(CBA) COMMONWEALTH BANK OF AUSTRALIA Daily Prices

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

_{Currently Fri 24-Apr-19 06:15:01 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CBA) COMMONWEALTH BANK OF AUSTRALIA Daily Prices...

TOC Company Info for CBA Limits

Company Details for (CBA) COMMONWEALTH BANK OF AUSTRALIA

Listing Code	CBA
Listing Name	COMMONWEALTH BANK OF AUSTRALIA
GICS Sector	Banks
ISIN Name	COMMONWEALTH BANK.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CBA7

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for CBA .. Thursday 18th April 2024

CBA 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	9.74	###	0.0
MAX	121.54	35,420,721	94.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CBA Bottom

End of day Prices (full format),

153600 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 5.75
2024-Apr-18 Thu	111.73	###	111.73	112.73			73.3	73.3	8.1
2024-Apr-17 Wed	###	112.8	###	###			33.6	33.6	0.0
2024-Apr-16 Tue	113.58	113.74	###	112.2	3,226,640	###	###	###	8.0
2024-Apr-15 Mon	115.2	###	###	###			39.4	39.4	0.0
2024-Apr-12 Fri	###	###	###	116.24	1,381,123	0	31.9	31.9	8.3
2024-Apr-11 Thu	###	###	###	116.81			63.7	63.7	###
2024-Apr-10 Wed	###	119.21	###	118.21	1,720,573	102,554,753	###	###	###
2024-Apr-09 Tue	118.72	###	118.48	###			70.0	70.0	0.0
2024-Apr-08 Mon	118.78	###	117.7	###			###	###	0.0
2024-Apr-05 Fri	###	###	###	###			75.2	75.2	0.0
2024-Apr-04 Thu	###	###	###	###			###	###	0.0
2024-Apr-03 Wed	###	###	###	117.81			###	###	###
2024-Apr-02 Tue	119.4	###	###	###	2,314,881	0	69.7	69.7	0.0
2024-Mar-28 Thu	120.56	120.56	119.4	###			25.4	25.4	0.0
2024-Mar-27 Wed	118.77	###	118.51	120	2,340,622	138,693,556	74.7	74.7	###
2024-Mar-26 Tue	###	119.485	118.57	###	1,676,353	###	36.6	36.6	0.0
2024-Mar-25 Mon	118.25	###	117.49	118.79			73.5	73.5	8.5
2024-Mar-22 Fri	###	###	116.56	117.48			###	###	###
2024-Mar-21 Thu	###	###	116.54	###			69.1	69.1	0.0
2024-Mar-20 Wed	###	116.87	###	###			32.9	32.9	0.0
2024-Mar-19 Tue	116.43	116.44	###	115.78			32.0	32.0	8.3
2024-Mar-18 Mon	115.4	116.56	115.27	116.46			78.7	78.7	8.3
2024-Mar-15 Fri	###	115.54	###	115.54			71.5	71.5	8.3
2024-Mar-14 Thu	117.54	117.56	###	116.22			###	###	###
2024-Mar-13 Wed	###	118.22	116.82	117.55	1,749,751	###	###	###	###
2024-Mar-12 Tue	###	###	117.51	117.74	1,912,342	112,359,654	23.4	23.4	8.4
2024-Mar-11 Mon	###	120.23	###	###			28.8	28.8	0.0
2024-Mar-08 Fri	119.54	121.54	###	121.45			79.9	79.9	8.7
2024-Mar-07 Thu	118.5	###	###	119.25	2,404,787	0	70.9	70.9	8.5
2024-Mar-06 Wed	###	118.41	###	###			###	###	0.0
2024-Mar-05 Tue	###	118.7	116.77	###			26.3	26.3	0.0
2024-Mar-04 Mon	117.55	118.55	###	###	1,657,258	###	72.6	72.6	0.0
2024-Mar-01 Fri	116.75	###	116.2	###			69.0	69.0	0.0
2024-Feb-29 Thu	###	116.76	115.23	116.41			62.6	62.6	###
2024-Feb-28 Wed	117.25	###	###	###	1,605,950	0	24.6	24.6	0.0
2024-Feb-27 Tue	116.2	###	###	###	2,199,043	0	###	###	0.0
2024-Feb-26 Mon	###	###	###	###			###	###	0.0
2024-Feb-23 Fri	###	115.88	114.57	114.83	1,576,082	181,604,048	###	###	8.2
2024-Feb-22 Thu	###	###	###	114.45	1,691,941	0	30.5	30.5	8.2
2024-Feb-21 Wed	###	###	###	###	3,281,940	0	73.7	73.7	0.0
2024-Feb-20 Tue	117.4	117.8	###	###			31.6	31.6	0.0
2024-Feb-19 Mon	115.86	117.29	###	###	1,386,827	###	###	###	0.0
2024-Feb-16 Fri	115.75	116.28	114.78	116.28			###	###	8.3
2024-Feb-15 Thu	113.5	###	113.26	###			71.0	71.0	0.0
2024-Feb-14 Wed	###	###	111.56	###			###	###	0.0
2024-Feb-13 Tue	117.26	117.75	###	###			###	###	0.0
2024-Feb-12 Mon	116.5	116.78	115.55	115.73			###	###	###
2024-Feb-09 Fri	116.27	116.75	###	116.24	2,086,972	###	###	###	8.3
2024-Feb-08 Thu	###	###	114.44	115.87	1,366,549	###	73.4	73.4	###
2024-Feb-07 Wed	###	###	114.22	114.55			###	###	8.2
2024-Feb-06 Tue	###	###	###	###	1,997,385	0	28.5	28.5	0.0
2024-Feb-05 Mon	###	115.48	###	115.48			###	###	8.2
2024-Feb-02 Fri	114.81	###	114.43	115.81	2,545,023	###	###	###	8.3
2024-Feb-01 Thu	###	116.8	###	###			###	###	0.0
2024-Jan-31 Wed	###	118.24	###	117.53			76.5	76.5	###
2024-Jan-30 Tue	###	###	115.77	###	1,982,285	###	###	###	0.0
2024-Jan-29 Mon	###	###	###	###	2,017,654	0	39.1	39.1	0.0
2024-Jan-25 Thu	###	###	###	114.86	1,967,920	0	32.1	32.1	8.2
2024-Jan-24 Wed	###	###	114.53	114.7	1,509,853	###	23.3	23.3	8.2
2024-Jan-23 Tue	###	###	114.71	###	2,197,384	126,030,959	75.9	75.9	0.0
2024-Jan-22 Mon	###	114.85	113.55	114.8	2,353,571	###	###	###	8.2
2024-Jan-19 Fri	###	###	112.71	113.28	4,107,588	231,483,121	71.6	71.6	###
2024-Jan-18 Thu	###	###	###	112.48			79.2	79.2	8.0
2024-Jan-17 Wed	112.82	###	111.71	###			38.1	38.1	0.0
2024-Jan-16 Tue	113.5	###	112.8	###	1,896,379	106,955,775	###	###	0.0
2024-Jan-15 Mon	113.5	###	###	###			###	###	0.0
2024-Jan-12 Fri	###	113.8	112.8	###	1,678,657	###	###	###	0.0
2024-Jan-11 Thu	112.5	###	112.24	###			79.1	79.1	0.0
2024-Jan-10 Wed	###	###	###	###			28.4	28.4	0.0
2024-Jan-09 Tue	113.28	###	###	###	1,510,571	0	###	###	0.0
2024-Jan-08 Mon	112.76	113.22	111.87	###			###	###	0.0
2024-Jan-05 Fri	###	113.24	###	###	1,502,441	###	###	###	0.0
2024-Jan-04 Thu	###	112.325	###	111.49			###	###	###
2024-Jan-03 Wed	###	###	###	###	1,207,784	0	39.7	39.7	0.0
2024-Jan-02 Tue	111.85	###	111.79	###			79.7	79.7	0.0
2023-Dec-29 Fri	###	###	111.43	111.8	2,170,375	120,922,443	29.2	29.2	8.0
2023-Dec-28 Thu	111.81	112.29	111.56	112.29			###	###	###
2023-Dec-27 Wed	###	111.85	110.76	###			###	###	0.0
2023-Dec-22 Fri	###	110.83	###	110.5	3,097,447	171,645,025	###	###	7.9
2023-Dec-21 Thu	110.73	110.86	###	110.56	2,830,850	###	###	###	7.9
2023-Dec-20 Wed	110.8	###	###	###	2,090,455	0	###	###	0.0
2023-Dec-19 Tue	###	110.89	###	###			###	###	0.0
2023-Dec-18 Mon	109.5	###	###	###	1,300,270	0	71.7	71.7	0.0
2023-Dec-15 Fri	###	110.5	109.52	###	7,159,356	787,600,753	65.1	65.1	0.0
2023-Dec-14 Thu	###	109.52	###	109.52			64.7	64.7	7.8
2023-Dec-13 Wed	107.8	###	###	###			72.6	72.6	0.0
2023-Dec-12 Tue	106.73	###	###	107.41	1,406,122	0	77.0	77.0	7.7
2023-Dec-11 Mon	###	107.455	###	###	1,395,078	74,954,053	###	###	0.0
2023-Dec-08 Fri	105.77	106.44	105.22	106.44	1,434,178	151,779,057	69.1	69.1	7.6
2023-Dec-07 Thu	###	106.54	105.7	106.27	1,747,083	185,400,447	###	###	###
2023-Dec-06 Wed	105.49	106.72	105.24	###			63.4	63.4	0.0
2023-Dec-05 Tue	###	###	104.41	104.71	1,417,376	###	###	###	###
2023-Dec-04 Mon	###	105.58	104.59	###	2,121,950	###	###	###	0.0
2023-Dec-01 Fri	###	###	103.75	###	1,781,950	92,438,656	###	###	0.0
2023-Nov-30 Thu	103.55	###	103.25	###			75.0	75.0	0.0
2023-Nov-29 Wed	103.79	###	103.2	###			###	###	0.0
2023-Nov-28 Tue	102.5	103.86	###	###	1,397,249	72,559,140	###	###	0.0
2023-Nov-27 Mon	###	###	###	###			###	###	0.0
2023-Nov-24 Fri	###	###	###	###			###	###	0.0
2023-Nov-23 Thu	103.54	103.79	102.82	###			34.9	34.9	0.0
2023-Nov-22 Wed	103.4	###	###	103.8			76.1	76.1	7.4
2023-Nov-21 Tue	103.52	103.86	103.25	103.7	1,970,123	204,016,087	69.1	69.1	7.4
2023-Nov-20 Mon	102.8	###	102.7	###			###	###	0.0
2023-Nov-17 Fri	###	###	101.87	102.47			69.6	69.6	###
2023-Nov-16 Thu	102.8	102.88	101.85	102.29			38.6	38.6	###
2023-Nov-15 Wed	###	###	###	###	3,169,156	0	26.0	26.0	0.0
2023-Nov-14 Tue	###	###	###	102.28			29.5	29.5	7.3
2023-Nov-13 Mon	101.23	101.84	100.87	###	1,472,779	###	77.7	77.7	0.0
2023-Nov-10 Fri	101.75	101.88	###	###	1,407,582	71,702,227	###	###	0.0
2023-Nov-09 Thu	###	###	###	###			77.6	77.6	0.0
2023-Nov-08 Wed	100.58	###	100.21	###	1,432,581	71,779,471	###	###	0.0
2023-Nov-07 Tue	###	###	99.49	###			27.6	27.6	0.0
2023-Nov-06 Mon	99.84	101.26	99.75	100.42	2,282,526	229,405,275	74.2	74.2	7.2
2023-Nov-03 Fri	###	###	99.2	###			64.1	64.1	0.0
2023-Nov-02 Thu	98.27	###	###	98.43	2,307,420	0	###	###	###
2023-Nov-01 Wed	###	###	###	96.87	2,162,550	0	###	###	###
2023-Oct-31 Tue	###	97.21	96.25	96.56	2,533,920	245,106,081	34.6	34.6	6.9
2023-Oct-30 Mon	96.72	96.785	###	96.22			33.9	33.9	6.9
2023-Oct-27 Fri	97.55	98.28	97.55	97.8	2,273,929	222,651,758	###	###	7.0
2023-Oct-26 Thu	###	97.25	96.4	###	2,289,128	###	###	###	0.0
2023-Oct-25 Wed	98.2	98.55	###	###			###	###	0.0
2023-Oct-24 Tue	###	###	###	###	1,686,722	0	###	###	0.0
2023-Oct-23 Mon	###	###	###	97.82	1,348,775	0	37.4	37.4	7.0
2023-Oct-20 Fri	###	99.78	###	98.75			33.2	33.2	###
2023-Oct-19 Thu	###	100.58	###	99.78	2,642,789	132,905,858	###	###	7.1
2023-Oct-18 Wed	###	101.74	###	101.42			73.4	73.4	7.2
2023-Oct-17 Tue	###	101.51	###	101.2			###	###	7.2
2023-Oct-16 Mon	100.5	100.83	100.25	###	1,448,174	###	78.0	78.0	0.0
2023-Oct-13 Fri	###	101.23	100.51	###	1,473,078	148,589,377	###	###	0.0
2023-Oct-12 Thu	###	102.22	###	###			71.6	71.6	0.0
2023-Oct-11 Wed	100.89	###	###	###	1,577,672	0	###	###	0.0
2023-Oct-10 Tue	###	###	100.29	100.7	2,252,750	112,964,148	###	###	7.2
2023-Oct-09 Mon	###	100.56	99.7	###	1,108,229	###	73.5	73.5	0.0
2023-Oct-06 Fri	###	100.655	###	###			###	###	0.0
2023-Oct-05 Thu	###	###	98.2	###			73.2	73.2	0.0
2023-Oct-04 Wed	###	###	###	###			36.6	36.6	0.0
2023-Oct-03 Tue	###	99.85	98.5	###			82.1	82.1	0.0
2023-Oct-02 Mon	###	###	###	99.85	1,131,578	0	73.6	73.6	7.1
2023-Sep-29 Fri	###	###	99.56	###			32.5	32.5	0.0
2023-Sep-28 Thu	100.49	100.74	99.56	###			###	###	0.0
2023-Sep-27 Wed	###	100.58	99.86	100.53	1,346,621	134,958,356	72.8	72.8	###
2023-Sep-26 Tue	99.7	###	99.26	###			78.2	78.2	0.0
2023-Sep-25 Mon	###	###	###	99.88	1,014,251	0	34.3	34.3	7.1
2023-Sep-22 Fri	98.5	###	###	###	3,396,755	0	74.3	74.3	0.0
2023-Sep-21 Thu	###	101.88	99.75	###	2,447,271	246,721,625	27.1	27.1	0.0
2023-Sep-20 Wed	102.27	102.49	101.44	101.84	2,498,953	254,805,742	37.0	37.0	7.3
2023-Sep-19 Tue	###	###	101.44	###			###	###	0.0
2023-Sep-18 Mon	###	102.8	###	###			76.3	76.3	0.0
2023-Sep-15 Fri	###	103.57	###	###	4,199,986	217,496,275	###	###	0.0
2023-Sep-14 Thu	###	102.46	###	###			73.0	73.0	0.0
2023-Sep-13 Wed	###	###	###	101.7			###	###	7.3
2023-Sep-12 Tue	102.4	102.59	###	###	1,303,827	###	###	###	0.0
2023-Sep-11 Mon	100.8	###	100.55	###			82.6	82.6	0.0
2023-Sep-08 Fri	101.23	101.47	###	100.81			31.9	31.9	###
2023-Sep-07 Thu	###	###	###	###			###	###	0.0
2023-Sep-06 Wed	102.75	###	###	101.51			27.4	27.4	###
2023-Sep-05 Tue	###	102.29	101.75	102.22			70.3	70.3	###
2023-Sep-04 Mon	###	102.27	101.57	###	1,425,483	145,285,227	72.4	72.4	0.0
2023-Sep-01 Fri	101.7	###	101.2	###			33.6	33.6	0.0
2023-Aug-31 Thu	101.83	102.45	###	###			70.0	70.0	0.0
2023-Aug-30 Wed	###	###	101.5	101.84	1,810,483	###	###	###	7.3
2023-Aug-29 Tue	###	101.45	100.48	###	1,519,428	153,409,048	###	###	0.0
2023-Aug-28 Mon	99.8	100.81	99.74	100.78			84.0	84.0	7.2
2023-Aug-25 Fri	100.24	100.27	###	99.57			###	###	7.1
2023-Aug-24 Thu	###	100.84	###	###			71.2	71.2	0.0
2023-Aug-23 Wed	98.2	99.84	###	99.45			77.4	77.4	###
2023-Aug-22 Tue	###	###	###	###			72.3	72.3	0.0
2023-Aug-21 Mon	###	99.58	###	98.45			36.2	36.2	7.0
2023-Aug-18 Fri	99.21	99.46	98.55	###			###	###	0.0
2023-Aug-17 Thu	###	###	###	###			###	###	0.0
2023-Aug-16 Wed	###	100.48	99.48	99.79	4,423,573	442,268,828	###	###	7.1
2023-Aug-15 Tue	###	###	###	103.51	1,631,886	0	###	###	###
2023-Aug-14 Mon	###	###	103.41	103.7			###	###	7.4
2023-Aug-11 Fri	###	###	###	104.4			66.1	66.1	7.5
2023-Aug-10 Thu	103.82	###	###	104.47	2,461,857	0	###	###	7.5
2023-Aug-09 Wed	104.81	105.22	103.55	104.85	2,635,786	275,136,521	###	###	###
2023-Aug-08 Tue	102.4	102.58	###	102.21	3,241,229	###	42.9	42.9	###
2023-Aug-07 Mon	###	102.22	101.49	101.85	2,771,020	282,242,242	38.2	38.2	7.3
2023-Aug-04 Fri	102.7	###	101.7	101.87			25.5	25.5	###
2023-Aug-03 Thu	###	###	###	102.46	2,890,772	0	31.8	31.8	7.3
2023-Aug-02 Wed	105.23	###	###	103.46	2,074,443	0	23.7	23.7	###
2023-Aug-01 Tue	105.22	106.2	104.84	105.85	1,440,788	152,031,949	###	###	###
2023-Jul-31 Mon	105.76	###	###	105.71	1,265,049	0	40.2	40.2	###
2023-Jul-28 Fri	105.51	###	104.82	105.5	1,880,770	98,571,155	37.5	37.5	7.5
2023-Jul-27 Thu	105.4	###	###	106.53	2,544,987	0	69.5	69.5	###
2023-Jul-26 Wed	###	105.77	###	###	1,631,244	###	77.0	77.0	0.0
2023-Jul-25 Tue	104.4	104.4	103.51	104.2			###	###	7.4
2023-Jul-24 Mon	###	###	###	104.43			35.6	35.6	###
2023-Jul-21 Fri	104.85	###	###	104.55			35.5	35.5	7.5
2023-Jul-20 Thu	105.5	106.23	104.7	105.25			38.8	38.8	7.5
2023-Jul-19 Wed	103.84	###	103.24	###	3,567,951	###	###	###	0.0
2023-Jul-18 Tue	###	###	###	102.57			75.5	75.5	###
2023-Jul-17 Mon	101.45	###	101.2	101.87	1,608,226	###	###	###	###
2023-Jul-14 Fri	100.88	101.59	100.59	###	2,083,622	210,633,347	65.8	65.8	0.0
2023-Jul-13 Thu	###	100.855	99.71	###			###	###	0.0
2023-Jul-12 Wed	###	###	###	###	1,765,254	0	###	###	0.0
2023-Jul-11 Tue	###	###	98.73	###			###	###	0.0
2023-Jul-10 Mon	###	99.47	###	98.52	1,152,141	###	40.3	40.3	7.0
2023-Jul-07 Fri	99.23	99.42	98.41	98.73			36.9	36.9	7.1
2023-Jul-06 Thu	###	101.46	###	100.43	2,182,248	110,705,441	34.4	34.4	###
2023-Jul-05 Wed	###	###	101.4	101.78			34.3	34.3	7.3
2023-Jul-04 Tue	###	102.4	100.42	102.28			###	###	7.3
2023-Jul-03 Mon	###	###	99.78	###	2,147,940	107,160,726	###	###	0.0
2023-Jun-30 Fri	###	###	99.555	100.27			###	###	7.2
2023-Jun-29 Thu	###	###	99.8	###	1,593,529	###	61.8	61.8	0.0
2023-Jun-28 Wed	98.7	###	###	99.54	2,391,541	0	###	###	###
2023-Jun-27 Tue	98.55	99.27	98.43	98.43	2,139,922	211,531,289	###	###	###
2023-Jun-26 Mon	###	98.5	97.49	###			37.6	37.6	0.0
2023-Jun-23 Fri	###	99.8	###	98.51	2,750,925	137,271,157	35.2	35.2	###
2023-Jun-22 Thu	101.51	101.59	###	###			###	###	0.0
