26,920	###	###	0.2
2000-Aug-18 Fri	2.5	2.5	2.4	2.4			###	###	###
2000-Aug-17 Thu	###	###	###	2.5			###	###	0.2
2000-Aug-16 Wed	###	###	2.578	2.578	37,850	48,788	###	###	0.2
2000-Aug-15 Tue	###	###	###	###	213,740	0	73.2	73.2	0.0
2000-Aug-14 Mon	###	###	###	###	30,950	0	###	###	0.0
2000-Aug-11 Fri	###	###	###	###			###	###	0.0
2000-Aug-10 Thu	###	###	###	###			70.0	70.0	0.0
2000-Aug-09 Wed	###	###	###	###			###	###	0.0
2000-Aug-08 Tue	###	###	###	###			72.3	72.3	0.0
2000-Aug-07 Mon	###	###	###	###			###	###	0.0
2000-Aug-04 Fri	###	###	###	###	87,640	0	###	###	0.0
2000-Aug-03 Thu	###	###	###	###			###	###	0.0
2000-Aug-02 Wed	###	###	###	###			76.5	76.5	0.0
2000-Aug-01 Tue	2.628	###	2.628	###	18,259	###	70.5	70.5	0.0
2000-Jul-31 Mon	###	###	###	###			70.5	70.5	0.0
2000-Jul-28 Fri	###	###	###	###	45,820	0	###	###	0.0
2000-Jul-27 Thu	###	###	###	###			83.3	83.3	0.0
2000-Jul-26 Wed	###	###	###	###			75.5	75.5	0.0
2000-Jul-25 Tue	###	###	###	###	199,871	0	79.6	79.6	0.0
2000-Jul-24 Mon	2.659	2.659	###	###			17.9	17.9	0.0
2000-Jul-21 Fri	2.57	###	2.57	###	195,070	###	###	###	0.0
2000-Jul-20 Thu	###	2.57	###	2.57	98,941	###	###	###	###
2000-Jul-19 Wed	2.44	2.5	2.43	2.5			###	###	0.2
2000-Jul-18 Tue	2.4	2.43	2.4	2.43			80.0	80.0	###
2000-Jul-17 Mon	2.4	2.43	2.4	2.4	266,185	###	###	###	###
2000-Jul-14 Fri	2.325	2.45	###	###			###	###	0.0
2000-Jul-13 Thu	2.252	###	2.25	###			86.6	86.6	0.0
2000-Jul-12 Wed	2.2	2.25	2.2	2.25			###	###	###
2000-Jul-11 Tue	###	2.2	###	2.2			68.5	68.5	0.2
2000-Jul-10 Mon	###	2.21	###	2.21			84.4	84.4	0.2
2000-Jul-07 Fri	###	###	###	###	6,540	0	65.5	65.5	0.0
2000-Jul-06 Thu	###	###	###	###	10,280	0	###	###	0.0
2000-Jul-05 Wed	###	###	###	###			###	###	0.0
2000-Jul-04 Tue	###	###	###	###			###	###	0.0
2000-Jul-03 Mon	###	###	###	###	14,388	0	14.1	14.1	0.0
2000-Jun-30 Fri	2.2	2.2	###	###			###	###	0.0
2000-Jun-29 Thu	###	2.2	###	###	74,622	82,084	###	###	0.0
2000-Jun-28 Wed	###	###	###	###			78.3	78.3	0.0
2000-Jun-27 Tue	###	###	###	###	34,440	0	###	###	0.0
2000-Jun-26 Mon	###	###	###	###	14,142	0	33.8	33.8	0.0
2000-Jun-23 Fri	###	###	###	###			###	###	0.0
2000-Jun-22 Thu	###	###	###	###			66.8	66.8	0.0
2000-Jun-21 Wed	###	###	###	###			71.1	71.1	0.0
2000-Jun-20 Tue	###	###	###	###			###	###	0.0
2000-Jun-19 Mon	###	###	###	###	38,088	0	83.7	83.7	0.0
2000-Jun-16 Fri	###	###	###	###	65,075	0	###	###	0.0
2000-Jun-15 Thu	###	###	###	###	346,650	0	36.4	36.4	0.0
2000-Jun-14 Wed	2.142	###	###	###			###	###	0.0
2000-Jun-13 Tue	###	###	###	###	90,980	0	###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	2	2	13,920	13,920	16.5	16.5	0.1
2000-Jun-07 Wed	###	###	2	2			24.3	24.3	0.1
2000-Jun-06 Tue	###	###	###	###			###	###	0.0
2000-Jun-05 Mon	###	###	###	###	23,448	0	77.1	77.1	0.0
2000-Jun-02 Fri	###	###	###	###	17,522	0	###	###	0.0
2000-Jun-01 Thu	###	###	###	###			69.3	69.3	0.0
2000-May-31 Wed	###	###	###	###			###	###	0.0
2000-May-30 Tue	2	###	2	2			###	###	0.1
2000-May-29 Mon	###	###	2	2			20.2	20.2	0.1
2000-May-26 Fri	2	###	2	###	35,340	35,340	84.8	84.8	0.0