2023-Jun-21 Wed	102.2	102.49	101.585	###	2,594,424	###	###	###	0.0
2023-Jun-20 Tue	100.8	###	###	###			76.5	76.5	0.0
2023-Jun-19 Mon	###	100.82	99.45	100.51	2,771,173	###	###	###	###
2023-Jun-16 Fri	###	###	###	###			70.1	70.1	0.0
2023-Jun-15 Thu	###	98.25	97.41	###	2,837,488	277,591,451	###	###	0.0
2023-Jun-14 Wed	###	97.55	###	###	2,971,378	###	76.4	76.4	0.0
2023-Jun-13 Tue	###	###	###	96.52			###	###	6.9
2023-Jun-09 Fri	95.74	###	###	95.8			70.1	70.1	6.8
2023-Jun-08 Thu	###	###	###	95.89	2,346,149	0	###	###	###
2023-Jun-07 Wed	96.75	###	###	###			32.1	32.1	0.0
2023-Jun-06 Tue	96.88	###	96.4	96.56			39.3	39.3	6.9
2023-Jun-05 Mon	97.56	###	97.22	97.5	2,085,675	###	43.8	43.8	7.0
2023-Jun-02 Fri	97.2	97.59	96.26	###	2,569,521	249,050,822	###	###	0.0
2023-Jun-01 Thu	96.52	###	###	96.8			###	###	6.9
2023-May-31 Wed	98.89	###	96.78	96.78	12,128,743	586,909,873	###	###	6.9
2023-May-30 Tue	99.2	99.7	98.73	###	1,617,947	###	39.3	39.3	0.0
2023-May-29 Mon	###	###	98.85	99.57	1,530,222	75,631,222	71.9	71.9	7.1
2023-May-26 Fri	97.8	###	97.79	###			###	###	0.0
2023-May-25 Thu	99.4	###	###	97.72	2,862,243	0	26.6	26.6	###
2023-May-24 Wed	99.2	###	98.84	###	1,818,274	###	81.8	81.8	0.0
2023-May-23 Tue	###	###	###	99.44			###	###	7.1
2023-May-22 Mon	###	99.8	###	###			37.5	37.5	0.0
2023-May-19 Fri	98.8	99.87	###	99.8			###	###	7.1
2023-May-18 Thu	###	98.42	97.76	###	2,118,783	207,831,424	###	###	0.0
2023-May-17 Wed	###	###	###	###	2,147,154	0	70.6	70.6	0.0
2023-May-16 Tue	###	###	97.59	97.59			37.4	37.4	###
2023-May-15 Mon	98.53	98.75	###	98.5			42.5	42.5	7.0
2023-May-12 Fri	98.85	###	###	###			68.3	68.3	0.0
2023-May-11 Thu	98.83	98.86	97.885	###	2,072,546	###	31.5	31.5	0.0
2023-May-10 Wed	###	97.85	###	97.85			###	###	###
2023-May-09 Tue	###	97.78	95.45	###	2,406,124	232,467,670	80.3	80.3	0.0
2023-May-08 Mon	###	97.54	###	###			69.7	69.7	0.0
2023-May-05 Fri	###	96.48	###	###			###	###	0.0
2023-May-04 Thu	###	97.24	94.82	95.76	2,992,222	287,343,078	30.2	30.2	6.8
2023-May-03 Wed	98.8	98.89	###	98.29	2,145,783	106,098,240	35.1	35.1	###
2023-May-02 Tue	100.79	###	###	###	2,179,624	0	###	###	0.0
2023-May-01 Mon	###	###	99.58	100.44	1,471,474	###	78.8	78.8	7.2
2023-Apr-28 Fri	99.58	100.24	###	###			37.6	37.6	0.0
2023-Apr-27 Thu	###	###	98.79	###			28.4	28.4	0.0
2023-Apr-26 Wed	###	###	99.22	99.89			###	###	###
2023-Apr-24 Mon	100.45	100.78	###	###	1,002,073	50,494,458	37.4	37.4	0.0
2023-Apr-21 Fri	100.5	###	98.7	99.8	3,084,544	152,222,246	###	###	7.1
2023-Apr-20 Thu	###	###	99.75	###	2,447,545	###	80.5	80.5	0.0
2023-Apr-19 Wed	###	###	###	###			###	###	0.0
2023-Apr-18 Tue	###	###	###	99.4	1,848,784	0	###	###	###
2023-Apr-17 Mon	###	100.48	99.57	99.74			39.2	39.2	7.1
2023-Apr-14 Fri	98.22	99.28	98.2	###	1,352,457	###	###	###	0.0
2023-Apr-13 Thu	99.24	99.49	98.2	98.22			###	###	7.0
2023-Apr-12 Wed	###	###	###	99.23			28.6	28.6	7.1
2023-Apr-11 Tue	99.71	###	99.43	99.76			64.1	64.1	7.1
2023-Apr-06 Thu	99.4	99.48	98.325	###	1,780,447	176,090,659	###	###	0.0
2023-Apr-05 Wed	###	99.59	###	###			###	###	0.0
2023-Apr-04 Tue	99.75	99.86	98.5	###	1,577,845	###	29.1	29.1	0.0
2023-Apr-03 Mon	98.59	###	98.55	99.27	2,174,951	###	###	###	###
2023-Mar-31 Fri	###	98.78	###	###	2,549,472	125,918,422	30.8	30.8	0.0
2023-Mar-30 Thu	97.56	###	###	97.75			###	###	7.0
2023-Mar-29 Wed	###	###	94.85	###			77.5	77.5	0.0
2023-Mar-28 Tue	###	96.58	95.5	###	1,915,223	###	###	###	0.0
2023-Mar-27 Mon	96.42	96.5	###	###	2,040,884	98,472,653	28.5	28.5	0.0
2023-Mar-24 Fri	###	96.79	###	95.84	2,765,386	133,830,855	###	###	6.8
2023-Mar-23 Thu	96.77	97.4	96.45	###	1,900,925	184,247,155	72.1	72.1	0.0
2023-Mar-22 Wed	###	98.76	###	###	2,889,674	###	###	###	0.0
2023-Mar-21 Tue	###	97.52	96.25	96.52			33.8	33.8	6.9
2023-Mar-20 Mon	95.2	###	###	###			82.8	82.8	0.0
2023-Mar-17 Fri	96.23	###	###	96.45	6,451,777	0	###	###	###
2023-Mar-16 Thu	###	###	###	###			84.9	84.9	0.0
2023-Mar-15 Wed	96.2	###	###	95.4	3,162,252	0	28.9	28.9	6.8
2023-Mar-14 Tue	###	95.28	###	95.28			###	###	6.8
2023-Mar-13 Mon	###	###	94.88	###			###	###	0.0
2023-Mar-10 Fri	96.81	###	95.23	95.51			33.8	33.8	6.8
2023-Mar-09 Thu	98.81	99.25	98.42	98.72	2,100,981	207,650,457	36.4	36.4	###
2023-Mar-08 Wed	###	###	97.83	98.41	1,862,278	91,093,328	72.4	72.4	###
2023-Mar-07 Tue	98.85	99.25	###	###	2,461,272	122,140,623	67.2	67.2	0.0
2023-Mar-06 Mon	###	99.23	###	###	1,734,529	86,058,656	75.1	75.1	0.0
2023-Mar-03 Fri	###	###	###	97.75	2,835,253	0	75.9	75.9	7.0
2023-Mar-02 Thu	99.26	###	###	###	3,973,674	0	20.3	20.3	0.0
2023-Mar-01 Wed	###	###	###	###			###	###	0.0
2023-Feb-28 Tue	101.22	101.71	100.46	###	4,181,654	###	30.7	30.7	0.0
2023-Feb-27 Mon	###	101.75	100.73	###			80.0	80.0	0.0
2023-Feb-24 Fri	99.79	101.29	99.71	101.22	2,873,586	###	77.6	77.6	7.2
2023-Feb-23 Thu	99.46	100.58	99.46	###	2,366,921	###	###	###	0.0
2023-Feb-22 Wed	98.7	###	98.46	99.2			72.5	72.5	7.1
2023-Feb-21 Tue	###	102.21	101.2	101.52	1,842,679	###	###	###	###
2023-Feb-20 Mon	###	###	###	102.23	1,597,651	0	84.6	84.6	7.3
2023-Feb-17 Fri	101.2	102.57	###	###	4,030,572	206,707,885	42.8	42.8	0.0
2023-Feb-16 Thu	###	###	###	101.5	4,756,659	0	###	###	7.3
2023-Feb-15 Wed	###	###	###	###			36.2	36.2	0.0
2023-Feb-14 Tue	###	110.4	###	109.25	1,712,454	###	34.7	34.7	###
2023-Feb-13 Mon	109.86	###	###	###	1,552,187	0	###	###	0.0
2023-Feb-10 Fri	109.85	###	109.56	###	1,516,258	###	74.3	74.3	0.0
2023-Feb-09 Thu	110.21	###	109.59	110.21			76.3	76.3	7.9
2023-Feb-08 Wed	110.4	###	###	###			###	###	0.0
2023-Feb-07 Tue	110.86	###	###	###			39.9	39.9	0.0
2023-Feb-06 Mon	111.2	###	###	110.75	1,325,884	0	###	###	###
2023-Feb-03 Fri	###	111.43	109.8	###	2,487,251	###	###	###	0.0
2023-Feb-02 Thu	110.55	110.55	109.73	109.73	2,267,124	###	###	###	7.8
2023-Feb-01 Wed	110.49	110.81	###	###	2,037,070	###	38.8	38.8	0.0
2023-Jan-31 Tue	109.86	110.45	###	###			###	###	0.0
2023-Jan-30 Mon	109.7	###	109.585	109.76	1,465,480	###	###	###	7.8
2023-Jan-27 Fri	109.5	###	###	109.85			###	###	###
2023-Jan-25 Wed	###	109.2	107.79	108.83			###	###	###
2023-Jan-24 Tue	108.4	108.54	###	###	1,494,747	###	###	###	0.0
2023-Jan-23 Mon	###	###	108.4	###	2,377,559	###	###	###	0.0
2023-Jan-20 Fri	108.7	###	###	###			###	###	0.0
2023-Jan-19 Thu	108.23	108.83	107.23	108.74	2,196,287	237,264,884	###	###	7.8
2023-Jan-18 Wed	107.56	###	106.87	###	1,756,089	###	###	###	0.0
2023-Jan-17 Tue	###	###	###	107.44	2,328,626	0	73.4	73.4	7.7
2023-Jan-16 Mon	###	107.59	###	###	1,250,653	67,278,878	71.6	71.6	0.0
2023-Jan-13 Fri	###	###	105.59	106.5			###	###	7.6
2023-Jan-12 Thu	###	###	103.79	###	2,087,584	108,335,171	74.7	74.7	0.0
2023-Jan-11 Wed	103.7	103.88	###	103.53	1,092,327	###	27.2	27.2	###
2023-Jan-10 Tue	102.81	###	###	###	1,075,679	0	77.2	77.2	0.0
2023-Jan-09 Mon	103.88	104.285	103.27	###			###	###	0.0
2023-Jan-06 Fri	102.88	103.57	102.52	###	2,450,188	252,479,622	###	###	0.0
2023-Jan-05 Thu	103.56	104.7	103.21	###	1,693,577	###	###	###	0.0
2023-Jan-04 Wed	101.5	103.29	###	###	2,276,220	117,555,381	75.8	75.8	0.0
2023-Jan-03 Tue	103.73	###	100.21	###	1,709,983	###	###	###	0.0
2022-Dec-30 Fri	102.55	###	102.55	###			63.5	63.5	0.0
2022-Dec-29 Thu	###	###	101.85	###	1,718,922	###	27.7	27.7	0.0
2022-Dec-28 Wed	104.42	104.55	102.76	###			30.0	30.0	0.0
2022-Dec-23 Fri	104.7	###	104.21	104.82	1,367,754	71,266,822	71.6	71.6	7.5
2022-Dec-22 Thu	###	###	###	###			67.2	67.2	0.0
2022-Dec-21 Wed	###	106.28	104.73	104.73	2,285,186	241,098,548	###	###	###
2022-Dec-20 Tue	105.81	###	###	###			50.3	50.3	0.0
2022-Dec-19 Mon	###	105.76	104.75	###			76.3	76.3	0.0
2022-Dec-16 Fri	###	106.29	###	###	5,159,674	274,210,874	32.8	32.8	0.0
2022-Dec-15 Thu	106.7	###	106.22	106.8	2,244,376	###	###	###	7.6
2022-Dec-14 Wed	###	###	105.84	###	1,959,240	103,682,980	69.8	69.8	0.0
2022-Dec-13 Tue	###	107.2	###	106.44	2,662,642	###	###	###	7.6
2022-Dec-12 Mon	###	105.48	###	###	1,353,473	###	###	###	0.0
2022-Dec-09 Fri	###	###	104.53	###	2,054,672	###	###	###	0.0
2022-Dec-08 Thu	###	###	###	###	1,828,854	0	40.8	40.8	0.0
2022-Dec-07 Wed	105.55	###	104.57	105.55			73.2	73.2	###
2022-Dec-06 Tue	106.53	107.75	###	106.44			41.8	41.8	7.6
2022-Dec-05 Mon	###	107.71	###	###	1,433,376	###	###	###	0.0
2022-Dec-02 Fri	108.4	108.4	106.42	###	3,451,688	###	25.9	25.9	0.0
2022-Dec-01 Thu	108.48	###	###	108.42	1,369,948	0	39.0	39.0	7.7
2022-Nov-30 Wed	###	108.71	107.43	107.86	5,911,776	###	###	###	7.7
2022-Nov-29 Tue	108.26	108.43	107.51	###	1,650,824	###	38.7	38.7	0.0
2022-Nov-28 Mon	108.75	###	###	108.48			###	###	7.7
2022-Nov-25 Fri	108.2	109.2	###	109.2			###	###	7.8
2022-Nov-24 Thu	###	###	107.57	###	1,691,775	###	###	###	0.0
2022-Nov-23 Wed	###	108.29	107.74	###			71.4	71.4	0.0
2022-Nov-22 Tue	106.74	107.87	###	107.5			###	###	7.7
2022-Nov-21 Mon	###	107.125	106.22	106.58	2,766,456	295,104,777	###	###	7.6
2022-Nov-18 Fri	105.55	106.23	###	105.82	3,028,383	###	###	###	7.6
2022-Nov-17 Thu	###	###	###	###	2,655,083	0	36.7	36.7	0.0
2022-Nov-16 Wed	###	105.47	103.42	104.58	2,941,625	307,238,023	###	###	7.5
2022-Nov-15 Tue	105.8	107.45	105.53	106.48	2,427,583	###	75.6	75.6	7.6
2022-Nov-14 Mon	105.49	105.49	###	###			###	###	0.0
2022-Nov-11 Fri	106.4	106.4	###	105.81			31.0	31.0	7.6
2022-Nov-10 Thu	105.43	105.43	103.85	###			27.2	27.2	0.0
2022-Nov-09 Wed	104.5	105.25	103.77	104.77			70.3	70.3	###
2022-Nov-08 Tue	103.54	104.83	###	104.48	1,872,728	###	###	###	7.5
2022-Nov-07 Mon	###	###	102.5	###	1,717,044	###	###	###	0.0
2022-Nov-04 Fri	103.77	###	102.53	###			27.8	27.8	0.0
2022-Nov-03 Thu	104.76	###	###	104.5	2,143,283	0	###	###	7.5
2022-Nov-02 Wed	###	106.8	105.22	###			35.9	35.9	0.0
2022-Nov-01 Tue	104.75	###	103.82	###			67.9	67.9	0.0
2022-Oct-31 Mon	104.22	###	###	###			73.7	73.7	0.0
2022-Oct-28 Fri	###	103.54	102.82	103.22			###	###	7.4
2022-Oct-27 Thu	103.2	103.55	99.79	102.42			28.2	28.2	7.3
2022-Oct-26 Wed	###	102.57	###	###			###	###	0.0
2022-Oct-25 Tue	101.5	###	###	101.78			###	###	7.3
2022-Oct-24 Mon	###	###	99.74	100.48	1,627,347	###	37.3	37.3	7.2
2022-Oct-21 Fri	###	100.48	###	99.28			###	###	###
2022-Oct-20 Thu	99.79	100.845	99.56	100.77	2,969,685	###	84.9	84.9	7.2
2022-Oct-19 Wed	###	100.8	###	100.48			###	###	7.2
2022-Oct-18 Tue	99.47	###	###	99.78	2,472,383	0	###	###	7.1
2022-Oct-17 Mon	98.73	98.88	###	###	1,600,452	79,126,346	35.9	35.9	0.0
2022-Oct-14 Fri	99.76	###	98.85	###			33.9	33.9	0.0
2022-Oct-13 Thu	97.4	###	###	###			###	###	0.0
2022-Oct-12 Wed	94.25	96.85	###	96.29			87.3	87.3	6.9
2022-Oct-11 Tue	###	95.46	93.83	###	1,981,852	187,572,382	###	###	0.0
2022-Oct-10 Mon	###	95.55	94.44	###			###	###	0.0
2022-Oct-07 Fri	###	96.73	94.89	96.42	2,455,127	###	###	###	6.9
2022-Oct-06 Thu	###	###	###	96.88			63.7	63.7	###
2022-Oct-05 Wed	###	###	95.79	97.29			###	###	###
2022-Oct-04 Tue	###	94.87	91.89	94.79	3,030,551	282,992,852	76.8	76.8	###
2022-Oct-03 Mon	###	###	###	###			###	###	0.0
2022-Sep-30 Fri	93.22	93.23	90.26	90.7	3,741,428	###	###	###	6.5
2022-Sep-29 Thu	93.83	###	###	###			35.0	35.0	0.0
2022-Sep-28 Wed	92.5	###	91.79	92.54			76.0	76.0	###
2022-Sep-27 Tue	###	###	92.975	93.43			33.1	33.1	###
2022-Sep-26 Mon	###	###	92.28	###	2,274,251	104,933,941	###	###	0.0
2022-Sep-23 Fri	94.52	94.89	93.4	###	2,720,087	###	###	###	0.0
2022-Sep-21 Wed	96.28	96.28	###	95.45			38.3	38.3	6.8
2022-Sep-20 Tue	###	96.8	###	96.53	2,389,248	###	###	###	###
2022-Sep-19 Mon	94.25	###	94.25	###			81.6	81.6	0.0
2022-Sep-16 Fri	94.55	95.28	94.045	94.23	5,980,478	###	###	###	###
2022-Sep-15 Thu	94.85	###	###	###			71.2	71.2	0.0
2022-Sep-14 Wed	###	###	94.43	94.46	2,958,659	139,693,084	###	###	6.7
2022-Sep-13 Tue	###	###	96.74	###			###	###	0.0
2022-Sep-12 Mon	###	96.7	###	96.28	1,596,321	77,182,120	###	###	6.9
2022-Sep-09 Fri	95.77	97.29	###	95.53			###	###	###
2022-Sep-08 Thu	###	###	93.85	95.21			62.0	62.0	###
2022-Sep-07 Wed	###	96.575	###	###	2,876,328	138,890,688	###	###	0.0
2022-Sep-06 Tue	96.22	###	###	###			40.0	40.0	0.0
2022-Sep-05 Mon	97.48	97.48	###	96.51			37.0	37.0	###
2022-Sep-02 Fri	###	97.4	###	###			81.1	81.1	0.0
2022-Sep-01 Thu	95.87	###	###	###			77.7	77.7	0.0
2022-Aug-31 Wed	96.56	97.47	###	97.47			###	###	7.0
2022-Aug-30 Tue	96.41	###	###	96.55			###	###	###
2022-Aug-29 Mon	96.53	96.74	###	96.28	2,107,747	101,951,722	###	###	6.9
2022-Aug-26 Fri	98.2	98.7	###	###			###	###	0.0
2022-Aug-25 Thu	97.53	###	###	97.82			###	###	7.0
2022-Aug-24 Wed	97.25	###	###	97.2	2,155,170	0	34.2	34.2	6.9
2022-Aug-23 Tue	98.5	98.685	###	###	2,354,382	###	###	###	0.0
2022-Aug-22 Mon	###	99.8	98.81	###			46.1	46.1	0.0
2022-Aug-19 Fri	###	###	99.55	###	3,405,681	169,517,771	29.8	29.8	0.0
2022-Aug-18 Thu	###	###	###	###			###	###	0.0
2022-Aug-17 Wed	100.4	100.46	###	###			###	###	0.0
2022-Aug-16 Tue	###	101.75	100.55	101.46	1,989,122	###	75.5	75.5	7.2
2022-Aug-15 Mon	100.43	###	###	100.46	1,503,959	0	###	###	7.2
2022-Aug-12 Fri	###	###	99.46	###	2,721,743	135,352,279	###	###	0.0
2022-Aug-11 Thu	101.4	###	###	100.85	2,725,288	0	###	###	###
2022-Aug-10 Wed	101.28	###	###	###			###	###	0.0
2022-Aug-09 Tue	###	###	100.74	101.28	2,629,041	###	27.7	27.7	7.2
2022-Aug-08 Mon	###	102.89	###	###			###	###	0.0
2022-Aug-05 Fri	101.59	###	###	101.41	1,551,472	0	###	###	###
2022-Aug-04 Thu	###	###	100.87	101.8	1,916,972	96,682,482	75.6	75.6	###
2022-Aug-03 Wed	101.25	###	100.24	100.47	2,021,471	101,316,126	25.7	25.7	###
2022-Aug-02 Tue	###	102.27	100.43	###	1,905,527	###	###	###	0.0
2022-Aug-01 Mon	###	###	###	###	2,374,671	0	76.3	76.3	0.0
2022-Jul-29 Fri	###	###	###	100.77			67.9	67.9	7.2
2022-Jul-28 Thu	99.48	100.2	###	99.89			###	###	###
2022-Jul-27 Wed	96.51	###	96.46	###			###	###	0.0
2022-Jul-26 Tue	97.29	###	96.43	96.73	1,269,447	61,206,387	###	###	###
2022-Jul-25 Mon	97.88	97.88	96.85	###	1,672,440	162,837,120	###	###	0.0
2022-Jul-22 Fri	###	###	###	97.8	4,505,354	0	###	###	7.0
2022-Jul-21 Thu	96.2	###	95.44	###			###	###	0.0
2022-Jul-20 Wed	###	###	95.5	###	1,775,377	84,774,251	58.9	58.9	0.0
2022-Jul-19 Tue	###	###	93.73	###			###	###	0.0
2022-Jul-18 Mon	###	###	###	94.24	1,849,349	0	32.9	32.9	###
2022-Jul-15 Fri	92.46	93.27	###	93.27			###	###	6.7
2022-Jul-14 Thu	93.54	###	###	93.22			###	###	6.7
2022-Jul-13 Wed	93.75	###	###	###	3,038,458	0	75.3	75.3	0.0
2022-Jul-12 Tue	###	93.88	92.45	###			84.5	84.5	0.0
2022-Jul-11 Mon	###	93.73	###	92.55			50.7	50.7	###
2022-Jul-08 Fri	###	###	###	92.59			20.0	20.0	###
2022-Jul-07 Thu	92.24	###	91.58	###	2,438,758	111,670,728	75.8	75.8	0.0
2022-Jul-06 Wed	###	###	###	###	2,837,673	0	75.4	75.4	0.0
2022-Jul-05 Tue	###	###	90.58	91.23	1,908,049	###	62.7	62.7	###
2022-Jul-04 Mon	91.83	92.41	91.24	91.45			33.7	33.7	6.5
2022-Jul-01 Fri	###	91.51	90.21	90.7	2,828,357	###	###	###	6.5
2022-Jun-30 Thu	92.4	92.41	###	###	3,821,949	176,593,153	32.9	32.9	0.0
2022-Jun-29 Wed	###	93.5	92.23	###	2,391,929	222,126,486	###	###	0.0
2022-Jun-28 Tue	###	###	###	93.54	2,486,253	0	###	###	###
2022-Jun-27 Mon	###	93.8	91.46	93.74	2,891,382	###	###	###	6.7
2022-Jun-24 Fri	###	###	88.79	###			54.2	54.2	0.0
2022-Jun-23 Thu	###	90.54	89.48	89.75			75.7	75.7	###
2022-Jun-22 Wed	90.79	###	###	89.57			###	###	6.4
2022-Jun-21 Tue	###	###	###	###	2,458,551	0	###	###	0.0
2022-Jun-20 Mon	87.8	###	87.42	87.55			53.6	53.6	###
2022-Jun-17 Fri	88.25	88.45	###	87.26			###	###	6.2
2022-Jun-16 Thu	92.29	92.87	###	90.47			26.2	26.2	6.5
2022-Jun-15 Wed	90.5	###	###	###			78.9	78.9	0.0
2022-Jun-14 Tue	89.7	91.2	88.44	91.2			###	###	6.5
2022-Jun-10 Fri	###	###	93.7	93.78	4,520,476	###	48.6	48.6	6.7
2022-Jun-09 Thu	###	###	92.7	###			###	###	0.0
2022-Jun-08 Wed	102.4	###	97.47	97.47	4,931,040	###	###	###	7.0
2022-Jun-07 Tue	###	###	101.83	###			37.8	37.8	0.0
2022-Jun-06 Mon	###	###	104.44	###			46.9	46.9	0.0
2022-Jun-03 Fri	106.21	106.4	###	105.2			33.6	33.6	7.5
2022-Jun-02 Thu	###	105.76	104.76	105.44			44.2	44.2	###
2022-Jun-01 Wed	###	106.71	###	106.71	2,044,084	###	87.8	87.8	7.6
2022-May-31 Tue	106.29	106.54	###	###			26.0	26.0	0.0
2022-May-30 Mon	###	###	###	106.56			31.7	31.7	###
2022-May-27 Fri	106.81	###	###	###			###	###	0.0
2022-May-26 Thu	106.46	107.25	###	105.43			35.8	35.8	###
2022-May-25 Wed	105.7	107.25	105.52	###			###	###	0.0
2022-May-24 Tue	###	###	###	###			83.2	83.2	0.0
2022-May-23 Mon	105.26	105.4	103.83	104.5	1,476,420	154,455,678	###	###	7.5
2022-May-20 Fri	###	###	###	###	2,869,553	0	###	###	0.0
2022-May-19 Thu	103.51	###	103.25	103.8	3,044,524	157,173,551	###	###	7.4
2022-May-18 Wed	105.4	105.53	###	104.8			###	###	7.5
2022-May-17 Tue	###	###	###	###	2,147,425	0	73.3	73.3	0.0
2022-May-16 Mon	###	103.73	102.4	###			75.1	75.1	0.0
2022-May-13 Fri	102.42	102.56	###	102.28	2,897,483	148,582,928	26.0	26.0	7.3
2022-May-12 Thu	###	###	100.26	###	2,911,126	145,934,746	90.2	90.2	0.0
2022-May-11 Wed	###	102.44	###	101.51			###	###	###
2022-May-10 Tue	102.28	102.79	101.81	###			88.0	88.0	0.0
2022-May-09 Mon	102.28	102.79	101.81	###			88.0	88.0	0.0
2022-May-06 Fri	###	###	101.56	102.4	2,436,089	###	46.9	46.9	7.3
2022-May-05 Thu	###	###	102.4	103.71	1,778,171	91,042,355	###	###	7.4
2022-May-04 Wed	103.2	103.48	101.77	###			60.3	60.3	0.0
2022-May-03 Tue	102.25	###	101.57	102.26			74.5	74.5	7.3
2022-May-02 Mon	###	###	102.27	###			53.0	53.0	0.0
2022-Apr-29 Fri	103.8	###	###	103.88	2,251,074	0	###	###	7.4
2022-Apr-28 Thu	###	###	###	103.23			35.4	35.4	###
2022-Apr-27 Wed	###	103.87	102.56	###	1,758,440	181,497,384	###	###	0.0
2022-Apr-26 Tue	###	105.255	102.55	104.75	2,387,922	###	88.9	88.9	7.5
2022-Apr-22 Fri	###	###	###	###			###	###	0.0
2022-Apr-21 Thu	###	###	107.41	###			###	###	0.0
2022-Apr-20 Wed	107.51	###	106.86	107.24			46.1	46.1	###
2022-Apr-19 Tue	106.81	###	106.42	###	1,758,577	93,573,882	###	###	0.0
2022-Apr-14 Thu	###	###	105.83	106.5	1,393,778	###	69.6	69.6	7.6
2022-Apr-13 Wed	106.55	###	###	106.55			###	###	###
2022-Apr-12 Tue	106.79	###	###	106.71	1,334,658	0	52.4	52.4	7.6
2022-Apr-11 Mon	105.8	###	105.75	106.88			81.1	81.1	7.6
2022-Apr-08 Fri	###	105.7	###	###	1,740,982	###	38.8	38.8	0.0
2022-Apr-07 Thu	###	105.56	###	105.24	1,347,251	###	76.0	76.0	7.5
2022-Apr-06 Wed	###	105.79	103.76	105.71	1,879,653	196,940,643	82.9	82.9	###
2022-Apr-05 Tue	###	104.85	103.84	###	1,304,088	###	###	###	0.0
2022-Apr-04 Mon	104.79	105.24	103.72	103.72	1,542,723	###	###	###	7.4
2022-Apr-01 Fri	105.77	###	104.52	104.53			###	###	###
2022-Mar-31 Thu	107.2	###	105.77	105.77			26.6	26.6	7.6
2022-Mar-30 Wed	###	107.54	106.49	###			67.8	67.8	0.0
2022-Mar-29 Tue	106.45	###	106.27	###			###	###	0.0
2022-Mar-28 Mon	###	###	###	###	1,280,146	0	44.5	44.5	0.0
2022-Mar-25 Fri	107.29	107.77	###	###	2,925,283	157,628,874	28.3	28.3	0.0
2022-Mar-24 Thu	###	###	106.25	###	1,676,029	89,039,040	74.2	74.2	0.0
2022-Mar-23 Wed	###	107.46	106.43	107.45	1,705,322	###	69.5	69.5	7.7
2022-Mar-22 Tue	###	###	###	###			###	###	0.0
2022-Mar-21 Mon	106.29	###	105.7	105.7	2,217,058	###	41.7	41.7	7.6
2022-Mar-18 Fri	105.74	106.29	###	106.29	6,310,578	###	###	###	7.6
2022-Mar-17 Thu	###	###	105.28	###			###	###	0.0
2022-Mar-16 Wed	###	104.79	103.73	104.76	2,869,840	###	68.3	68.3	7.5
2022-Mar-15 Tue	102.55	103.8	###	103.78			###	###	7.4
2022-Mar-14 Mon	###	###	###	###	3,220,955	0	###	###	0.0
2022-Mar-11 Fri	98.71	###	###	###	3,634,352	0	###	###	0.0
2022-Mar-10 Thu	98.25	###	###	99.74			73.1	73.1	7.1
2022-Mar-09 Wed	95.25	97.79	94.88	97.41	2,627,749	###	73.9	73.9	7.0
2022-Mar-08 Tue	###	96.24	94.41	95.59	3,711,886	###	###	###	6.8
2022-Mar-07 Mon	94.25	94.85	###	###			###	###	0.0
2022-Mar-04 Fri	94.8	###	93.46	###			51.5	51.5	0.0
2022-Mar-03 Thu	95.26	95.45	###	94.51			###	###	###
2022-Mar-02 Wed	92.59	95.2	92.59	94.7	3,049,670	###	79.0	79.0	6.8
2022-Mar-01 Tue	###	###	93.89	94.82			###	###	6.8
2022-Feb-28 Mon	94.28	###	92.54	93.46			40.9	40.9	6.7
2022-Feb-25 Fri	###	###	93.53	93.88	4,902,678	###	20.3	20.3	6.7
2022-Feb-24 Thu	###	96.22	94.44	94.71	3,504,427	334,077,025	57.9	57.9	###
2022-Feb-23 Wed	###	###	95.81	###			57.1	57.1	0.0
2022-Feb-22 Tue	###	96.83	###	###			###	###	0.0
2022-Feb-21 Mon	###	###	96.24	###	1,968,627	###	###	###	0.0
2022-Feb-18 Fri	###	98.58	97.41	97.75	2,361,575	231,422,542	###	###	7.0
2022-Feb-17 Thu	98.59	###	###	98.81	2,591,681	0	73.7	73.7	7.1
2022-Feb-16 Wed	98.41	98.82	97.54	98.57	3,647,780	358,139,040	65.5	65.5	###
2022-Feb-15 Tue	###	###	###	99.49			78.1	78.1	###
2022-Feb-14 Mon	###	100.51	98.2	###	2,578,374	256,174,348	###	###	0.0
2022-Feb-11 Fri	99.42	###	###	98.55	3,457,229	0	###	###	###
2022-Feb-10 Thu	###	100.78	###	100.78	4,167,883	210,019,624	74.2	74.2	7.2
2022-Feb-09 Wed	###	99.89	###	99.56			###	###	###
2022-Feb-08 Tue	###	###	###	###			73.5	73.5	0.0
2022-Feb-07 Mon	93.4	94.21	92.44	###			69.3	69.3	0.0
2022-Feb-04 Fri	###	###	92.82	###	3,237,852	###	69.4	69.4	0.0
2022-Feb-03 Thu	93.5	94.89	###	93.44	3,331,673	158,071,225	###	###	6.7
2022-Feb-02 Wed	94.5	###	94.22	94.74	2,078,320	97,909,655	###	###	6.8
2022-Feb-01 Tue	###	###	93.22	###			30.7	30.7	0.0
2022-Jan-31 Mon	###	95.23	93.74	93.74	3,146,452	###	###	###	6.7
2022-Jan-28 Fri	94.76	###	###	###			###	###	0.0
2022-Jan-27 Thu	###	97.82	###	93.78	5,359,270	###	42.9	42.9	6.7
2022-Jan-25 Tue	96.71	###	93.87	95.45	5,802,823	###	###	###	6.8
2022-Jan-24 Mon	###	###	96.7	97.44	1,889,354	###	78.2	78.2	###
2022-Jan-21 Fri	97.81	###	###	###			###	###	0.0
2022-Jan-20 Thu	###	###	###	###			###	###	0.0
2022-Jan-19 Wed	###	###	98.83	###			32.2	32.2	0.0
2022-Jan-18 Tue	###	101.23	###	100.79			###	###	###
2022-Jan-17 Mon	101.85	101.85	100.81	###	1,467,142	###	34.0	34.0	0.0
2022-Jan-14 Fri	101.76	###	100.5	100.85			###	###	###
2022-Jan-13 Thu	###	102.44	###	###			###	###	0.0
2022-Jan-12 Wed	###	102.48	100.82	101.58	1,557,284	###	31.3	31.3	7.3
2022-Jan-11 Tue	102.52	102.89	###	101.76			34.0	34.0	7.3
2022-Jan-10 Mon	102.87	###	###	###			###	###	0.0
2022-Jan-07 Fri	###	102.87	101.89	###			###	###	0.0
2022-Jan-06 Thu	102.8	###	99.78	###	2,603,548	###	###	###	0.0
2022-Jan-05 Wed	103.28	103.48	###	103.2			42.9	42.9	###
2022-Jan-04 Tue	###	102.82	###	102.51			60.6	60.6	7.3
2021-Dec-31 Fri	102.27	###	###	###			###	###	0.0
2021-Dec-30 Thu	###	102.58	101.71	102.27	1,015,385	###	###	###	###
2021-Dec-29 Wed	101.42	###	###	###			58.9	58.9	0.0
2021-Dec-24 Fri	100.58	###	100.58	###			62.6	62.6	0.0
2021-Dec-23 Thu	###	100.59	99.76	###			###	###	0.0
2021-Dec-22 Wed	99.8	###	99.21	99.78	1,653,355	82,014,674	36.0	36.0	7.1
2021-Dec-21 Tue	99.54	###	###	99.59	1,828,187	0	62.2	62.2	###
2021-Dec-20 Mon	###	99.2	###	99.2	1,714,077	###	###	###	7.1
2021-Dec-17 Fri	###	99.48	###	###			83.7	83.7	0.0
2021-Dec-16 Thu	###	###	96.29	96.79			69.4	69.4	###
2021-Dec-15 Wed	###	###	96.51	###	1,829,146	88,265,440	46.2	46.2	0.0
2021-Dec-14 Tue	###	###	96.85	97.54	1,888,180	###	###	###	7.0
2021-Dec-13 Mon	###	99.28	97.74	###			###	###	0.0
2021-Dec-10 Fri	97.8	98.56	97.56	###			67.1	67.1	0.0
2021-Dec-09 Thu	###	98.57	97.53	###	1,745,841	###	###	###	0.0
2021-Dec-08 Wed	98.26	###	###	###	2,474,246	0	###	###	0.0
2021-Dec-07 Tue	###	98.23	96.76	###			35.5	35.5	0.0
2021-Dec-06 Mon	###	###	###	97.24			86.6	86.6	6.9
2021-Dec-03 Fri	96.51	###	###	###			###	###	0.0
2021-Dec-02 Thu	###	###	###	###	2,980,988	0	92.0	92.0	0.0
2021-Dec-01 Wed	###	###	###	93.88	2,498,623	0	###	###	6.7
2021-Nov-30 Tue	94.56	###	###	###			###	###	0.0
2021-Nov-29 Mon	###	94.58	92.7	93.78			###	###	6.7
2021-Nov-26 Fri	95.8	###	94.22	94.81	3,048,649	143,621,854	56.0	56.0	6.8
2021-Nov-25 Thu	96.87	###	###	95.77			32.0	32.0	###
2021-Nov-24 Wed	97.2	###	96.51	###			###	###	0.0
2021-Nov-23 Tue	###	###	###	96.82	2,387,557	0	75.4	75.4	6.9
2021-Nov-22 Mon	97.82	###	###	95.8	2,513,854	0	###	###	6.8
2021-Nov-19 Fri	97.73	98.71	97.5	97.81	3,532,584	346,564,153	70.1	70.1	###
2021-Nov-18 Thu	###	###	97.46	97.46	5,120,941	249,543,454	###	###	###
2021-Nov-17 Wed	###	###	###	###			###	###	0.0
2021-Nov-16 Tue	107.5	###	###	###	2,426,125	0	###	###	0.0
2021-Nov-15 Mon	###	###	107.4	###	1,515,787	###	40.0	40.0	0.0
2021-Nov-12 Fri	###	108.4	106.7	###	1,646,144	177,042,787	###	###	0.0
2021-Nov-11 Thu	###	###	106.43	###			24.5	24.5	0.0
2021-Nov-10 Wed	###	###	###	###			48.9	48.9	0.0
2021-Nov-09 Tue	109.85	109.85	108.73	108.81			###	###	7.8
2021-Nov-08 Mon	###	###	109.27	###	1,515,121	###	###	###	0.0
2021-Nov-05 Fri	108.5	###	108.49	109.71	2,419,455	###	78.1	78.1	###
2021-Nov-04 Thu	107.25	108.5	107.2	108.5	1,890,020	203,838,657	###	###	7.8
2021-Nov-03 Wed	106.52	107.26	###	###			74.9	74.9	0.0
2021-Nov-02 Tue	###	106.55	###	105.76			44.8	44.8	7.6
2021-Nov-01 Mon	###	106.4	104.75	106.29			76.7	76.7	7.6
2021-Oct-29 Fri	###	107.2	###	###	3,062,589	164,154,770	###	###	0.0
2021-Oct-28 Thu	###	106.86	105.57	106.86			###	###	7.6
2021-Oct-27 Wed	###	###	104.88	###			###	###	0.0
2021-Oct-26 Tue	105.55	###	###	###			40.8	40.8	0.0
2021-Oct-25 Mon	###	###	###	105.46			71.8	71.8	7.5
2021-Oct-22 Fri	104.51	###	###	104.88			###	###	###
2021-Oct-21 Thu	###	105.28	104.56	###	2,995,383	314,275,584	46.5	46.5	0.0
2021-Oct-20 Wed	###	###	###	###			74.8	74.8	0.0
2021-Oct-19 Tue	###	104.45	###	103.89			38.1	38.1	###
2021-Oct-18 Mon	102.55	###	102.55	###	2,338,844	119,924,226	###	###	0.0
2021-Oct-15 Fri	102.27	102.45	101.52	102.28			###	###	7.3
2021-Oct-14 Thu	103.41	103.44	###	###	2,380,452	123,116,977	###	###	0.0
2021-Oct-13 Wed	###	104.89	###	103.22			23.7	23.7	7.4
2021-Oct-12 Tue	###	105.2	###	104.89	3,707,945	###	###	###	7.5
2021-Oct-11 Mon	###	###	103.5	###			72.0	72.0	0.0
2021-Oct-08 Fri	103.7	104.45	###	104.45			###	###	###
2021-Oct-07 Thu	103.87	###	102.7	103.41	4,053,547	###	30.8	30.8	###
2021-Oct-06 Wed	###	###	###	103.42			###	###	7.4
2021-Oct-05 Tue	104.79	106.27	104.21	105.5	5,579,478	###	79.7	79.7	7.5
2021-Oct-04 Mon	102.76	###	102.47	###	10,273,487	###	###	###	0.0
2021-Oct-01 Fri	###	###	###	###			###	###	0.0
2021-Sep-30 Thu	###	104.46	###	###	5,587,878	###	###	###	0.0
2021-Sep-29 Wed	103.49	103.88	101.85	###			###	###	0.0
2021-Sep-28 Tue	###	###	103.88	###	3,966,023	###	###	###	0.0
2021-Sep-27 Mon	102.29	###	###	104.59	4,102,986	0	85.0	85.0	###
2021-Sep-24 Fri	101.5	101.76	100.8	101.7	1,852,521	187,623,326	###	###	7.3
2021-Sep-23 Thu	100.42	101.23	###	100.8			###	###	7.2
2021-Sep-22 Wed	99.73	100.48	99.51	###			###	###	0.0
2021-Sep-21 Tue	###	100.48	99.59	###	1,824,143	182,478,145	58.4	58.4	0.0
2021-Sep-20 Mon	101.79	102.23	100.78	100.81	1,849,653	187,749,027	###	###	###
2021-Sep-17 Fri	###	103.21	###	102.88			74.1	74.1	7.3
2021-Sep-16 Thu	###	102.85	###	102.85			###	###	###
2021-Sep-15 Wed	###	101.79	###	101.41	1,705,120	86,782,082	68.1	68.1	###
2021-Sep-14 Tue	###	###	###	101.58			68.4	68.4	7.3
2021-Sep-13 Mon	100.78	###	###	###			###	###	0.0
2021-Sep-10 Fri	###	###	###	###			25.0	25.0	0.0
2021-Sep-09 Thu	###	###	###	100.55	2,490,745	0	47.4	47.4	7.2