2000-May-25 Thu	###	###	2	###	75,689	75,689	80.8	80.8	0.0
2000-May-24 Wed	###	2	###	2			93.9	93.9	0.1
2000-May-23 Tue	1.89	###	1.88	###	24,923	23,427	71.7	71.7	0.0
2000-May-22 Mon	###	###	###	###			###	###	0.0
2000-May-19 Fri	###	###	1.85	###			###	###	0.0
2000-May-18 Thu	1.87	1.87	1.87	1.87			72.9	72.9	###
2000-May-17 Wed	###	###	###	###			###	###	0.0
2000-May-16 Tue	###	###	###	###			71.6	71.6	0.0
2000-May-15 Mon	1.84	###	1.84	1.86			###	###	0.1
2000-May-12 Fri	1.81	1.81	1.8	1.8	3,780	6,822	28.6	28.6	0.1
2000-May-11 Thu	1.86	1.86	1.8	1.81	15,550	28,456	###	###	###
2000-May-10 Wed	###	###	1.86	1.86	17,785	16,540	36.9	36.9	0.1
2000-May-09 Tue	1.82	###	1.82	###			93.6	93.6	0.0
2000-May-08 Mon	1.87	###	1.85	###	66,854	###	81.7	81.7	0.0
2000-May-05 Fri	1.8	1.87	1.8	1.85			###	###	0.1
2000-May-04 Thu	1.8	1.86	1.8	1.8			###	###	0.1
2000-May-03 Wed	1.8	1.8	1.8	1.8	24,570	44,226	###	###	0.1
2000-May-02 Tue	1.8	1.85	1.8	1.85			86.8	86.8	0.1
2000-May-01 Mon	###	1.84	1.83	1.83	29,340	###	###	###	###
2000-Apr-28 Fri	###	###	1.85	###			62.4	62.4	0.0
2000-Apr-27 Thu	1.83	1.85	1.83	1.85			80.6	80.6	0.1
2000-Apr-26 Wed	###	###	1.83	1.83			###	###	###
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	1.8	###	1.8	###			92.4	92.4	0.0
2000-Apr-19 Wed	1.8	###	1.75	1.85			89.8	89.8	0.1
2000-Apr-18 Tue	1.8	1.85	1.75	1.8	821,423	###	69.5	69.5	0.1
2000-Apr-17 Mon	###	1.81	1.75	1.8			###	###	0.1
2000-Apr-14 Fri	###	###	###	###			60.3	60.3	0.0
2000-Apr-13 Thu	###	###	###	###	25,720	0	42.0	42.0	0.0
2000-Apr-12 Wed	###	###	###	###	66,050	0	34.8	34.8	0.0
2000-Apr-11 Tue	###	###	###	###	23,970	0	###	###	0.0
2000-Apr-07 Fri	###	###	###	###			66.3	66.3	0.0
2000-Apr-06 Thu	###	###	###	###	130,420	0	64.0	64.0	0.0
2000-Apr-05 Wed	1.949	###	1.949	###	46,840	45,645	###	###	0.0
2000-Apr-04 Tue	###	2	###	###			77.8	77.8	0.0
2000-Apr-03 Mon	1.948	###	1.948	###			###	###	0.0
2000-Mar-31 Fri	###	2	###	###			###	###	0.0
2000-Mar-30 Thu	###	2	###	2			###	###	0.1
2000-Mar-29 Wed	2	2	###	2			###	###	0.1
2000-Mar-28 Tue	2	2	###	2			###	###	0.1
2000-Mar-24 Fri	###	###	###	2			###	###	0.1
2000-Mar-23 Thu	###	###	###	###			86.5	86.5	0.0
2000-Mar-22 Wed	###	###	###	###	23,550	0	###	###	0.0
2000-Mar-21 Tue	###	###	1.87	###			33.9	33.9	0.0
2000-Mar-20 Mon	###	###	###	###			###	###	0.0
2000-Mar-17 Fri	###	2	###	###			78.8	78.8	0.0
2000-Mar-16 Thu	1.855	###	1.855	1.88			###	###	0.1
2000-Mar-15 Wed	1.85	1.86	1.8	1.85			69.2	69.2	0.1
2000-Mar-14 Tue	1.84	1.86	1.84	1.85			###	###	0.1
2000-Mar-13 Mon	1.84	###	1.84	1.85			70.3	70.3	0.1
2000-Mar-10 Fri	###	1.87	1.84	1.86			###	###	0.1
2000-Mar-09 Thu	1.87	1.88	1.86	1.87			###	###	###
2000-Mar-08 Wed	###	1.87	###	1.87			###	###	###
2000-Mar-07 Tue	1.85	###	1.85	###	100,678	93,127	###	###	0.0
2000-Mar-06 Mon	###	###	1.85	1.85	45,820	42,383	###	###	0.1
2000-Mar-03 Fri	1.8	1.84	1.75	1.84	627,471	###	84.2	84.2	###
2000-Mar-02 Thu	2	2	1.81	1.81	204,652	###	1.8	1.8	###
2000-Mar-01 Wed	###	###	2	2	447,474	447,474	17.1	17.1	0.1
2000-Feb-29 Tue	###	###	###	###	4,350	0	80.6	80.6	0.0