2021-Sep-08 Wed	101.58	###	101.52	###			79.6	79.6	0.0
2021-Sep-07 Tue	###	102.49	101.58	###			###	###	0.0
2021-Sep-06 Mon	###	###	###	###	1,477,642	0	70.5	70.5	0.0
2021-Sep-03 Fri	###	###	###	101.84	1,604,540	0	64.3	64.3	7.3
2021-Sep-02 Thu	101.5	###	100.41	###	1,891,357	94,955,578	40.2	40.2	0.0
2021-Sep-01 Wed	###	###	###	###			###	###	0.0
2021-Aug-31 Tue	###	###	###	###			###	###	0.0
2021-Aug-30 Mon	###	###	###	100.42			24.2	24.2	7.2
2021-Aug-27 Fri	100.85	101.58	100.45	101.54	1,907,148	192,650,555	###	###	7.3
2021-Aug-26 Thu	###	101.24	99.84	###			###	###	0.0
2021-Aug-25 Wed	###	100.83	99.77	###	1,463,544	###	65.5	65.5	0.0
2021-Aug-24 Tue	100.51	###	99.75	###	1,766,246	###	###	###	0.0
2021-Aug-23 Mon	99.89	###	###	###	1,326,874	0	64.2	64.2	0.0
2021-Aug-20 Fri	###	100.7	99.25	99.27			45.2	45.2	###
2021-Aug-19 Thu	###	###	###	99.22			###	###	7.1
2021-Aug-18 Wed	99.49	100.57	99.28	99.77	3,068,552	306,625,058	###	###	###
2021-Aug-17 Tue	###	###	###	###	3,990,475	0	###	###	0.0
2021-Aug-16 Mon	103.55	###	102.42	102.54	3,913,742	200,422,727	###	###	7.3
2021-Aug-13 Fri	###	106.26	###	###			19.9	19.9	0.0
2021-Aug-12 Thu	108.86	###	###	105.88			###	###	7.6
2021-Aug-11 Wed	108.75	###	###	###	3,648,475	0	###	###	0.0
2021-Aug-10 Tue	###	106.56	###	106.56			74.4	74.4	###
2021-Aug-09 Mon	104.76	105.58	104.25	###	1,908,159	###	71.1	71.1	0.0
2021-Aug-06 Fri	103.5	104.22	103.28	103.75			64.7	64.7	###
2021-Aug-05 Thu	102.5	103.7	###	103.41	1,995,175	103,449,823	###	###	###
2021-Aug-04 Wed	101.5	102.5	101.5	102.23	1,876,527	191,405,754	###	###	7.3
2021-Aug-03 Tue	###	101.75	###	101.45			###	###	###
2021-Aug-02 Mon	99.89	###	###	###			82.1	82.1	0.0
2021-Jul-30 Fri	###	###	99.45	###			###	###	0.0
2021-Jul-29 Thu	###	99.55	###	99.45			###	###	###
2021-Jul-28 Wed	###	###	###	###	2,323,659	0	40.4	40.4	0.0
2021-Jul-27 Tue	###	100.78	###	100.71	2,547,943	128,390,847	###	###	###
2021-Jul-26 Mon	99.22	99.79	98.8	###	1,428,447	141,837,644	###	###	0.0
2021-Jul-23 Fri	###	99.4	98.77	###	1,557,685	###	###	###	0.0
2021-Jul-22 Thu	###	99.88	###	99.88	2,039,625	101,858,872	74.3	74.3	7.1
2021-Jul-21 Wed	98.25	98.86	97.8	98.42			###	###	###
2021-Jul-20 Tue	96.4	###	###	###	2,226,128	0	81.0	81.0	0.0
2021-Jul-19 Mon	97.25	###	96.24	###	1,615,348	77,730,545	81.5	81.5	0.0
2021-Jul-16 Fri	###	###	###	###	3,147,728	0	34.9	34.9	0.0
2021-Jul-15 Thu	###	###	###	###	2,046,644	0	###	###	0.0
2021-Jul-14 Wed	98.4	###	###	98.78	2,042,254	0	70.2	70.2	7.1
2021-Jul-13 Tue	###	###	###	###			21.9	21.9	0.0
2021-Jul-12 Mon	###	99.49	98.72	###	1,510,229	149,671,245	44.6	44.6	0.0
2021-Jul-09 Fri	###	98.89	97.71	98.59	2,779,222	273,197,522	###	###	7.0
2021-Jul-08 Thu	###	###	###	99.49	1,807,323	0	71.4	71.4	###
2021-Jul-07 Wed	98.5	99.71	###	99.71	1,900,972	94,772,959	###	###	7.1
2021-Jul-06 Tue	99.5	###	###	###	2,030,654	0	###	###	0.0
2021-Jul-05 Mon	###	99.46	98.72	###			###	###	0.0
2021-Jul-02 Fri	###	99.5	98.74	99.49	1,893,726	187,706,121	64.1	64.1	###
2021-Jul-01 Thu	99.85	###	98.52	98.7			23.6	23.6	###
2021-Jun-30 Wed	100.88	###	99.87	99.87	2,267,452	###	###	###	###
2021-Jun-29 Tue	###	100.5	98.76	100.48			80.9	80.9	7.2
2021-Jun-28 Mon	99.45	99.87	###	99.87			###	###	###
2021-Jun-25 Fri	###	###	98.76	99.26			33.8	33.8	###
2021-Jun-24 Thu	###	###	98.2	###	2,578,181	126,588,687	37.1	37.1	0.0
2021-Jun-23 Wed	99.87	###	###	99.2			38.6	38.6	7.1
2021-Jun-22 Tue	###	101.2	99.84	100.23			38.4	38.4	###
2021-Jun-21 Mon	101.72	101.82	###	###	4,770,270	242,854,445	19.7	19.7	0.0
2021-Jun-18 Fri	###	105.4	###	###	8,444,253	###	###	###	0.0
2021-Jun-17 Thu	105.5	106.57	###	###			###	###	0.0
2021-Jun-16 Wed	###	###	103.41	104.82			###	###	7.5
2021-Jun-15 Tue	101.5	103.72	101.46	103.45	2,296,140	###	###	###	###
2021-Jun-11 Fri	###	###	100.82	###	1,740,852	87,756,349	###	###	0.0
2021-Jun-10 Thu	###	###	100.77	101.85			###	###	7.3
2021-Jun-09 Wed	###	###	###	###	1,834,240	0	###	###	0.0
2021-Jun-08 Tue	101.85	102.42	100.71	101.48	2,221,585	225,635,280	###	###	7.2
2021-Jun-07 Mon	102.25	###	101.47	###	1,248,446	###	45.1	45.1	0.0
2021-Jun-04 Fri	101.74	###	101.5	102.52	2,392,986	###	75.1	75.1	7.3
2021-Jun-03 Thu	100.5	101.85	###	101.21	1,880,645	95,771,846	72.7	72.7	###
2021-Jun-02 Wed	###	100.42	###	###	1,992,987	100,067,877	61.8	61.8	0.0
2021-Jun-01 Tue	###	99.82	98.84	99.46			68.3	68.3	7.1
2021-May-31 Mon	100.72	101.5	###	99.72			33.9	33.9	7.1
2021-May-28 Fri	###	100.56	98.82	100.56			75.0	75.0	7.2
2021-May-27 Thu	###	###	98.74	###	3,680,584	###	###	###	0.0
2021-May-26 Wed	99.25	100.2	99.25	99.58	1,981,651	197,620,145	67.9	67.9	7.1
2021-May-25 Tue	98.87	###	###	###			73.3	73.3	0.0
2021-May-24 Mon	###	###	###	98.76	1,693,358	0	76.3	76.3	7.1
2021-May-21 Fri	###	98.57	97.57	###	4,462,981	437,684,546	###	###	0.0
2021-May-20 Thu	###	98.48	95.86	98.4			###	###	7.0
2021-May-19 Wed	###	###	###	###			34.3	34.3	0.0
2021-May-18 Tue	###	98.845	97.76	97.76	1,926,787	189,407,979	30.7	30.7	7.0
2021-May-17 Mon	###	98.4	###	97.79	1,931,159	95,013,022	75.9	75.9	7.0
2021-May-14 Fri	97.25	###	96.41	96.58			35.1	35.1	6.9
2021-May-13 Thu	95.43	96.5	94.82	###			###	###	0.0
2021-May-12 Wed	###	95.57	93.85	95.57	3,398,755	321,896,086	83.1	83.1	###
2021-May-11 Tue	###	95.5	94.25	94.58	2,280,046	###	###	###	6.8
2021-May-10 Mon	###	###	93.8	###	1,951,229	91,512,640	###	###	0.0
2021-May-07 Fri	###	###	###	###	3,055,557	0	###	###	0.0
2021-May-06 Thu	###	###	###	###			51.4	51.4	0.0
2021-May-05 Wed	92.51	92.72	91.56	92.72			70.7	70.7	6.6
2021-May-04 Tue	###	###	89.56	90.45			###	###	###
2021-May-03 Mon	89.47	###	89.21	89.7			77.5	77.5	6.4
2021-Apr-30 Fri	89.78	89.78	88.82	###	2,708,774	###	###	###	0.0
2021-Apr-29 Thu	###	90.81	89.89	###	1,763,224	159,307,288	###	###	0.0
2021-Apr-28 Wed	89.51	90.59	89.5	90.21			76.0	76.0	###
2021-Apr-27 Tue	89	89.46	88.4	###			72.2	72.2	0.0
2021-Apr-26 Mon	89.75	###	###	###			35.0	35.0	0.0
2021-Apr-23 Fri	###	###	88.75	###			72.0	72.0	0.0
2021-Apr-22 Thu	88.57	###	###	###			###	###	0.0
2021-Apr-21 Wed	###	###	###	###	2,798,954	0	###	###	0.0
2021-Apr-20 Tue	###	88.83	87.57	87.74			35.4	35.4	6.3
2021-Apr-19 Mon	88.49	###	###	88.84			###	###	6.3
2021-Apr-16 Fri	###	###	87.45	###			68.5	68.5	0.0
2021-Apr-15 Thu	88	88	###	###	2,820,970	124,122,680	37.0	37.0	0.0
2021-Apr-14 Wed	87.25	###	###	87.8			###	###	###
2021-Apr-13 Tue	###	87.47	###	###	1,588,428	###	###	###	0.0
2021-Apr-12 Mon	###	87.45	86.45	86.72			47.0	47.0	6.2
2021-Apr-09 Fri	87.2	87.49	86.44	###	1,644,571	###	###	###	0.0
2021-Apr-08 Thu	###	###	86.74	###			63.9	63.9	0.0
2021-Apr-07 Wed	###	86.73	85.73	86.53	1,941,057	167,377,345	70.5	70.5	###
2021-Apr-06 Tue	###	###	###	###	2,032,271	0	30.8	30.8	0.0
2021-Apr-01 Thu	###	###	85.53	86.21			###	###	6.2
2021-Mar-31 Wed	###	###	85.8	###	3,266,727	140,142,588	65.3	65.3	0.0
2021-Mar-30 Tue	###	86.42	###	85.4	1,725,824	74,572,855	57.7	57.7	###
2021-Mar-29 Mon	###	###	85.47	85.57			47.0	47.0	6.1
2021-Mar-26 Fri	86.82	###	###	86	2,506,871	0	25.7	25.7	6.1
2021-Mar-25 Thu	###	###	85.79	86.54			###	###	###
2021-Mar-24 Wed	###	86.47	84.71	###	2,100,578	179,788,471	###	###	0.0
2021-Mar-23 Tue	84.22	###	84.2	84.77			77.5	77.5	6.1
2021-Mar-22 Mon	84.7	###	83.945	###			###	###	0.0
2021-Mar-19 Fri	85.5	85.79	84.4	84.71	9,528,922	###	30.4	30.4	###
2021-Mar-18 Thu	###	###	85.51	85.75	4,351,783	186,060,482	28.5	28.5	6.1
2021-Mar-17 Wed	###	87.88	86.4	###			71.5	71.5	0.0
2021-Mar-16 Tue	86.59	87.72	86.51	###	2,770,885	241,385,646	###	###	0.0
2021-Mar-15 Mon	86.51	###	85.76	86.4			###	###	###
2021-Mar-12 Fri	86.57	###	###	86.49	1,436,474	0	###	###	6.2
2021-Mar-11 Thu	87.82	87.88	85.77	86.45			###	###	6.2
2021-Mar-10 Wed	###	88	86.72	86.72	2,059,023	179,876,249	###	###	6.2
2021-Mar-09 Tue	88.45	###	###	87.89			###	###	6.3
2021-Mar-08 Mon	87.83	###	87.24	###			###	###	0.0
2021-Mar-05 Fri	86.4	86.8	85.53	86.45			###	###	6.2
2021-Mar-04 Thu	85.71	###	84.81	###	3,528,772	149,637,576	86.1	86.1	0.0
2021-Mar-03 Wed	84.25	85.4	84.25	85.4	2,216,522	188,016,478	77.6	77.6	###
2021-Mar-02 Tue	###	85.27	###	84.49	2,100,089	###	57.4	57.4	###
2021-Mar-01 Mon	###	###	81.79	###	2,483,224	101,551,445	86.3	86.3	0.0
2021-Feb-26 Fri	###	###	81.56	81.56	3,900,672	###	###	###	5.8
2021-Feb-25 Thu	83.52	###	###	83.7			67.5	67.5	6.0
2021-Feb-24 Wed	83.27	83.55	###	82.78			###	###	5.9
2021-Feb-23 Tue	###	83.4	###	83.29			78.8	78.8	###
2021-Feb-22 Mon	82.51	82.55	81.72	###	2,071,470	170,140,188	###	###	0.0
2021-Feb-19 Fri	###	83.57	###	82.51			47.2	47.2	###
2021-Feb-18 Thu	###	84.27	82.8	###	3,373,355	###	44.2	44.2	0.0
2021-Feb-17 Wed	85.4	###	###	84.28			39.5	39.5	###
2021-Feb-16 Tue	###	###	84.89	###	4,133,771	###	74.2	74.2	0.0
2021-Feb-15 Mon	###	87.2	###	###			31.1	31.1	0.0
2021-Feb-12 Fri	87	87.73	###	86.87			47.7	47.7	###
2021-Feb-11 Thu	###	###	85.25	###			###	###	0.0
2021-Feb-10 Wed	88	88.47	85.77	###	3,228,687	###	###	###	0.0
2021-Feb-09 Tue	###	88.71	###	87.42	1,882,826	83,512,747	###	###	6.2
2021-Feb-08 Mon	88.8	89.2	###	###			41.7	41.7	0.0
2021-Feb-05 Fri	88.2	88.89	87.85	###			###	###	0.0
2021-Feb-04 Thu	87.87	###	86.76	###			40.9	40.9	0.0
2021-Feb-03 Wed	87.21	88.48	###	87.59			66.0	66.0	###
2021-Feb-02 Tue	###	###	###	86.59			71.7	71.7	6.2
2021-Feb-01 Mon	83	###	###	###			###	###	0.0
2021-Jan-29 Fri	###	###	###	83.51			35.8	35.8	###
2021-Jan-28 Thu	###	85.46	###	###			###	###	0.0
2021-Jan-27 Wed	###	###	85.86	###			77.6	77.6	0.0
2021-Jan-25 Mon	###	85.74	84.8	85.27	1,361,881	###	###	###	###
2021-Jan-22 Fri	85	###	84.81	###	4,575,426	###	###	###	0.0
2021-Jan-21 Thu	###	85.48	84.51	###			67.5	67.5	0.0
2021-Jan-20 Wed	###	###	84.25	###	1,663,224	###	28.9	28.9	0.0
2021-Jan-19 Tue	85	###	###	###	2,049,672	0	###	###	0.0
2021-Jan-18 Mon	###	85.345	###	###	1,469,159	62,692,687	###	###	0.0
2021-Jan-15 Fri	###	86.47	85.25	###			28.9	28.9	0.0
2021-Jan-14 Thu	85.5	86.4	85.4	###	2,524,347	###	###	###	0.0
2021-Jan-13 Wed	85.4	###	###	###	1,887,641	0	70.0	70.0	0.0
2021-Jan-12 Tue	85.49	86.26	85.28	85.88			###	###	6.1
2021-Jan-11 Mon	85.4	###	###	###			###	###	0.0
2021-Jan-08 Fri	###	###	###	###	2,446,079	0	69.4	69.4	0.0
2021-Jan-07 Thu	###	###	83.7	84.58	3,011,086	126,013,949	68.9	68.9	###
2021-Jan-06 Wed	###	###	82.28	###	2,252,786	###	71.3	71.3	0.0
2021-Jan-05 Tue	83	83.26	82.485	83.23	1,809,541	149,961,186	###	###	5.9
2021-Jan-04 Mon	82.23	###	###	83.75	1,414,844	0	###	###	6.0
2020-Dec-31 Thu	83.4	83.83	###	###			###	###	0.0
2020-Dec-30 Wed	83.55	83.8	###	83.59			65.9	65.9	###
2020-Dec-29 Tue	83.8	84.42	83.8	###			63.4	63.4	0.0
2020-Dec-24 Thu	###	84.5	###	###			22.6	22.6	0.0
2020-Dec-23 Wed	82.79	###	###	###			66.2	66.2	0.0
2020-Dec-22 Tue	82.75	###	###	82.42			49.3	49.3	5.9
2020-Dec-21 Mon	###	83.51	###	83	1,607,940	###	###	###	5.9
2020-Dec-18 Fri	84.4	84.45	###	###			31.5	31.5	0.0
2020-Dec-17 Thu	84.59	84.84	###	84.72			###	###	###
2020-Dec-16 Wed	###	###	###	83.85			76.5	76.5	###
2020-Dec-15 Tue	###	84.46	82.81	###	2,858,544	239,074,327	###	###	0.0
2020-Dec-14 Mon	82.5	84.54	82.5	###			###	###	0.0
2020-Dec-11 Fri	###	###	###	###	2,534,051	0	32.6	32.6	0.0
2020-Dec-10 Thu	83.55	84.27	82.89	###	5,242,972	###	###	###	0.0
2020-Dec-09 Wed	82	###	81.84	###			###	###	0.0
2020-Dec-08 Tue	###	81.81	80	81.81	3,903,389	315,803,687	83.1	83.1	###
2020-Dec-07 Mon	80.5	###	###	80.74			###	###	5.8
2020-Dec-04 Fri	79.8	###	###	###	2,250,549	0	69.7	69.7	0.0
2020-Dec-03 Thu	80	###	79.48	79.56			34.9	34.9	5.7
2020-Dec-02 Wed	###	###	###	###			###	###	0.0
2020-Dec-01 Tue	###	###	78.79	80.25	2,463,844	###	76.3	76.3	5.7
2020-Nov-30 Mon	###	81.25	###	###	4,762,676	###	###	###	0.0
2020-Nov-27 Fri	81	###	80.52	80.71	2,403,041	###	37.7	37.7	###
2020-Nov-26 Thu	###	###	###	###			31.3	31.3	0.0
2020-Nov-25 Wed	82.4	###	###	###			###	###	0.0
2020-Nov-24 Tue	###	81.53	###	###			79.4	79.4	0.0
2020-Nov-23 Mon	79.79	###	79.27	###	1,945,889	###	38.2	38.2	0.0
2020-Nov-20 Fri	78.78	80	###	80	6,969,228	278,769,120	78.5	78.5	5.7
2020-Nov-19 Thu	78	78.87	###	78.87	4,383,570	172,866,082	###	###	###
2020-Nov-18 Wed	75.46	77.55	75.44	77.55			88.5	88.5	###
2020-Nov-17 Tue	###	75.46	###	###	4,312,323	162,703,946	71.2	71.2	0.0
2020-Nov-16 Mon	74	74.56	73.79	74.49			###	###	###
2020-Nov-13 Fri	72.8	73.42	72.53	###			64.9	64.9	0.0
2020-Nov-12 Thu	74.4	###	72.87	###			26.4	26.4	0.0
2020-Nov-11 Wed	###	74.44	###	74.4			###	###	5.3
2020-Nov-10 Tue	72	###	###	72.4	6,300,671	0	75.8	75.8	###
2020-Nov-09 Mon	69.87	70.58	69.8	###			###	###	0.0
2020-Nov-06 Fri	70	70.25	69.26	69.79	2,084,788	145,424,386	33.4	33.4	5.0
2020-Nov-05 Thu	###	###	###	###			###	###	0.0
2020-Nov-04 Wed	69.5	69.72	67.87	68.41	2,725,022	187,467,888	###	###	###
2020-Nov-03 Tue	###	70.45	###	69.82	4,195,170	###	65.6	65.6	5.0
2020-Nov-02 Mon	###	69.7	###	68.87			###	###	###
2020-Oct-30 Fri	###	###	###	###			83.1	83.1	0.0
2020-Oct-29 Thu	###	###	67.75	###			###	###	0.0
2020-Oct-28 Wed	###	68.79	###	68.45	2,260,344	###	###	###	###
2020-Oct-27 Tue	###	###	###	68.75	2,139,783	0	###	###	###
2020-Oct-26 Mon	###	###	69.5	69.71			50.2	50.2	###
2020-Oct-23 Fri	###	###	###	###	2,327,154	0	73.6	73.6	0.0
2020-Oct-22 Thu	###	69.46	###	###	2,607,989	90,575,457	###	###	0.0
2020-Oct-21 Wed	69.21	69.82	###	###	3,012,271	105,158,380	###	###	0.0
2020-Oct-20 Tue	###	70.45	###	###	3,276,870	115,427,745	28.9	28.9	0.0
2020-Oct-19 Mon	69.85	70.25	69.52	###			67.4	67.4	0.0
2020-Oct-16 Fri	###	###	###	69.24			69.0	69.0	4.9
2020-Oct-15 Thu	###	69.72	###	69.28	2,461,648	85,813,049	###	###	4.9
2020-Oct-14 Wed	###	###	68.57	###			33.9	33.9	0.0
2020-Oct-13 Tue	69.57	###	###	###			###	###	0.0
2020-Oct-12 Mon	###	###	67.47	###	2,140,654	###	###	###	0.0
2020-Oct-09 Fri	68.5	68.55	67.71	67.71	2,430,743	165,606,520	###	###	###
2020-Oct-08 Thu	68.25	###	###	###			###	###	0.0
2020-Oct-07 Wed	###	###	###	67.57	3,011,826	0	###	###	###
2020-Oct-06 Tue	66.29	66.43	###	###	2,227,080	###	###	###	0.0
2020-Oct-05 Mon	64.71	###	64.57	###			76.0	76.0	0.0
2020-Oct-02 Fri	###	64.25	63.56	63.72			61.0	61.0	###
2020-Oct-01 Thu	###	64.54	63.78	###			###	###	0.0
2020-Sep-30 Wed	###	64.53	63.59	###	4,612,677	295,488,088	46.2	46.2	0.0
2020-Sep-29 Tue	65.89	###	###	###	1,979,376	0	28.4	28.4	0.0
2020-Sep-28 Mon	66.5	###	###	65.49	2,440,377	0	###	###	4.7
2020-Sep-25 Fri	65.49	66.78	65.25	###	4,021,873	265,503,946	###	###	0.0
2020-Sep-24 Thu	63.48	64.43	###	64.2			###	###	4.6
2020-Sep-23 Wed	63.49	64.47	###	64.27	3,572,552	###	73.2	73.2	###
2020-Sep-22 Tue	###	63.28	###	###			73.4	73.4	0.0
2020-Sep-21 Mon	###	###	###	63.5			###	###	4.5
2020-Sep-18 Fri	###	65.25	###	###	6,395,277	###	###	###	0.0
2020-Sep-17 Thu	###	65.77	###	###			###	###	0.0
2020-Sep-16 Wed	###	65.83	###	65.7			62.5	62.5	4.7
2020-Sep-15 Tue	###	###	###	###	3,757,071	0	###	###	0.0
2020-Sep-14 Mon	###	66.59	65.8	###	1,944,822	###	###	###	0.0
2020-Sep-11 Fri	###	66.26	65.8	65.8			34.4	34.4	4.7
2020-Sep-10 Thu	67.88	67.88	66.29	66.72	2,969,184	###	###	###	4.8
2020-Sep-09 Wed	###	###	###	66.79	3,026,643	0	###	###	###
2020-Sep-08 Tue	67.87	68.49	67.57	68.49	2,062,956	###	72.8	72.8	4.9
2020-Sep-07 Mon	###	###	###	###	2,350,246	0	###	###	0.0
2020-Sep-04 Fri	###	67.44	###	66.73	2,884,072	###	34.2	34.2	###
2020-Sep-03 Thu	68.25	###	###	###			###	###	0.0
2020-Sep-02 Wed	###	###	###	###			72.6	72.6	0.0
2020-Sep-01 Tue	67.51	67.72	66.42	66.79			40.3	40.3	###
2020-Aug-31 Mon	68.85	###	68.28	68.28	2,630,027	89,789,121	32.4	32.4	4.9
2020-Aug-28 Fri	###	###	68.82	###			###	###	0.0
2020-Aug-27 Thu	###	69.83	###	###	3,089,720	107,877,573	###	###	0.0
2020-Aug-26 Wed	69.82	69.87	68.8	###			44.5	44.5	0.0
2020-Aug-25 Tue	70	70.78	###	70.45			###	###	5.0
2020-Aug-24 Mon	69.58	###	68.85	###			###	###	0.0
2020-Aug-21 Fri	70.5	###	###	###	4,129,176	0	###	###	0.0
2020-Aug-20 Thu	69.85	###	69.85	70.26			71.4	71.4	5.0
2020-Aug-19 Wed	69.51	###	69.51	###			84.3	84.3	0.0
2020-Aug-18 Tue	70.8	71.24	###	70.48			31.5	31.5	5.0
2020-Aug-17 Mon	###	71.45	###	70.76	3,329,741	###	###	###	5.1
2020-Aug-14 Fri	72.43	72.87	71.27	71.76			###	###	5.1
2020-Aug-13 Thu	###	###	###	72.43			11.1	11.1	###
2020-Aug-12 Wed	###	76.75	###	###			26.4	26.4	0.0
2020-Aug-11 Tue	74	###	###	74.7			77.1	77.1	5.3
2020-Aug-10 Mon	###	###	###	###	3,363,578	0	###	###	0.0
2020-Aug-07 Fri	71.21	###	###	71.52			###	###	5.1
2020-Aug-06 Thu	72	72.24	###	71.71	2,237,150	80,805,858	31.3	31.3	5.1
2020-Aug-05 Wed	###	71.77	###	71.7	2,914,726	104,594,942	###	###	###
2020-Aug-04 Tue	###	72.25	###	71.5			66.5	66.5	5.1
2020-Aug-03 Mon	70.41	70.51	###	###			###	###	0.0
2020-Jul-31 Fri	###	###	###	71.2	4,787,087	0	31.3	31.3	5.1
2020-Jul-30 Thu	###	73.87	###	73.22			###	###	5.2
2020-Jul-29 Wed	72.8	###	72.54	###			###	###	0.0
2020-Jul-28 Tue	72.82	###	###	72.21	1,907,858	0	43.2	43.2	5.2
2020-Jul-27 Mon	72.85	73.28	72.27	72.49			30.5	30.5	5.2
2020-Jul-24 Fri	73.2	###	72.75	72.86			35.3	35.3	5.2
2020-Jul-23 Thu	73.76	###	###	73.74	2,140,148	0	31.8	31.8	5.3
2020-Jul-22 Wed	###	74.72	73.57	###	2,723,772	201,954,074	40.6	40.6	0.0
2020-Jul-21 Tue	72.78	74.43	###	74.43	3,172,653	118,070,281	###	###	###
2020-Jul-20 Mon	72.21	###	71.55	###			41.3	41.3	0.0
2020-Jul-17 Fri	72.78	###	72.21	###			###	###	0.0
2020-Jul-16 Thu	###	73.45	###	###			41.8	41.8	0.0
2020-Jul-15 Wed	72	72.8	71.4	72.73			70.3	70.3	###
2020-Jul-14 Tue	72	72.25	71.44	71.73	2,788,782	200,360,042	###	###	###
2020-Jul-13 Mon	71.8	###	71.5	###	3,169,882	113,323,281	###	###	0.0
2020-Jul-10 Fri	###	###	70.21	###			74.0	74.0	0.0
2020-Jul-09 Thu	###	###	70.42	70.42	2,582,172	90,918,276	###	###	###
2020-Jul-08 Wed	###	71.47	70.25	70.56	3,698,529	###	###	###	###
2020-Jul-07 Tue	###	###	###	71.24	3,742,188	0	44.2	44.2	5.1
2020-Jul-06 Mon	71.4	###	###	71.42	2,432,574	0	66.8	66.8	###
2020-Jul-03 Fri	71.43	###	70.77	71.57			###	###	5.1
2020-Jul-02 Thu	69.8	###	69.52	###			###	###	0.0
2020-Jul-01 Wed	69.45	69.88	68.87	69.88			61.8	61.8	###
2020-Jun-30 Tue	69.55	###	###	69.42			36.1	36.1	5.0
2020-Jun-29 Mon	67.8	68.58	###	68.58			78.8	78.8	4.9
2020-Jun-26 Fri	###	69.41	###	69.27	5,935,454	###	72.3	72.3	4.9
2020-Jun-25 Thu	###	###	67.57	###	3,633,755	###	###	###	0.0
2020-Jun-24 Wed	69.24	###	###	69.24			67.3	67.3	4.9
2020-Jun-23 Tue	###	###	68.29	###			39.5	39.5	0.0
2020-Jun-22 Mon	###	69.86	###	69.44	2,314,821	###	80.8	80.8	###
2020-Jun-19 Fri	###	69.87	###	###			###	###	0.0
2020-Jun-18 Thu	###	69.44	###	###	6,359,929	###	###	###	0.0
2020-Jun-17 Wed	69.7	69.78	68.56	69.59	3,893,680	269,325,845	38.1	38.1	###
2020-Jun-16 Tue	68.76	69.57	###	###			58.4	58.4	0.0
2020-Jun-15 Mon	67.22	###	###	###			52.4	52.4	0.0
2020-Jun-12 Fri	66.5	###	###	###	6,002,755	0	69.4	69.4	0.0
2020-Jun-11 Thu	69.87	70.5	###	68.44			44.2	44.2	4.9
2020-Jun-10 Wed	###	72.42	###	###	3,872,247	###	66.8	66.8	0.0
2020-Jun-09 Tue	71	72.42	###	72.2			###	###	5.2
2020-Jun-05 Fri	###	###	###	68.73			###	###	###
2020-Jun-04 Thu	###	###	###	###	6,606,740	0	41.0	41.0	0.0
2020-Jun-03 Wed	###	66.29	64.46	###	3,553,552	###	80.7	80.7	0.0
2020-Jun-02 Tue	###	64.44	63.57	###			66.9	66.9	0.0
2020-Jun-01 Mon	###	64.23	###	###	3,070,283	###	###	###	0.0
2020-May-29 Fri	###	###	63.75	63.75	8,073,379	257,338,955	###	###	###
2020-May-28 Thu	###	###	###	65.73			###	###	###
2020-May-27 Wed	61.81	65.88	61.74	###			88.3	88.3	0.0
2020-May-26 Tue	59.4	###	###	###			79.7	79.7	0.0
2020-May-25 Mon	###	###	###	###	3,314,489	0	28.5	28.5	0.0
2020-May-22 Fri	###	59.46	58.7	58.7	3,533,352	###	###	###	4.2
2020-May-21 Thu	###	60.4	###	###	3,701,924	###	###	###	0.0
2020-May-20 Wed	###	###	###	###			67.9	67.9	0.0
2020-May-19 Tue	###	60.4	59.4	###			###	###	0.0
2020-May-18 Mon	59.89	###	58.88	###			###	###	0.0
2020-May-15 Fri	59.5	59.76	###	###			###	###	0.0
2020-May-14 Thu	59.4	59.59	58.82	###			###	###	0.0
2020-May-13 Wed	59.2	60.85	58.79	60.85	4,472,151	267,524,072	83.1	83.1	###
2020-May-12 Tue	###	60.5	59.25	59.71			###	###	###
2020-May-11 Mon	###	60.77	59.8	###			###	###	0.0
2020-May-08 Fri	60.25	###	59.47	###	3,732,173	###	###	###	0.0
2020-May-07 Thu	###	###	###	59.26			28.2	28.2	4.2
2020-May-06 Wed	60.5	60.7	59.88	###	2,251,545	135,745,648	###	###	0.0
2020-May-05 Tue	###	###	###	60.85			66.0	66.0	###
2020-May-04 Mon	###	###	###	59.88			79.2	79.2	4.3
2020-May-01 Fri	61.51	61.54	58.84	58.84	5,231,281	###	###	###	4.2
2020-Apr-30 Thu	61.88	###	61.26	###			62.6	62.6	0.0
2020-Apr-29 Wed	###	###	###	###	3,903,547	0	###	###	0.0
2020-Apr-28 Tue	###	###	58	###			36.6	36.6	0.0
2020-Apr-27 Mon	58.25	58.88	57	58.88			###	###	4.2
2020-Apr-24 Fri	58.55	59.55	58.49	58.88	4,408,844	260,209,972	69.6	69.6	4.2
2020-Apr-23 Thu	###	60.24	###	58.83	4,443,380	###	26.8	26.8	4.2
2020-Apr-22 Wed	###	###	57.58	59.25	4,437,856	127,765,874	###	###	4.2
2020-Apr-21 Tue	###	60.45	###	###			38.1	38.1	0.0
2020-Apr-20 Mon	###	61.59	59.88	59.88	3,866,241	234,816,147	###	###	4.3
2020-Apr-17 Fri	###	62.29	###	###			21.2	21.2	0.0
2020-Apr-16 Thu	60.47	61.26	###	61.26	5,129,177	###	78.5	78.5	4.4
2020-Apr-15 Wed	62.5	63.25	61.5	###			40.1	40.1	0.0
2020-Apr-14 Tue	61.76	62.75	60.8	62.75	4,179,847	258,210,048	63.9	63.9	4.5
2020-Apr-09 Thu	61.57	61.76	59.84	61.76			54.7	54.7	###
2020-Apr-08 Wed	###	61.25	###	59.81	7,488,425	###	33.4	33.4	4.3
2020-Apr-07 Tue	###	64.79	###	61.87	6,689,173	216,695,759	28.7	28.7	###
2020-Apr-06 Mon	###	###	60.5	62.47	4,575,626	138,412,686	64.4	64.4	4.5
2020-Apr-03 Fri	###	62.5	###	###			###	###	0.0
2020-Apr-02 Thu	61.25	62.29	###	61.24			31.1	31.1	4.4
2020-Apr-01 Wed	###	###	61.57	###	6,392,579	196,795,544	29.0	29.0	0.0
2020-Mar-31 Tue	###	###	###	61.82	9,250,686	0	14.8	14.8	4.4
2020-Mar-30 Mon	57.85	###	57.85	###			92.7	92.7	0.0
2020-Mar-27 Fri	63.28	63.79	###	###			###	###	0.0
2020-Mar-26 Thu	###	63.21	###	61.8	5,841,282	###	21.0	21.0	4.4
2020-Mar-25 Wed	###	62.4	57.88	62.4	7,698,259	###	72.7	72.7	4.5
2020-Mar-24 Tue	###	###	55	57	6,944,322	190,968,855	###	###	###
2020-Mar-23 Mon	57.71	57.8	53.44	54.26	10,019,723	###	###	###	3.9
2020-Mar-20 Fri	64.41	64.41	###	###	10,756,489	346,412,728	###	###	0.0
2020-Mar-19 Thu	###	68.5	60.45	###			###	###	0.0
2020-Mar-18 Wed	###	###	###	###	10,404,325	0	###	###	0.0
2020-Mar-17 Tue	59.72	###	59.7	###	11,837,629	353,353,225	91.3	91.3	0.0
2020-Mar-16 Mon	61.44	###	59.72	59.72	10,752,353	###	###	###	4.3
2020-Mar-13 Fri	60.47	###	###	###	17,021,972	0	###	###	0.0
2020-Mar-12 Thu	###	68.74	###	###			31.0	31.0	0.0
2020-Mar-11 Wed	###	73.5	68.5	68.5			19.8	19.8	4.9
2020-Mar-10 Tue	67.53	###	65.75	###	8,874,773	###	###	###	0.0
2020-Mar-09 Mon	71	###	###	###			61.2	61.2	0.0
2020-Mar-06 Fri	###	75.5	###	###			39.1	39.1	0.0
2020-Mar-05 Thu	###	###	###	76.75			###	###	5.5
2020-Mar-04 Wed	###	78.4	76.5	###			###	###	0.0
2020-Mar-03 Tue	81.5	###	###	###	4,537,570	0	21.1	21.1	0.0
2020-Mar-02 Mon	###	80.77	78.75	80.47			61.8	61.8	5.7
2020-Feb-28 Fri	82.25	82.59	81.27	81.78			51.8	51.8	###
2020-Feb-27 Thu	###	###	83.73	84.43	4,435,151	###	37.3	37.3	###
2020-Feb-26 Wed	###	###	###	###			76.3	76.3	0.0
2020-Feb-25 Tue	###	87.28	85.85	86.8			###	###	6.2
2020-Feb-24 Mon	###	###	87.4	###			87.7	87.7	0.0
2020-Feb-21 Fri	87.85	88.8	87.53	88.8	2,506,023	###	79.8	79.8	6.3
2020-Feb-20 Thu	87.83	###	87.41	87.85			69.1	69.1	6.3
2020-Feb-19 Wed	###	###	87.5	87.83	8,050,978	352,230,287	32.1	32.1	###
2020-Feb-18 Tue	89.81	90.26	89.58	90.26	3,817,424	###	###	###	6.4
2020-Feb-17 Mon	90.79	90.88	89.25	89.46			23.0	23.0	###
2020-Feb-14 Fri	89.4	###	###	###			###	###	0.0
2020-Feb-13 Thu	88.49	88.73	87.87	88.73			###	###	6.3
2020-Feb-12 Wed	86.2	88.56	86.2	###			###	###	0.0
2020-Feb-11 Tue	84.8	85	84.52	84.72			###	###	###
2020-Feb-10 Mon	84.74	84.74	###	###	1,818,742	###	38.1	38.1	0.0
2020-Feb-07 Fri	###	84.8	###	84.8			76.5	76.5	6.1
2020-Feb-06 Thu	###	###	83.5	84.23	3,581,220	###	69.5	69.5	###
2020-Feb-05 Wed	85	85	83.28	83.28			14.6	14.6	5.9
2020-Feb-04 Tue	84.4	###	###	###			31.0	31.0	0.0
2020-Feb-03 Mon	###	###	###	84.55	2,139,581	0	79.2	79.2	###
2020-Jan-31 Fri	85.57	###	###	85.26			31.4	31.4	###
2020-Jan-30 Thu	84.84	85.44	###	85.44			###	###	6.1
2020-Jan-29 Wed	84.44	84.86	###	###			70.1	70.1	0.0
2020-Jan-28 Tue	83.7	###	83.54	###			###	###	0.0
2020-Jan-24 Fri	###	85.4	84.77	###			72.5	72.5	0.0
2020-Jan-23 Thu	84.44	###	84.26	84.52			###	###	6.0
2020-Jan-22 Wed	83.5	84.56	83.49	84.45			76.7	76.7	6.0
2020-Jan-21 Tue	83.88	83.88	83.2	83.48	1,923,944	160,726,281	###	###	6.0
2020-Jan-20 Mon	84	84.4	83.83	###			40.0	40.0	0.0
2020-Jan-17 Fri	84.74	###	###	###			26.0	26.0	0.0
2020-Jan-16 Thu	84	84.46	83.88	84.46	3,058,484	###	74.7	74.7	6.0
2020-Jan-15 Wed	###	83.77	###	###	2,039,328	85,417,253	###	###	0.0
2020-Jan-14 Tue	###	83.52	82.77	###	2,703,855	224,812,023	66.2	66.2	0.0
2020-Jan-13 Mon	###	82.58	81.73	82.48			###	###	###
2020-Jan-10 Fri	###	82.5	###	82.5	2,875,353	###	79.7	79.7	5.9
2020-Jan-09 Thu	81.5	81.84	###	81.49			31.1	31.1	###
2020-Jan-08 Wed	81.22	81.25	###	###			42.6	42.6	0.0
2020-Jan-07 Tue	80.82	81.2	###	81.2			###	###	5.8
2020-Jan-06 Mon	79.73	79.88	79.23	79.77			###	###	5.7
2020-Jan-03 Fri	###	###	80.25	###	1,622,784	###	###	###	0.0
2020-Jan-02 Thu	79.79	80.22	###	79.88			###	###	5.7
2019-Dec-24 Tue	80.72	80.85	80.4	80.71			###	###	###
2019-Dec-23 Mon	###	###	80.75	80.84	1,317,871	53,209,041	30.8	30.8	5.8
2019-Dec-20 Fri	81.86	###	81	81.25	7,478,049	302,860,984	###	###	###
2019-Dec-19 Thu	###	###	81.475	81.73			27.2	27.2	5.8
2019-Dec-16 Mon	80.5	81.5	80.21	81.46	3,266,776	264,135,173	76.6	76.6	5.8
2019-Dec-13 Fri	80.2	###	79.86	###			###	###	0.0
2019-Dec-12 Thu	79.81	###	79.58	79.72	1,936,584	77,056,677	40.6	40.6	5.7
2019-Dec-11 Wed	79.83	80.345	79.52	###			###	###	0.0
2019-Dec-10 Tue	###	###	78.82	79.23	1,450,289	57,155,889	###	###	###
2019-Dec-09 Mon	79.42	79.56	###	79.26			###	###	###
2019-Dec-06 Fri	###	###	###	###	2,327,383	0	36.8	36.8	0.0
2019-Dec-05 Thu	78.74	###	###	###	3,434,240	0	30.1	30.1	0.0
2019-Dec-04 Wed	78.5	78.56	77.81	77.81			###	###	5.6
2019-Dec-03 Tue	80.24	80.4	79.2	###			33.6	33.6	0.0
2019-Dec-02 Mon	###	81.88	80.86	81.43			###	###	###
2019-Nov-29 Fri	81.8	81.86	80.72	80.82	4,176,189	###	24.0	24.0	5.8
2019-Nov-28 Thu	81.85	82	81.5	###	2,655,672	217,101,186	32.2	32.2	0.0
2019-Nov-27 Wed	80.83	81.75	###	###			###	###	0.0
2019-Nov-26 Tue	80	80.74	79.89	80.74	4,528,389	###	###	###	5.8
2019-Nov-25 Mon	80	80.29	###	79.89			39.9	39.9	###
2019-Nov-22 Fri	###	###	78.8	###			73.1	73.1	0.0
2019-Nov-21 Thu	78.76	79.89	78.55	###			###	###	0.0
2019-Nov-20 Wed	###	###	###	###			32.9	32.9	0.0
2019-Nov-19 Tue	###	###	79.85	###			75.7	75.7	0.0
2019-Nov-18 Mon	###	80.5	###	###			76.5	76.5	0.0
2019-Nov-15 Fri	###	80.87	###	###	2,651,459	107,211,744	71.3	71.3	0.0
2019-Nov-14 Thu	79.55	79.84	###	79.77			###	###	5.7
2019-Nov-13 Wed	80.83	###	79.2	79.24	3,275,922	###	22.3	22.3	###
2019-Nov-12 Tue	80.46	80.89	###	80.83			###	###	###