2000-Feb-28 Mon	###	###	###	###	44,321	0	81.1	81.1	0.0
2000-Feb-25 Fri	2.076	###	2.076	###	73,924	###	###	###	0.0
2000-Feb-24 Thu	###	###	###	###	52,880	0	###	###	0.0
2000-Feb-23 Wed	###	###	###	###			80.3	80.3	0.0
2000-Feb-22 Tue	###	###	2	###	45,749	45,749	13.1	13.1	0.0
2000-Feb-21 Mon	###	2.2	###	###			65.0	65.0	0.0
2000-Feb-18 Fri	2.2	2.22	###	###			###	###	0.0
2000-Feb-17 Thu	2.2	2.2	###	2.2			###	###	0.2
2000-Feb-16 Wed	###	2.25	###	2.2			75.9	75.9	0.2
2000-Feb-15 Tue	2.2	2.2	###	###	71,228	78,350	###	###	0.0
2000-Feb-14 Mon	2.25	2.26	2.2	2.25			68.1	68.1	###
2000-Feb-11 Fri	2.25	2.26	2.25	2.25			###	###	###
2000-Feb-10 Thu	2.25	2.26	2.25	2.25	70,920	159,924	###	###	###
2000-Feb-09 Wed	2.25	2.26	2.25	2.25	67,783	152,850	###	###	###
2000-Feb-08 Tue	2.25	2.26	2.22	2.25	214,677	480,876	###	###	###
2000-Feb-07 Mon	2.25	2.27	2.25	2.25			###	###	###
2000-Feb-04 Fri	2.228	2.26	2.228	2.25	184,870	414,848	###	###	###
2000-Feb-03 Thu	2.22	2.25	2.2	2.25	141,142	314,040	###	###	###
2000-Feb-02 Wed	2.23	2.24	2.22	2.22			38.1	38.1	0.2
2000-Feb-01 Tue	2.22	2.25	2.22	2.23	31,940	71,385	72.9	72.9	###
2000-Jan-31 Mon	2.27	2.27	2.22	2.27			64.7	64.7	0.2
2000-Jan-28 Fri	###	###	###	2.27	108,840	0	###	###	0.2
2000-Jan-27 Thu	2.2	2.24	2.2	2.23			74.1	74.1	###
2000-Jan-25 Tue	###	###	2.2	2.2	84,077	92,484	###	###	0.2
2000-Jan-24 Mon	2.2	2.23	2.2	2.22			###	###	0.2
2000-Jan-21 Fri	2.243	2.243	2.2	2.2			###	###	0.2
2000-Jan-20 Thu	2.2	2.23	2.2	2.22			###	###	0.2
2000-Jan-19 Wed	2.23	2.24	2.22	2.23	81,853	###	71.9	71.9	###
2000-Jan-18 Tue	2.2	2.23	2.2	2.23	60,282	133,524	77.0	77.0	###
2000-Jan-17 Mon	###	###	###	2.2			17.4	17.4	0.2
2000-Jan-14 Fri	2.25	2.27	2.24	2.25	310,820	###	65.4	65.4	###
2000-Jan-13 Thu	2.24	2.27	2.2	2.25			73.2	73.2	###
2000-Jan-12 Wed	2.24	2.24	###	2.24	115,253	129,083	68.7	68.7	###
2000-Jan-11 Tue	2.26	2.26	###	###			###	###	0.0
2000-Jan-10 Mon	###	###	2.25	2.27	144,843	162,948	###	###	0.2
2000-Jan-07 Fri	2.256	###	2.256	2.27	46,188	###	###	###	0.2
2000-Jan-06 Thu	2.255	###	2.25	2.28			77.8	77.8	0.2
2000-Jan-05 Wed	###	###	2.2	2.25	76,227	83,849	###	###	###
2000-Jan-04 Tue	###	###	###	###	73,050	0	###	###	0.0
1999-Dec-31 Fri	###	###	###	###			###	###	0.0
1999-Dec-30 Thu	###	###	###	###			###	###	0.0
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-28 Tue	###	2.44	###	2.4			72.1	72.1	###
1999-Dec-27 Mon	###	2.44	###	2.4			72.1	72.1	###
1999-Dec-24 Fri	###	2.44	###	2.4			72.1	72.1	###
1999-Dec-23 Thu	###	2.4	###	2.4			###	###	###
1999-Dec-22 Wed	###	2.45	###	###			###	###	0.0
1999-Dec-21 Tue	###	###	###	###			97.8	97.8	0.0
1999-Dec-20 Mon	2.2	2.2	###	###	1,340,248	1,474,272	18.9	18.9	0.0
1999-Dec-17 Fri	###	###	2.21	2.21			7.0	7.0	0.2
1999-Dec-16 Thu	###	###	###	2.344			###	###	0.2
1999-Dec-15 Wed	###	2.57	###	###	1,807,076	###	5.7	5.7	0.0
1999-Dec-14 Tue	###	2.75	###	###			###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-04 17:12:30 thru 2026-03-04 17:12:33 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000