2019-Nov-11 Mon	79.59	80.29	79.57	###			###	###	0.0
2019-Nov-08 Fri	###	79.44	78.71	###	1,773,150	###	71.9	71.9	0.0
2019-Nov-07 Thu	78.51	###	78.23	###			74.3	74.3	0.0
2019-Nov-06 Wed	###	78.57	77.83	78	2,684,846	209,954,957	41.7	41.7	###
2019-Nov-05 Tue	###	###	77.42	77.7	3,036,286	###	72.5	72.5	5.6
2019-Nov-04 Mon	###	###	###	###	3,840,544	0	###	###	0.0
2019-Nov-01 Fri	###	###	###	78.24	3,088,225	0	###	###	5.6
2019-Oct-31 Thu	79.5	79.5	###	###			###	###	0.0
2019-Oct-30 Wed	###	###	79.5	###	2,351,351	###	35.5	35.5	0.0
2019-Oct-29 Tue	###	###	###	80.46	1,510,421	0	###	###	5.7
2019-Oct-28 Mon	80.77	###	###	80.48			34.2	34.2	5.7
2019-Oct-25 Fri	80.45	80.77	80.29	80.7	4,235,620	341,094,478	72.2	72.2	5.8
2019-Oct-24 Thu	###	###	###	80.29			###	###	###
2019-Oct-23 Wed	79.73	###	79.28	###			75.3	75.3	0.0
2019-Oct-22 Tue	###	79.88	79.49	###			36.0	36.0	0.0
2019-Oct-21 Mon	79.2	79.79	###	79.79	1,513,877	60,396,122	###	###	###
2019-Oct-18 Fri	###	79.79	###	###			38.1	38.1	0.0
2019-Oct-17 Thu	###	80.755	79.855	###			###	###	0.0
2019-Oct-16 Wed	79.8	80.5	79.72	80.43	2,925,785	###	72.9	72.9	5.7
2019-Oct-15 Tue	###	###	78.8	###	957,243	37,715,374	73.7	73.7	0.0
2019-Oct-14 Mon	79.2	79.645	###	###	1,212,377	48,279,883	###	###	0.0
2019-Oct-11 Fri	78.84	###	78.4	78.77			###	###	###
2019-Oct-10 Thu	78	78.52	77.71	###	1,635,549	###	73.8	73.8	0.0
2019-Oct-09 Wed	77.8	###	###	###	1,503,988	0	###	###	0.0
2019-Oct-08 Tue	###	###	###	###	1,884,181	0	73.1	73.1	0.0
2019-Oct-07 Mon	78.28	###	77.725	###	1,025,724	###	###	###	0.0
2019-Oct-04 Fri	77.51	77.83	77	77.59	2,425,173	###	66.1	66.1	5.5
2019-Oct-03 Thu	78	###	###	###			26.8	26.8	0.0
2019-Oct-02 Wed	80	80.26	79.51	###	3,013,850	###	###	###	0.0
2019-Oct-01 Tue	###	###	###	81.28	2,799,927	0	68.5	68.5	5.8
2019-Sep-30 Mon	81.51	81.54	80.83	80.83	2,520,880	204,657,642	###	###	###
2019-Sep-27 Fri	###	81.8	###	81.54	5,336,753	###	70.0	70.0	5.8
2019-Sep-26 Thu	###	###	80.88	###	3,127,123	126,460,854	###	###	0.0
2019-Sep-25 Wed	81.71	81.89	81.345	81.58			35.5	35.5	5.8
2019-Sep-24 Tue	82.23	82.55	###	###			34.7	34.7	0.0
2019-Sep-23 Mon	###	82.56	81.77	###	1,928,322	158,440,577	30.7	30.7	0.0
2019-Sep-20 Fri	###	82.55	81.82	###			###	###	0.0
2019-Sep-19 Thu	###	###	81.82	###	5,445,784	222,787,023	33.0	33.0	0.0
2019-Sep-18 Wed	###	###	81.44	81.74			###	###	5.8
2019-Sep-17 Tue	81.4	82.24	81.21	82.24			78.8	78.8	5.9
2019-Sep-16 Mon	###	###	###	###	2,995,444	0	66.0	66.0	0.0
2019-Sep-13 Fri	81.75	82.24	81.71	###			###	###	0.0
2019-Sep-12 Thu	81.29	81.46	###	###	2,795,277	###	71.5	71.5	0.0
2019-Sep-11 Wed	###	###	###	###	2,788,624	0	70.2	70.2	0.0
2019-Sep-10 Tue	###	###	###	79.89			39.1	39.1	###
2019-Sep-09 Mon	79.4	80	###	79.81			###	###	###
2019-Sep-06 Fri	79.51	79.71	79.42	79.54			67.6	67.6	###
2019-Sep-05 Thu	79	79.59	78.81	79.25	2,099,227	166,258,778	64.0	64.0	###
2019-Sep-04 Wed	77.89	###	77.79	###			###	###	0.0
2019-Sep-03 Tue	###	79.27	78.45	78.78			31.8	31.8	5.6
2019-Sep-02 Mon	###	79.29	###	###	1,826,554	###	###	###	0.0
2019-Aug-30 Fri	77.77	###	77.52	###	6,147,476	###	###	###	0.0
2019-Aug-29 Thu	77	77.48	###	77.41			74.8	74.8	###
2019-Aug-28 Wed	###	76.82	###	76.8	1,997,056	76,706,920	63.7	63.7	5.5
2019-Aug-27 Tue	76.8	77.25	76.73	###			69.4	69.4	0.0
2019-Aug-26 Mon	###	76.76	75.81	76.76	1,869,454	###	75.2	75.2	5.5
2019-Aug-23 Fri	###	77.4	###	77.4			73.6	73.6	5.5
2019-Aug-22 Thu	77.48	77.48	###	###	1,964,387	76,100,352	###	###	0.0
2019-Aug-21 Wed	76.87	77.125	76.55	###	2,533,987	194,705,226	73.9	73.9	0.0
2019-Aug-20 Tue	76.7	77.25	76.43	###			71.3	71.3	0.0
2019-Aug-19 Mon	###	76.29	75.8	76.29	2,682,547	203,994,286	73.4	73.4	###
2019-Aug-16 Fri	74.45	75.25	74.45	###			###	###	0.0
2019-Aug-15 Thu	###	75.8	###	###	5,163,482	###	36.3	36.3	0.0
2019-Aug-14 Wed	77.4	77.41	###	###	5,584,157	###	###	###	0.0
2019-Aug-13 Tue	79.56	80	79.25	79.46	3,347,281	266,527,249	###	###	5.7
2019-Aug-12 Mon	79.46	###	###	###			###	###	0.0
2019-Aug-09 Fri	###	79.8	###	79.42	4,335,354	172,980,624	30.4	30.4	5.7
2019-Aug-08 Thu	###	###	77.5	###	4,320,952	###	###	###	0.0
2019-Aug-07 Wed	77.81	79.47	77.47	78.7			74.0	74.0	###
2019-Aug-06 Tue	79.84	80.29	79.2	79.8			42.9	42.9	5.7
2019-Aug-05 Mon	82	82.43	###	81.21			49.3	49.3	###
2019-Aug-02 Fri	81.75	###	81.21	81.88	2,416,525	###	72.6	72.6	5.8
2019-Aug-01 Thu	81.5	###	###	###			77.7	77.7	0.0
2019-Jul-31 Wed	###	83.43	###	###	3,304,674	137,854,475	30.4	30.4	0.0
2019-Jul-30 Tue	83.49	83.7	83	83.4	3,120,288	###	38.3	38.3	6.0
2019-Jul-29 Mon	82.8	83.45	###	83.25	3,280,357	###	###	###	###
2019-Jul-26 Fri	###	83.29	82.53	82.59			31.3	31.3	###
2019-Jul-25 Thu	82.73	83	###	83			69.5	69.5	5.9
2019-Jul-24 Wed	82	###	###	###			###	###	0.0
2019-Jul-23 Tue	###	###	81.51	81.55			###	###	5.8
2019-Jul-22 Mon	###	82.2	81.51	81.85			###	###	###
2019-Jul-19 Fri	81.5	82.27	###	###	2,208,256	###	68.6	68.6	0.0
2019-Jul-18 Thu	###	81.45	###	###			72.6	72.6	0.0
2019-Jul-17 Wed	80.77	81.44	###	###	1,502,425	61,178,746	###	###	0.0
2019-Jul-16 Tue	###	81.2	80.85	80.85			###	###	5.8
2019-Jul-15 Mon	###	81.445	80.8	###			###	###	0.0
2019-Jul-12 Fri	81.24	82	###	81.52			###	###	5.8
2019-Jul-11 Thu	80.88	81.47	80.57	81.24			###	###	5.8
2019-Jul-10 Wed	81.5	###	###	81.24	1,568,529	0	29.0	29.0	5.8
2019-Jul-09 Tue	###	###	80.4	###	2,473,175	###	74.4	74.4	0.0
2019-Jul-08 Mon	82	###	81.28	81.28	1,900,273	###	31.7	31.7	5.8
2019-Jul-05 Fri	###	82.55	###	82.26	2,886,920	119,157,623	###	###	5.9
2019-Jul-04 Thu	81.44	82.2	81.23	81.57			65.4	65.4	###
2019-Jul-03 Wed	80.54	###	###	###			71.1	71.1	0.0
2019-Jul-02 Tue	82.22	82.43	80.52	###			18.5	18.5	0.0
2019-Jul-01 Mon	83.5	83.52	81.88	###			20.8	20.8	0.0
2019-Jun-28 Fri	83.2	###	82.5	82.78	7,376,177	###	34.2	34.2	5.9
2019-Jun-27 Thu	###	83	###	83			###	###	5.9
2019-Jun-26 Wed	82.29	###	81.845	###	3,259,126	133,371,583	35.9	35.9	0.0
2019-Jun-25 Tue	###	###	###	###			###	###	0.0
2019-Jun-24 Mon	82	82.7	###	82.7			80.5	80.5	5.9
2019-Jun-21 Fri	82.89	###	###	82.24			29.9	29.9	5.9
2019-Jun-20 Thu	82.78	83	###	82.89	4,528,129	187,917,353	###	###	###
2019-Jun-19 Wed	81.7	###	###	###			###	###	0.0
2019-Jun-18 Tue	80.7	81.45	###	81.45	5,192,688	###	###	###	5.8
2019-Jun-17 Mon	79.8	###	79.71	###			80.1	80.1	0.0
2019-Jun-14 Fri	79.81	###	###	79.77			32.2	32.2	5.7
2019-Jun-13 Thu	###	80.49	80	80.42			###	###	5.7
2019-Jun-12 Wed	81	81.25	79.86	79.87	2,880,475	###	###	###	###
2019-Jun-11 Tue	###	81	###	###	2,954,049	119,638,984	75.9	75.9	0.0
2019-Jun-07 Fri	###	80	79.5	80			###	###	5.7
2019-Jun-06 Thu	79.47	80	79.45	79.72			###	###	5.7
2019-Jun-05 Wed	79	79.5	78.82	###	3,016,640	238,797,222	80.6	80.6	0.0
2019-Jun-04 Tue	###	78.73	77.4	78.42	3,044,446	237,664,676	###	###	###
2019-Jun-03 Mon	###	78.56	77.81	###			###	###	0.0
2019-May-31 Fri	###	78.54	77.72	78.51			###	###	5.6
2019-May-30 Thu	###	78.42	###	78.2	3,465,876	###	81.8	81.8	5.6
2019-May-29 Wed	77.53	###	###	77.89			75.3	75.3	###
2019-May-28 Tue	77.84	###	77.75	###	4,159,451	161,698,657	68.3	68.3	0.0
2019-May-27 Mon	77.51	###	77.51	###	1,439,079	###	73.3	73.3	0.0
2019-May-24 Fri	77.75	###	###	###	2,851,840	0	76.3	76.3	0.0
2019-May-23 Thu	###	###	###	###	3,187,084	0	23.9	23.9	0.0
2019-May-22 Wed	78.7	79	###	79	3,539,248	###	69.9	69.9	5.6
2019-May-21 Tue	###	79.79	###	###	6,145,587	###	###	###	0.0
2019-May-20 Mon	###	77.72	75	77.4			76.8	76.8	5.5
2019-May-17 Fri	###	###	###	72.83			20.7	20.7	5.2
2019-May-16 Thu	###	###	72.41	###	3,245,252	117,494,348	###	###	0.0
2019-May-15 Wed	###	72.89	72.22	72.54			###	###	###
2019-May-14 Tue	72.76	###	###	72.57	3,135,573	0	36.1	36.1	###
2019-May-13 Mon	###	74	###	73.5			31.8	31.8	5.3
2019-May-10 Fri	###	75.48	74.8	75.4	2,007,443	###	71.3	71.3	5.4
2019-May-09 Thu	74.42	75.29	74.42	###	1,893,374	###	75.5	75.5	0.0
2019-May-08 Wed	74.21	74.8	###	74.74	1,569,921	58,715,045	###	###	5.3
2019-May-07 Tue	###	###	###	###	1,890,973	0	###	###	0.0
2019-May-06 Mon	74.47	75.24	74.29	###	1,921,358	###	###	###	0.0
2019-May-03 Fri	###	75.375	74.45	###	2,066,827	154,831,177	###	###	0.0
2019-May-02 Thu	75	###	74.46	74.86			###	###	5.3
2019-May-01 Wed	74.81	75.86	74.7	75.5	2,275,425	###	78.8	78.8	5.4
2019-Apr-30 Tue	###	###	###	74.52	2,336,279	0	###	###	5.3
2019-Apr-29 Mon	75.4	75.45	74.7	###	1,634,382	122,701,228	32.5	32.5	0.0
2019-Apr-26 Fri	###	75.5	74.87	75.45	2,906,927	###	74.7	74.7	###
2019-Apr-24 Wed	74.5	###	74.43	###	6,858,049	###	79.6	79.6	0.0
2019-Apr-23 Tue	73.58	###	73.29	74.2			###	###	###
2019-Apr-18 Thu	###	73.83	###	73.41			35.4	35.4	###
2019-Apr-17 Wed	72.8	73.45	72.78	73.29			79.1	79.1	###
2019-Apr-16 Tue	###	72.81	72	###			###	###	0.0
2019-Apr-15 Mon	###	72.28	71.86	###	2,279,880	164,310,951	77.0	77.0	0.0
2019-Apr-12 Fri	###	71.74	###	###			###	###	0.0
2019-Apr-11 Thu	70.27	70.46	70	70.26			38.0	38.0	5.0
2019-Apr-10 Wed	###	###	###	70.75			###	###	###
2019-Apr-09 Tue	70.56	###	69.72	70.25	2,741,284	###	31.6	31.6	5.0
2019-Apr-08 Mon	###	###	70.5	###			###	###	0.0
2019-Apr-05 Fri	###	71.25	###	70.89	2,601,681	92,684,885	###	###	###
2019-Apr-04 Thu	71.52	71.58	###	71.23			###	###	5.1
2019-Apr-03 Wed	71.51	###	###	###	2,582,854	0	31.6	31.6	0.0
2019-Apr-02 Tue	###	###	71.255	###	2,267,274	###	22.8	22.8	0.0
2019-Apr-01 Mon	71	71.77	71	###			73.0	73.0	0.0
2019-Mar-29 Fri	70.78	71	###	###			29.1	29.1	0.0
2019-Mar-28 Thu	70.82	###	###	###			62.8	62.8	0.0
2019-Mar-27 Wed	###	70.84	70.2	70.84			###	###	###
2019-Mar-26 Tue	70.74	###	70.47	70.71	2,274,251	###	32.6	32.6	###
2019-Mar-25 Mon	###	###	###	70.78			###	###	5.1
2019-Mar-22 Fri	###	71.85	71	71.43	1,612,285	115,157,456	71.3	71.3	5.1
2019-Mar-21 Thu	70.53	###	70.51	###	4,797,875	169,149,083	80.4	80.4	0.0
2019-Mar-20 Wed	###	###	70.7	70.79	3,282,179	116,025,027	###	###	###
2019-Mar-19 Tue	###	###	71.26	###			###	###	0.0
2019-Mar-18 Mon	###	###	71.5	71.81	3,044,657	108,846,487	###	###	###
2019-Mar-15 Fri	###	###	###	###			###	###	0.0
2019-Mar-14 Thu	###	###	72.51	###			25.2	25.2	0.0
2019-Mar-13 Wed	###	###	72.27	###	2,971,382	107,370,888	###	###	0.0
2019-Mar-12 Tue	###	74	###	###	2,355,849	###	31.8	31.8	0.0
2019-Mar-11 Mon	###	###	###	###	2,164,041	0	###	###	0.0
2019-Mar-08 Fri	74	###	###	###			25.0	25.0	0.0
2019-Mar-07 Thu	###	75	74.51	###			###	###	0.0
2019-Mar-06 Wed	###	74.75	###	74.75			75.7	75.7	###
2019-Mar-05 Tue	###	74.23	73.55	###			###	###	0.0
2019-Mar-04 Mon	74.55	###	###	###			###	###	0.0
2019-Mar-01 Fri	###	###	###	###	3,554,240	0	74.1	74.1	0.0
2019-Feb-28 Thu	73.51	###	###	###			75.8	75.8	0.0
2019-Feb-27 Wed	73.43	73.71	###	###			68.8	68.8	0.0
2019-Feb-26 Tue	###	###	72.8	###	2,069,074	###	###	###	0.0
2019-Feb-25 Mon	73.8	###	###	73.76	2,485,374	0	33.1	33.1	5.3
2019-Feb-22 Fri	73.21	73.85	72.73	73.85	4,838,373	354,604,357	72.5	72.5	5.3
2019-Feb-21 Thu	72.2	73.22	###	###	4,539,658	166,196,879	###	###	0.0
2019-Feb-20 Wed	71.5	###	###	###	2,514,470	0	###	###	0.0
2019-Feb-19 Tue	70.72	71.85	70.72	###			83.4	83.4	0.0
2019-Feb-18 Mon	71.47	71.48	###	###	2,057,522	###	###	###	0.0
2019-Feb-15 Fri	70.5	###	70.25	70.81			73.7	73.7	5.1
2019-Feb-14 Thu	71.21	###	70.55	70.59			###	###	5.0
2019-Feb-11 Mon	74.59	74.75	###	73.82	2,926,427	###	###	###	5.3
2019-Feb-08 Fri	73.45	74.945	73.45	74.75	5,082,651	###	###	###	###
2019-Feb-06 Wed	###	74.25	###	###	5,414,328	201,006,927	17.9	17.9	0.0
2019-Feb-05 Tue	###	73.89	72.41	###			###	###	0.0
2019-Feb-04 Mon	69.45	###	69.22	###			###	###	0.0
2019-Feb-01 Fri	69.23	70.27	###	69.76			77.3	77.3	5.0
2019-Jan-31 Thu	71.24	71.45	###	###	4,965,542	177,393,987	18.5	18.5	0.0
2019-Jan-30 Wed	71.23	###	70.825	71.24	3,204,973	###	74.7	74.7	5.1
2019-Jan-29 Tue	###	###	71.28	###	2,569,527	91,577,942	29.8	29.8	0.0
2019-Jan-25 Fri	###	###	72.29	72.54	5,756,348	###	###	###	###
2019-Jan-17 Thu	###	73.085	72.56	72.77			###	###	5.2
2019-Jan-11 Fri	72.48	72.49	###	###			22.5	22.5	0.0
2019-Jan-10 Thu	###	72.45	71.71	72.45	2,617,459	188,666,444	73.4	73.4	5.2
2019-Jan-09 Wed	###	72.75	72.055	###	2,317,350	###	24.3	24.3	0.0
2019-Jan-04 Fri	71.5	###	###	71.89	3,501,951	0	77.2	77.2	###
2019-Jan-03 Thu	71.25	###	70.86	71.84			75.1	75.1	###
2019-Jan-02 Wed	###	72.47	70.77	###			###	###	0.0
2018-Dec-28 Fri	###	###	###	###	3,546,188	0	###	###	0.0
2018-Dec-27 Thu	69.5	###	69.2	###	2,558,888	88,537,524	71.9	71.9	0.0
2018-Dec-21 Fri	###	###	###	68.48	9,441,177	0	35.8	35.8	###
2018-Dec-20 Thu	68.86	###	68.7	###			###	###	0.0
2018-Dec-19 Wed	###	###	68.7	69.4			78.1	78.1	5.0
2018-Dec-14 Fri	###	###	68.51	68.81			###	###	###
2018-Dec-13 Thu	70.25	###	69.56	###			###	###	0.0
2018-Dec-12 Wed	68.78	###	###	###	3,753,951	0	82.6	82.6	0.0
2018-Dec-11 Tue	68.53	68.85	###	68.43			###	###	4.9
2018-Dec-10 Mon	###	###	68.2	68.27	3,969,241	###	###	###	###
2018-Dec-07 Fri	69.81	70.7	###	###	2,548,553	90,091,348	###	###	0.0
2018-Dec-06 Thu	###	69.78	###	###	2,910,742	101,555,788	###	###	0.0
2018-Dec-05 Wed	69.52	###	###	70	2,666,241	0	###	###	5.0
2018-Dec-04 Tue	71.29	71.79	70.7	70.8			###	###	5.1
2018-Dec-03 Mon	###	72.27	71.26	71.55			23.7	23.7	###
2018-Nov-30 Fri	###	72.73	71.23	71.23	7,590,949	###	25.9	25.9	5.1
2018-Nov-29 Thu	72.74	###	###	72.43			###	###	###
2018-Nov-14 Wed	71	71.25	###	69.21			21.5	21.5	###
2018-Nov-13 Tue	###	71.28	70.52	###	3,900,383	276,537,154	###	###	0.0
2018-Nov-12 Mon	70.73	71.78	70.46	71.77			82.4	82.4	###
2018-Nov-09 Fri	70.45	###	###	###	2,818,344	0	###	###	0.0
2018-Nov-08 Thu	69.85	###	69.51	###			80.5	80.5	0.0
2018-Nov-07 Wed	###	###	###	###	3,047,152	0	70.2	70.2	0.0
2018-Nov-06 Tue	###	69.23	67.85	###			78.0	78.0	0.0
2018-Nov-05 Mon	###	68.58	###	###			37.9	37.9	0.0
2018-Nov-02 Fri	###	68.79	###	###	3,697,329	###	###	###	0.0
2018-Nov-01 Thu	###	69.55	68.2	###			28.1	28.1	0.0
2018-Oct-31 Wed	68.52	69.28	###	69.23	4,697,573	162,723,928	###	###	4.9
2018-Oct-30 Tue	###	###	###	###			###	###	0.0
2018-Oct-29 Mon	###	66.71	###	###	1,962,573	65,461,622	###	###	0.0
2018-Oct-26 Fri	65.56	###	65.26	65.81			###	###	###
2018-Oct-25 Thu	###	66.23	65.27	65.27			36.9	36.9	4.7
2018-Oct-24 Wed	66.48	67.25	66.41	66.86	2,234,525	###	79.0	79.0	4.8
2018-Oct-23 Tue	67.29	###	###	###			###	###	0.0
2018-Oct-22 Mon	67.49	###	###	###			###	###	0.0
2018-Oct-19 Fri	###	###	66.52	###			###	###	0.0
2018-Oct-18 Thu	###	###	66.585	67.22			72.9	72.9	###
2018-Oct-17 Wed	###	67.23	66.59	###	2,588,079	###	###	###	0.0
2018-Oct-16 Tue	###	66.55	65.5	65.77	2,766,720	182,672,688	###	###	4.7
2018-Oct-15 Mon	66.8	###	65.23	###	3,114,956	101,594,289	###	###	0.0
2018-Oct-12 Fri	66.43	67.27	###	###	4,588,852	###	###	###	0.0
2018-Oct-11 Thu	###	###	###	###	3,629,075	0	37.8	37.8	0.0
2018-Oct-10 Wed	68.75	###	###	###			###	###	0.0
2018-Oct-09 Tue	###	###	###	68.75	2,950,342	0	###	###	###
2018-Oct-08 Mon	70	###	###	###			###	###	0.0
2018-Oct-05 Fri	###	70.25	###	70	2,107,747	###	###	###	5.0
2018-Oct-04 Thu	70	70.25	69.8	###			34.4	34.4	0.0
2018-Oct-03 Wed	###	70.23	###	###	1,927,070	###	28.7	28.7	0.0
2018-Oct-02 Tue	###	###	###	69.57			22.7	22.7	###
2018-Oct-01 Mon	###	###	###	70.42			###	###	###
2018-Sep-28 Fri	###	###	###	71.41			###	###	###
2018-Sep-27 Thu	###	70.42	###	###	2,499,328	###	###	###	0.0
2018-Sep-26 Wed	###	70.77	###	###			###	###	0.0
2018-Sep-25 Tue	###	71.42	70.51	70.8	1,985,559	###	30.0	30.0	5.1
2018-Sep-24 Mon	71.54	###	71.25	71.57	1,951,825	###	###	###	5.1
2018-Sep-21 Fri	###	72.48	###	###			###	###	0.0
2018-Sep-20 Thu	71.55	###	71.54	71.88	3,784,284	###	74.3	74.3	5.1
2018-Sep-19 Wed	72	###	###	###	2,382,725	0	###	###	0.0
2018-Sep-18 Tue	71.54	72.23	71.51	###	2,245,087	###	80.0	80.0	0.0
2018-Sep-17 Mon	71.5	72	###	71.75			72.9	72.9	5.1
2018-Sep-14 Fri	###	###	###	71.5			65.7	65.7	5.1
2018-Sep-13 Thu	71.48	71.81	###	###	2,717,823	###	29.6	29.6	0.0
2018-Sep-12 Wed	72	72.21	###	###	4,798,543	###	32.8	32.8	0.0
2018-Sep-11 Tue	###	###	###	71.87	3,077,588	0	###	###	###
2018-Sep-10 Mon	###	70.78	69.82	70.75	2,051,342	144,209,342	78.4	78.4	###
2018-Sep-07 Fri	69.81	###	69.81	70.51	2,666,080	93,059,522	78.4	78.4	###
2018-Sep-06 Thu	70	70.58	69.78	###	3,176,757	###	80.8	80.8	0.0
2018-Sep-05 Wed	70.8	70.85	###	###			32.0	32.0	0.0
2018-Sep-04 Tue	###	71.21	70.51	70.73			29.9	29.9	5.1
2018-Sep-03 Mon	71.24	71.72	###	71.21			###	###	###
2018-Aug-31 Fri	###	72.48	71.24	71.24	5,194,621	###	###	###	5.1
2018-Aug-30 Thu	73.53	73.56	###	###			20.7	20.7	0.0
2018-Aug-29 Wed	72	73.25	71.78	73.23			###	###	###
2018-Aug-28 Tue	71.45	###	71.45	71.73			###	###	###
2018-Aug-27 Mon	70.89	###	###	###			73.0	73.0	0.0
2018-Aug-24 Fri	70.44	71.79	70	70.89	4,531,175	321,237,651	###	###	###
2018-Aug-23 Thu	###	###	70.55	70.75	3,832,474	135,190,520	25.9	25.9	###
2018-Aug-22 Wed	###	72.79	71.53	71.88			24.6	24.6	5.1
2018-Aug-21 Tue	###	73.77	72.82	###	3,141,486	###	27.0	27.0	0.0
2018-Aug-20 Mon	74.44	74.44	###	###	3,469,377	###	25.2	25.2	0.0
2018-Aug-17 Fri	###	###	73.77	74.29	2,242,154	82,701,850	67.3	67.3	###
2018-Aug-16 Thu	73.77	###	###	###	4,713,252	0	###	###	0.0
2018-Aug-15 Wed	73.25	###	###	###	6,162,789	0	81.0	81.0	0.0
2018-Aug-14 Tue	75.45	76	75.2	75.86			73.9	73.9	5.4
2018-Aug-13 Mon	###	75.4	###	###	2,645,144	99,721,928	37.9	37.9	0.0
2018-Aug-10 Fri	75.71	76	###	###			35.6	35.6	0.0
2018-Aug-09 Thu	###	###	###	###	3,201,984	0	###	###	0.0
2018-Aug-08 Wed	###	74.925	73.21	74.81	5,169,053	###	79.6	79.6	###
2018-Aug-07 Tue	###	73.79	###	72.89			###	###	###
2018-Aug-06 Mon	###	73.86	73	73.56	2,115,641	###	80.3	80.3	5.3
2018-Aug-03 Fri	###	###	72.75	72.83			###	###	5.2
2018-Aug-02 Thu	74	74.24	73.43	###	2,325,541	###	###	###	0.0
2018-Aug-01 Wed	###	###	###	73.71			31.0	31.0	###
2018-Jul-31 Tue	75.2	75.43	74.79	74.79	2,548,855	###	###	###	5.3
2018-Jul-30 Mon	###	###	74.74	###			37.3	37.3	0.0
2018-Jul-27 Fri	###	###	###	###			###	###	0.0
2018-Jul-26 Thu	74.79	###	###	74.83			###	###	5.3
2018-Jul-25 Wed	###	75.25	74.585	74.76			31.2	31.2	###
2018-Jul-24 Tue	75.8	75.8	###	###	2,128,578	###	###	###	0.0
2018-Jul-23 Mon	75.72	###	###	75.24			###	###	5.4
2018-Jul-20 Fri	###	###	###	###	2,547,182	0	76.5	76.5	0.0
2018-Jul-19 Thu	75.57	75.76	74.84	###	2,279,788	###	###	###	0.0
2018-Jul-18 Wed	###	75.22	74.41	###			74.9	74.9	0.0
2018-Jul-17 Tue	###	74.86	###	74.49			###	###	###
2018-Jul-16 Mon	###	###	###	74.24	2,301,570	0	21.6	21.6	5.3
2018-Jul-13 Fri	###	75.74	74.26	74.85			22.3	22.3	###
2018-Jul-12 Thu	74.5	###	###	75.21	2,733,149	0	77.9	77.9	5.4
2018-Jul-11 Wed	74.25	74.28	73.54	###	3,101,381	###	41.8	41.8	0.0
2018-Jul-10 Tue	###	76.5	###	74.43			13.6	13.6	###
2018-Jul-09 Mon	76	76.74	###	###	4,637,959	177,958,486	###	###	0.0
2018-Jul-06 Fri	74.8	75.7	74.55	###			###	###	0.0
2018-Jul-05 Thu	73.8	74.54	###	74.46	2,909,740	###	###	###	5.3
2018-Jul-04 Wed	###	###	73.45	73.59			###	###	###
2018-Jul-03 Tue	###	74.2	###	###			###	###	0.0
2018-Jul-02 Mon	72.7	###	###	72.7	2,049,487	0	###	###	5.2
2018-Jun-29 Fri	73.48	###	72.86	72.87			25.1	25.1	###
2018-Jun-28 Thu	72.7	73.29	###	73.23	2,567,273	###	74.9	74.9	###
2018-Jun-27 Wed	###	###	###	###			31.6	31.6	0.0
2018-Jun-26 Tue	###	73.28	###	72.81	2,708,542	99,240,978	82.0	82.0	###
2018-Jun-25 Mon	73.83	74.7	71.88	###			###	###	0.0
2018-Jun-22 Fri	72.85	73.86	72.77	73.86			82.9	82.9	5.3
2018-Jun-21 Thu	###	###	72.29	###			###	###	0.0
2018-Jun-20 Wed	###	###	70.42	###			###	###	0.0
2018-Jun-19 Tue	###	70.47	69.7	69.88	3,044,721	213,389,271	38.7	38.7	###
2018-Jun-18 Mon	69.27	70	###	69.7			###	###	5.0
2018-Jun-15 Fri	67.7	###	###	###	5,922,177	0	###	###	0.0
2018-Jun-14 Thu	67.88	###	67.22	67.45	3,419,047	###	24.6	24.6	4.8
2018-Jun-13 Wed	68.85	68.87	###	###			###	###	0.0
2018-Jun-12 Tue	69.45	69.5	68.78	68.85	4,098,851	283,394,558	32.6	32.6	4.9
2018-Jun-08 Fri	###	69.74	69.27	###			73.5	73.5	0.0
2018-Jun-07 Thu	###	69.8	###	69.26			33.6	33.6	4.9
2018-Jun-06 Wed	70.45	70.5	###	69.23			19.6	19.6	4.9
2018-Jun-05 Tue	###	70.675	69.53	###	4,014,148	###	81.7	81.7	0.0
2018-Jun-04 Mon	###	70.355	69.49	###	3,124,044	###	30.3	30.3	0.0
2018-Jun-01 Fri	69.21	69.22	68.7	68.7			###	###	4.9
2018-May-31 Thu	70	###	69.21	###	3,431,942	118,762,352	23.7	23.7	0.0
2018-May-30 Wed	69.8	69.855	###	###	3,208,843	###	35.3	35.3	0.0
2018-May-29 Tue	69.7	70.59	69.56	###	2,498,273	175,066,480	###	###	0.0
2018-May-28 Mon	69.78	###	###	###	2,140,947	0	37.1	37.1	0.0
2018-May-25 Fri	###	###	69.2	69.87			###	###	###
2018-May-24 Thu	###	69.87	###	69.59	2,763,549	96,544,584	34.2	34.2	###
2018-May-23 Wed	70	###	69.71	69.81	2,601,288	###	36.6	36.6	###
2018-May-22 Tue	###	70.28	###	70.25	3,279,548	###	80.1	80.1	5.0
2018-May-21 Mon	70.4	70.46	70	###	2,261,388	158,817,279	29.2	29.2	0.0
2018-May-18 Fri	71.24	71.24	70.4	70.5	3,110,054	220,254,024	###	###	5.0
2018-May-17 Thu	70.77	71.28	70.47	###	4,310,845	###	###	###	0.0
2018-May-16 Wed	###	71.57	###	70.79	3,869,986	138,487,449	###	###	###
2018-May-15 Tue	71.29	71.78	###	###			###	###	0.0
2018-May-14 Mon	###	70.925	###	70.8			###	###	5.1
2018-May-11 Fri	70.52	71.23	70.2	70.53	3,779,356	267,257,159	###	###	5.0
2018-May-10 Thu	71.77	71.78	###	###	3,695,222	###	24.9	24.9	0.0
2018-May-09 Wed	###	72	70.8	71.41	6,582,126	###	28.1	28.1	###
2018-May-08 Tue	###	73.76	72.575	73.5	2,956,389	###	76.4	76.4	5.3
2018-May-07 Mon	###	73.2	72.57	72.71	2,111,927	###	36.5	36.5	###
2018-May-04 Fri	###	###	72.58	72.76	2,546,384	92,408,275	###	###	5.2
2018-May-03 Thu	###	###	73.28	###	2,782,258	###	###	###	0.0
2018-May-02 Wed	###	###	72.26	73.46			74.8	74.8	5.2
2018-May-01 Tue	71.82	73.25	###	###	4,045,489	###	###	###	0.0
2018-Apr-30 Mon	71.25	###	71.21	71.82			76.3	76.3	###
2018-Apr-27 Fri	###	###	###	71.54			###	###	###
2018-Apr-26 Thu	73.52	73.78	###	72.25			###	###	###
2018-Apr-24 Tue	72.72	73.73	72.72	73.46	3,665,086	268,375,922	81.1	81.1	5.2
2018-Apr-23 Mon	71.86	###	71.77	###			83.5	83.5	0.0
2018-Apr-20 Fri	72.2	72.57	###	###			###	###	0.0
2018-Apr-19 Thu	72.77	72.78	72.29	72.4			###	###	###
2018-Apr-18 Wed	72.5	###	###	72.41	1,826,752	0	33.1	33.1	5.2
2018-Apr-17 Tue	72.75	73.21	###	72.76			70.6	70.6	5.2
2018-Apr-16 Mon	73.25	73.55	###	###			###	###	0.0
2018-Apr-13 Fri	###	73.42	73	###	1,252,551	91,699,258	###	###	0.0
2018-Apr-12 Thu	###	###	###	###	2,961,071	0	33.1	33.1	0.0
2018-Apr-11 Wed	74	###	###	###	2,523,325	0	###	###	0.0
2018-Apr-10 Tue	###	74.5	72.85	###			###	###	0.0
2018-Apr-09 Mon	###	###	###	73.55			###	###	###
2018-Apr-06 Fri	73.76	73.83	###	73.49			30.1	30.1	###
2018-Apr-05 Thu	72.7	###	###	73.8	3,530,929	0	###	###	###
2018-Apr-04 Wed	###	72.8	71.81	72.8			80.9	80.9	5.2
2018-Apr-03 Tue	71.59	72.43	71.45	72.26	2,658,450	###	79.2	79.2	###
2018-Mar-29 Thu	###	72.76	###	###	5,292,851	###	72.6	72.6	0.0
2018-Mar-28 Wed	###	72.4	71.82	71.86	3,132,651	###	34.0	34.0	5.1
2018-Mar-27 Tue	###	72.87	72.27	72.43	2,576,258	186,959,043	###	###	###
2018-Mar-26 Mon	72.4	###	71.71	###	3,114,044	111,654,047	28.1	28.1	0.0
2018-Mar-23 Fri	###	###	72.81	72.81			###	###	###
2018-Mar-22 Thu	75.43	75.44	###	74.87	2,530,879	95,464,755	27.8	27.8	5.3
2018-Mar-21 Wed	75.41	75.83	###	75.78			74.4	74.4	5.4
2018-Mar-20 Tue	74.88	75.58	###	###			75.5	75.5	0.0
2018-Mar-19 Mon	###	###	74.89	74.89	2,364,077	###	###	###	###
2018-Mar-16 Fri	###	76.25	75.025	###	3,791,783	286,800,986	###	###	0.0
2018-Mar-15 Thu	77	77	###	75.78	4,006,228	154,239,778	20.6	20.6	5.4
2018-Mar-14 Wed	76.5	###	###	76.55			68.5	68.5	5.5
2018-Mar-13 Tue	###	77.41	###	###			38.8	38.8	0.0
2018-Mar-12 Mon	77.49	###	###	###			###	###	0.0
2018-Mar-09 Fri	###	###	76.2	76.87	2,944,053	###	72.7	72.7	###
2018-Mar-08 Thu	75.72	76.2	75.51	###	3,278,343	###	###	###	0.0
2018-Mar-07 Wed	75.21	###	###	###	2,458,242	0	41.3	41.3	0.0
2018-Mar-06 Tue	75.7	###	75.49	###			###	###	0.0
2018-Mar-05 Mon	75.73	75.73	74.8	###			###	###	0.0
2018-Mar-02 Fri	75.82	76.2	###	75.73	2,447,987	###	38.1	38.1	###
2018-Mar-01 Thu	###	###	###	###			74.0	74.0	0.0
2018-Feb-28 Wed	###	76.89	###	###	3,744,085	143,941,347	38.4	38.4	0.0
2018-Feb-27 Tue	77	77.24	76.71	76.76			###	###	5.5
2018-Feb-26 Mon	###	###	###	###	3,450,024	0	###	###	0.0
2018-Feb-23 Fri	###	###	74.41	75.46			###	###	###
2018-Feb-22 Thu	74.52	74.8	###	###			###	###	0.0
2018-Feb-21 Wed	74.28	###	###	###	2,210,925	0	###	###	0.0
2018-Feb-20 Tue	74.25	###	73.83	74.26	2,238,370	82,629,428	###	###	5.3
2018-Feb-19 Mon	###	74.59	###	74.4	1,449,284	54,051,046	67.3	67.3	5.3
2018-Feb-16 Fri	74	74.89	74	###			###	###	0.0
2018-Feb-15 Thu	74.25	74.29	73.74	73.86			26.1	26.1	5.3
2018-Feb-14 Wed	74.2	###	73.76	###	4,217,278	###	###	###	0.0
2018-Feb-13 Tue	76.23	76.74	75.88	###	3,334,988	###	64.8	64.8	0.0
2018-Feb-12 Mon	###	76.5	75.56	75.88	3,411,170	259,351,255	###	###	5.4
2018-Feb-09 Fri	75.75	76.47	75.48	76.25	3,621,859	###	###	###	###
2018-Feb-08 Thu	76.8	77.21	76.51	76.51	3,493,180	###	32.2	32.2	###
2018-Feb-07 Wed	###	###	76.77	76.79			###	###	5.5
2018-Feb-06 Tue	78.44	78.5	###	77.4			###	###	5.5
2018-Feb-05 Mon	###	80.27	79.52	79.8	2,393,475	191,226,685	###	###	5.7
2018-Feb-02 Fri	###	###	###	80.79			79.4	79.4	###
2018-Feb-01 Thu	79	80.155	###	###	2,965,072	118,832,673	###	###	0.0
2018-Jan-31 Wed	78.76	###	###	78.87			65.8	65.8	###
2018-Jan-30 Tue	78.81	79.46	78.75	###			80.3	80.3	0.0
2018-Jan-29 Mon	###	79.54	78.53	###	2,385,820	188,563,283	71.4	71.4	0.0
2018-Jan-25 Thu	78.46	###	###	###			###	###	0.0
2018-Jan-24 Wed	###	79.48	###	###	1,923,320	###	###	###	0.0
2018-Jan-23 Tue	###	79.58	###	79.25			###	###	###
2018-Jan-22 Mon	79.7	79.72	###	78.85			33.6	33.6	5.6
2018-Jan-19 Fri	###	80.42	79.83	79.83			40.6	40.6	5.7
2018-Jan-18 Thu	80.29	80.5	###	###			33.8	33.8	0.0
2018-Jan-17 Wed	80.21	###	79.86	###			###	###	0.0
2018-Jan-16 Tue	###	###	80.5	80.58			32.9	32.9	5.8
2018-Jan-15 Mon	###	###	80.72	###			36.3	36.3	0.0
2018-Jan-12 Fri	###	81.5	###	80.88			###	###	5.8
2018-Jan-11 Thu	81.74	81.74	###	###			33.7	33.7	0.0
2018-Jan-02 Tue	###	###	79.78	80.22			32.1	32.1	5.7
2017-Dec-29 Fri	###	80.675	###	###	1,459,457	58,870,846	29.4	29.4	0.0
2017-Dec-28 Thu	80.48	###	###	80.49			###	###	###
2017-Dec-27 Wed	80.51	###	###	###	1,054,327	0	###	###	0.0
2017-Dec-22 Fri	80	###	###	###	5,288,058	0	###	###	0.0
2017-Dec-21 Thu	###	###	79.81	79.81			###	###	###
2017-Dec-20 Wed	80.22	80.75	80.22	80.57			###	###	5.8
2017-Dec-19 Tue	80.25	80.55	###	###	2,519,546	###	68.1	68.1	0.0
2017-Dec-18 Mon	80.49	80.53	###	###			###	###	0.0
2017-Dec-15 Fri	###	80.2	79.74	###			###	###	0.0
2017-Dec-08 Fri	###	79.85	78.86	###			###	###	0.0
2017-Dec-07 Thu	78.47	###	###	###			73.0	73.0	0.0
2017-Dec-06 Wed	78.5	###	78.49	###	2,528,041	###	###	###	0.0
2017-Dec-05 Tue	78.5	78.74	78	78.74			73.7	73.7	5.6
2017-Dec-04 Mon	###	###	78.5	###	2,255,875	###	###	###	0.0
2017-Dec-01 Fri	79.71	###	78.88	###			###	###	0.0
2017-Nov-30 Thu	79.7	79.7	78.76	79.43			35.8	35.8	###
2017-Nov-29 Wed	80.88	81.41	80.84	###			67.2	67.2	0.0
2017-Nov-28 Tue	80.2	80.8	80.2	###			69.1	69.1	0.0
2017-Nov-27 Mon	80.4	###	80.22	80.5			71.2	71.2	5.8
2017-Nov-24 Fri	80.8	80.8	###	80.57			32.8	32.8	5.8
2017-Nov-23 Thu	###	81	80.45	80.88			38.2	38.2	5.8
2017-Nov-22 Wed	81	###	###	###	2,826,948	0	###	###	0.0
2017-Nov-21 Tue	80.88	###	###	80.58			32.0	32.0	5.8
2017-Nov-20 Mon	80.48	80.76	80.26	###	1,964,641	158,173,246	71.7	71.7	0.0
2017-Nov-17 Fri	81.25	###	80.79	###	1,810,176	73,122,059	32.1	32.1	0.0
2017-Nov-16 Thu	###	###	###	80.82			71.1	71.1	5.8
2017-Nov-15 Wed	80.8	81.29	80.47	80.58	2,686,552	217,288,325	39.5	39.5	5.8
2017-Nov-14 Tue	###	###	###	80.82	2,305,322	0	###	###	5.8
2017-Nov-13 Mon	###	81.56	80.89	81.52	2,477,127	201,204,640	###	###	5.8
2017-Nov-10 Fri	80.51	81	80.43	80.85	1,869,028	###	###	###	5.8
2017-Nov-09 Thu	###	81	###	###			64.7	64.7	0.0
2017-Nov-08 Wed	78.88	80.48	78.52	80.27	5,921,525	###	82.4	82.4	###
2017-Nov-07 Tue	###	78.25	77.44	78.2	1,956,778	152,325,383	###	###	5.6
2017-Nov-06 Mon	77.79	###	###	77.4	1,712,484	0	###	###	5.5
2017-Nov-03 Fri	77.47	77.89	77.21	77.79			68.6	68.6	###
2017-Nov-02 Thu	77.87	77.87	###	77.41	1,989,473	###	###	###	###
2017-Nov-01 Wed	77.79	78.29	###	###			32.2	32.2	0.0
2017-Oct-31 Tue	###	78.21	###	###	1,887,247	###	###	###	0.0
2017-Oct-30 Mon	78.52	78.53	77.72	###	1,583,550	123,714,843	34.8	34.8	0.0
2017-Oct-27 Fri	###	###	77.82	78.24			###	###	5.6
2017-Oct-26 Thu	###	###	78.24	###			###	###	0.0
2017-Oct-25 Wed	###	79.28	###	###			###	###	0.0
2017-Oct-24 Tue	78.74	###	78.045	###			33.4	33.4	0.0
2017-Oct-23 Mon	79.23	###	###	###			33.8	33.8	0.0
2017-Oct-20 Fri	###	###	78.4	###	1,830,548	71,757,481	###	###	0.0
2017-Oct-19 Thu	###	###	78.45	78.74	2,991,650	117,347,471	32.4	32.4	5.6
2017-Oct-18 Wed	78.27	78.585	77.79	###	2,040,078	###	###	###	0.0
2017-Oct-17 Tue	77.52	78.25	77.52	78.25	3,051,278	237,648,787	###	###	###
2017-Oct-16 Mon	###	77.46	76.86	77.2	2,349,172	###	###	###	5.5
2017-Oct-13 Fri	###	###	###	###	1,728,054	0	###	###	0.0
2017-Oct-12 Thu	###	76.45	75.83	76.41			64.5	64.5	5.5
2017-Oct-11 Wed	76.23	###	###	###			63.6	63.6	0.0
2017-Oct-10 Tue	###	###	###	###			###	###	0.0
2017-Oct-09 Mon	###	###	###	76.71	2,033,172	0	###	###	###
2017-Oct-06 Fri	###	###	75.76	###			65.9	65.9	0.0
2017-Oct-05 Thu	75.54	75.89	74.83	###			28.0	28.0	0.0
2017-Oct-04 Wed	75.2	75.5	###	75.4			###	###	5.4
2017-Oct-03 Tue	76.55	###	###	###			19.2	19.2	0.0
2017-Oct-02 Mon	75.81	76.48	75.52	###			###	###	0.0
2017-Sep-29 Fri	###	75.46	74.4	75.25	4,989,845	373,889,085	###	###	5.4
2017-Sep-28 Thu	###	###	74.86	###			###	###	0.0
2017-Sep-27 Wed	###	###	###	74.85			31.4	31.4	###
2017-Sep-26 Tue	75.8	75.86	###	###	2,552,948	###	27.5	27.5	0.0
2017-Sep-25 Mon	###	77.27	75.74	75.81			20.4	20.4	###
2017-Sep-22 Fri	76.2	###	###	###			###	###	0.0
2017-Sep-21 Thu	76	76.89	###	###			76.7	76.7	0.0
2017-Sep-20 Wed	76	###	###	76.29	1,621,577	0	###	###	###
2017-Sep-19 Tue	###	###	76.28	76.28			###	###	5.4
2017-Sep-18 Mon	76.75	###	###	###			###	###	0.0
2017-Sep-15 Fri	76	###	###	76.28			75.4	75.4	5.4
2017-Sep-14 Thu	76.75	###	###	76.75			71.7	71.7	5.5
2017-Sep-13 Wed	###	77	76.21	76.55			32.4	32.4	5.5
2017-Sep-12 Tue	###	###	###	###			83.8	83.8	0.0
2017-Sep-11 Mon	73.5	###	73.5	74.26			80.9	80.9	5.3
2017-Sep-08 Fri	###	###	73.2	73.24	3,349,581	###	###	###	###
2017-Sep-07 Thu	73.85	74.44	73.83	###	3,214,877	###	###	###	0.0
2017-Sep-06 Wed	74.22	74.28	73.48	73.7			###	###	5.3
2017-Sep-05 Tue	74.4	74.59	73.59	74.59			###	###	5.3
2017-Sep-04 Mon	###	75.29	###	74.41	3,810,853	###	###	###	###
2017-Sep-01 Fri	76	76.2	###	75.48			###	###	###
2017-Aug-31 Thu	75.27	###	###	75.8	4,751,356	0	###	###	5.4
2017-Aug-30 Wed	75.7	75.78	###	###	4,795,687	181,708,580	31.0	31.0	0.0
2017-Aug-29 Tue	76	###	###	75.73			###	###	###
2017-Aug-28 Mon	77.49	77.49	76.47	###			###	###	0.0
2017-Aug-25 Fri	77.2	77.87	###	77.72			74.0	74.0	###
2017-Aug-24 Thu	###	###	77.23	77.55	4,899,752	189,203,923	30.8	30.8	###
2017-Aug-23 Wed	###	79.25	###	78.21			###	###	###
2017-Aug-22 Tue	78.4	###	###	###	2,779,226	0	68.6	68.6	0.0
2017-Aug-21 Mon	78.84	78.84	77.59	78.41	4,785,442	374,293,346	###	###	###
2017-Aug-18 Fri	78.5	79.26	###	###	3,307,759	131,086,489	###	###	0.0
2017-Aug-17 Thu	80.45	###	###	79.55			22.1	22.1	5.7
2017-Aug-16 Wed	###	79.84	###	79.84			84.9	84.9	5.7
2017-Aug-15 Tue	###	###	###	81.25	2,846,024	0	###	###	###
2017-Aug-14 Mon	80.84	###	80.75	###			78.0	78.0	0.0
2017-Aug-11 Fri	80.42	80.8	###	80.5	4,740,282	###	###	###	5.8
2017-Aug-10 Thu	81.26	81.7	80.82	###	5,300,676	###	###	###	0.0
2017-Aug-09 Wed	###	81.78	80.74	###			30.9	30.9	0.0
2017-Aug-08 Tue	81.7	###	###	###			25.3	25.3	0.0
2017-Aug-07 Mon	###	82	80	81.52			###	###	5.8
2017-Aug-04 Fri	82.51	###	80.57	80.72			15.7	15.7	5.8
2017-Aug-03 Thu	###	###	83.78	###	2,372,029	###	28.6	28.6	0.0
2017-Aug-02 Wed	84.8	###	###	84.23			###	###	###
2017-Aug-01 Tue	###	84.685	###	84.54			###	###	6.0
2017-Jul-31 Mon	###	84.28	83.5	83.73	2,217,082	###	###	###	###
2017-Jul-28 Fri	###	84.59	83.54	83.76	5,459,225	458,929,749	###	###	6.0
2017-Jul-27 Thu	84.81	###	84.54	###	1,862,642	78,733,877	74.3	74.3	0.0
2017-Jul-26 Wed	###	###	84.655	84.81			30.2	30.2	6.1
2017-Jul-25 Tue	83.79	###	###	84.28	2,286,026	0	75.4	75.4	###
2017-Jul-24 Mon	83.23	83.57	###	83.57	2,062,552	###	77.3	77.3	###
2017-Jul-21 Fri	###	###	83.43	###			###	###	0.0
2017-Jul-20 Thu	###	###	###	84.56			30.3	30.3	###
2017-Jul-19 Wed	###	###	###	83.81	5,554,084	0	###	###	###
2017-Jul-18 Tue	###	###	###	81.4			19.1	19.1	5.8
2017-Jul-17 Mon	###	83.28	###	###			70.1	70.1	0.0
2017-Jul-14 Fri	82.8	83.2	###	###	2,669,648	111,057,356	###	###	0.0
2017-Jul-13 Thu	82.8	###	###	82.56	2,903,674	0	###	###	5.9
2017-Jul-12 Wed	82.74	82.75	81.78	###			###	###	0.0
2017-Jul-11 Tue	82.5	83.28	###	###			###	###	0.0
2017-Jul-10 Mon	###	###	82.49	82.81	2,873,284	###	74.1	74.1	###
2017-Jul-07 Fri	###	###	81.8	###	3,770,476	###	###	###	0.0
2017-Jul-06 Thu	###	###	###	###	2,456,675	0	23.1	23.1	0.0
2017-Jul-05 Wed	83.86	83.89	###	###			###	###	0.0
2017-Jul-04 Tue	83.42	84.27	###	84			###	###	6.0
2017-Jul-03 Mon	82.83	###	###	82.44	2,255,385	0	34.0	34.0	5.9
2017-Jun-30 Fri	83.46	83.48	82.81	82.81	7,045,122	###	###	###	###
2017-Jun-29 Thu	###	###	83.79	###	3,805,387	159,426,688	###	###	0.0
2017-Jun-28 Wed	81.8	82.87	###	82.71			73.5	73.5	5.9
2017-Jun-27 Tue	81.55	###	81.55	###	2,265,951	92,394,152	###	###	0.0
2017-Jun-26 Mon	###	81.72	81.2	81.55	2,923,487	238,147,251	###	###	5.8
2017-Jun-23 Fri	81.7	81.78	###	81.25	2,976,353	121,703,074	###	###	###
2017-Jun-22 Thu	###	###	81	81.88			###	###	5.8
2017-Jun-21 Wed	###	81.73	80.73	80.8	3,260,528	264,852,689	###	###	###
2017-Jun-20 Tue	82.87	###	81.89	82.24	4,348,940	178,067,348	###	###	5.9
2017-Jun-19 Mon	###	82.79	###	82.79			82.4	82.4	###
2017-Jun-16 Fri	81.7	82.2	###	81.86	2,920,351	120,026,426	###	###	5.8
2017-Jun-15 Thu	###	###	81.5	81.7	10,569,256	430,697,182	###	###	5.8
2017-Jun-14 Wed	###	###	###	###	5,736,170	0	###	###	0.0
2017-Jun-13 Tue	79.5	###	79.46	###	4,117,682	###	###	###	0.0
2017-Jun-09 Fri	###	79.46	###	###	2,233,945	###	###	###	0.0
2017-Jun-08 Thu	###	###	###	###	2,149,650	0	###	###	0.0
2017-Jun-07 Wed	78.22	78.89	###	78.5	2,732,421	107,780,346	###	###	5.6
2017-Jun-06 Tue	79	###	###	###			31.0	31.0	0.0
2017-Jun-05 Mon	###	###	79	###			###	###	0.0
2017-Jun-02 Fri	80	80.48	79.72	###	2,916,748	###	###	###	0.0
2017-Jun-01 Thu	79.5	###	###	###	2,564,771	0	69.3	69.3	0.0
2017-May-31 Wed	79.5	###	###	###			###	###	0.0
2017-May-30 Tue	###	###	78.5	79.44			###	###	5.7
2017-May-29 Mon	80.29	80.29	78.89	78.89	3,602,822	###	###	###	###
2017-May-26 Fri	###	###	###	###			###	###	0.0
2017-May-25 Thu	###	###	###	81.26	2,409,723	0	75.7	75.7	5.8
2017-May-24 Wed	###	81.45	80.77	81	2,510,225	203,604,349	28.0	28.0	5.8
2017-May-23 Tue	81.29	81.84	80.8	###			###	###	0.0
2017-May-22 Mon	###	81.47	80.8	81.27	2,390,744	###	###	###	###
2017-May-19 Fri	80.8	###	###	80.23	2,778,823	0	###	###	###
2017-May-18 Thu	80	###	###	80.81	3,755,954	0	###	###	5.8
2017-May-17 Wed	82.22	82.29	80.85	###	2,517,183	###	###	###	0.0
2017-May-16 Tue	###	###	82.29	###	2,487,053	###	###	###	0.0
2017-May-15 Mon	81.56	82.4	###	82.24			82.3	82.3	5.9
2017-May-12 Fri	81.77	82.27	###	###			###	###	0.0
2017-May-11 Thu	82.21	###	###	###			33.2	33.2	0.0
2017-May-10 Wed	79.89	82.585	79.55	81.73			###	###	5.8
2017-May-09 Tue	84	84.28	###	###			14.7	14.7	0.0
2017-May-08 Mon	###	85.44	84.51	###	3,038,821	###	###	###	0.0
2017-May-05 Fri	85	85.48	###	84.4			29.7	29.7	6.0
2017-May-04 Thu	85.8	85.8	###	###	3,812,058	163,537,288	21.1	21.1	0.0
2017-May-03 Wed	86.52	###	85.2	###			25.5	25.5	0.0
2017-May-02 Tue	87.2	87.21	###	86.83			###	###	6.2
2017-May-01 Mon	###	###	86.78	87.46	2,857,545	123,988,877	74.3	74.3	6.2
2017-Apr-28 Fri	###	87.74	86.55	87.4	5,588,829	###	###	###	6.2
2017-Apr-27 Thu	###	###	###	###			77.8	77.8	0.0
2017-Apr-26 Wed	86.7	###	###	###			###	###	0.0
2017-Apr-24 Mon	###	86.46	85.75	86.23	2,042,180	###	76.9	76.9	###
2017-Apr-21 Fri	85.49	86	85.47	###			###	###	0.0
2017-Apr-20 Thu	###	###	84.76	###			###	###	0.0
2017-Apr-19 Wed	###	85.25	84.5	###	4,178,388	354,640,681	32.3	32.3	0.0
2017-Apr-18 Tue	###	86.54	###	85.51	2,575,349	111,435,351	###	###	6.1
2017-Apr-13 Thu	86.28	86.5	86	86.25			37.1	37.1	###
2017-Apr-12 Wed	###	###	###	###	2,830,371	0	76.7	76.7	0.0
2017-Apr-11 Tue	85.58	###	85.27	###			76.5	76.5	0.0
2017-Apr-10 Mon	85.21	85.5	###	85.49			###	###	###
2017-Apr-07 Fri	85.2	85.52	###	84.77			###	###	6.1
2017-Apr-06 Thu	85.5	###	84.45	84.79	2,770,424	116,981,153	26.5	26.5	###
2017-Apr-05 Wed	86.49	86.52	###	###			###	###	0.0
2017-Apr-04 Tue	###	86.26	85.58	###	1,752,542	###	###	###	0.0
2017-Apr-03 Mon	85.43	86.44	85.26	###			83.7	83.7	0.0
2017-Mar-31 Fri	###	###	###	###	5,692,472	0	28.4	28.4	0.0
2017-Mar-30 Thu	###	###	###	86.52	2,691,755	0	75.6	75.6	###
2017-Mar-29 Wed	85.4	86.28	###	###	3,605,758	###	###	###	0.0
2017-Mar-28 Tue	83.75	85.26	83.725	85.26			84.4	84.4	###
2017-Mar-27 Mon	82.74	###	82.5	83.4	2,770,782	114,294,757	80.3	80.3	6.0
2017-Mar-24 Fri	83	83.89	###	###	2,079,658	87,231,254	###	###	0.0
2017-Mar-23 Thu	###	###	###	###			71.9	71.9	0.0
2017-Mar-22 Wed	83.26	83.4	82.48	82.71			34.5	34.5	5.9
2017-Mar-21 Tue	###	84.42	83.89	84.42	1,817,155	152,922,679	66.8	66.8	###
2017-Mar-20 Mon	84.4	###	###	84.43	1,200,277	0	###	###	###
2017-Mar-17 Fri	84.7	###	###	84.77	2,872,248	0	68.3	68.3	6.1
2017-Mar-16 Thu	###	85.2	###	84.54	5,042,921	###	###	###	6.0
2017-Mar-15 Wed	###	84.88	###	84.82	2,187,578	###	73.1	73.1	6.1
2017-Mar-14 Tue	###	84.49	###	84.49	2,388,381	100,897,155	###	###	###
2017-Mar-13 Mon	84.5	84.5	###	###	1,510,473	63,817,484	37.6	37.6	0.0
2017-Mar-10 Fri	###	84.5	83.77	84.5	3,148,541	###	75.7	75.7	6.0
2017-Mar-09 Thu	83.23	83.86	###	83.53			72.5	72.5	###
2017-Mar-08 Wed	83.5	###	###	83.23			###	###	5.9
2017-Mar-07 Tue	83.4	83.72	###	83.54			70.0	70.0	6.0
2017-Mar-06 Mon	83.75	83.8	###	83.5	1,419,448	59,474,871	32.6	32.6	6.0
2017-Mar-03 Fri	83.4	83.54	82.85	83.2			33.8	33.8	5.9
2017-Mar-02 Thu	###	###	83.52	83.86			30.7	30.7	###
2017-Mar-01 Wed	###	82.81	81.75	82.81			82.8	82.8	###
2017-Feb-28 Tue	82.49	###	###	###	3,728,828	0	###	###	0.0
2017-Feb-27 Mon	82.59	###	###	82.24			33.8	33.8	5.9
2017-Feb-24 Fri	83.21	###	82.82	###	4,220,843	###	40.1	40.1	0.0
2017-Feb-23 Thu	###	83.78	83.26	83.48	3,228,480	269,642,649	###	###	6.0
2017-Feb-22 Wed	83.82	###	###	83.71	7,963,927	0	36.8	36.8	###
2017-Feb-21 Tue	###	###	###	###	3,305,349	0	39.7	39.7	0.0
2017-Feb-20 Mon	85.4	###	85.21	###			###	###	0.0
2017-Feb-17 Fri	85.2	85.5	###	###	3,780,383	161,611,373	###	###	0.0
2017-Feb-16 Thu	###	###	84.42	###			39.4	39.4	0.0
2017-Feb-15 Wed	###	84.83	83.25	84.53			###	###	6.0
2017-Feb-14 Tue	83.48	###	82.53	###			23.6	23.6	0.0
2017-Feb-13 Mon	83	83.2	###	###	1,688,054	70,223,046	###	###	0.0
2017-Feb-10 Fri	###	###	###	###	2,276,343	0	66.4	66.4	0.0
2017-Feb-09 Thu	###	82.51	###	###	2,526,443	###	###	###	0.0
2017-Feb-08 Wed	81.77	82.54	###	###			73.8	73.8	0.0
2017-Feb-07 Tue	81.85	###	###	81.51			###	###	5.8
2017-Feb-06 Mon	82.45	###	81.86	###	2,495,052	102,122,478	34.0	34.0	0.0
2017-Feb-03 Fri	###	###	81.52	###	1,758,749	###	32.9	32.9	0.0
2017-Feb-02 Thu	82.25	82.44	###	###			35.1	35.1	0.0
2017-Feb-01 Wed	###	###	###	###	1,807,741	0	71.5	71.5	0.0
2017-Jan-31 Tue	###	###	###	###	3,193,325	0	###	###	0.0
2017-Jan-30 Mon	82.57	###	81.78	###			36.5	36.5	0.0
2017-Jan-27 Fri	82.48	83.42	###	###	1,928,520	###	72.4	72.4	0.0
2017-Jan-25 Wed	82.5	###	###	82.23	6,214,145	0	32.6	32.6	###
2017-Jan-24 Tue	81.49	###	###	81.77	2,697,276	0	70.4	70.4	###
2017-Jan-23 Mon	###	###	###	81.47			35.9	35.9	###
2017-Jan-20 Fri	###	###	###	81.58			30.2	30.2	5.8
2017-Jan-19 Thu	###	83.2	82.2	###			35.9	35.9	0.0
2017-Jan-18 Wed	83	###	###	###	2,758,586	0	###	###	0.0
2017-Jan-17 Tue	83.5	###	###	###	2,778,153	0	37.9	37.9	0.0
2017-Jan-16 Mon	84.29	84.41	83.75	###	1,338,272	###	31.5	31.5	0.0
2017-Jan-13 Fri	###	###	###	83.86			24.0	24.0	###
2017-Jan-12 Thu	85	85.59	84.7	###			71.1	71.1	0.0
2017-Jan-11 Wed	84.7	85.21	84.57	85	2,342,921	###	###	###	###
2017-Jan-10 Tue	###	###	84.43	84.82			###	###	6.1
2017-Jan-09 Mon	84.28	###	84.175	85.26	2,742,640	###	###	###	###
2017-Jan-06 Fri	###	###	###	###	2,648,142	0	###	###	0.0
2017-Jan-05 Thu	###	###	83.59	83.85			###	###	###
2017-Jan-04 Wed	83.5	83.76	83.2	###	2,086,820	###	74.0	74.0	0.0
2017-Jan-03 Tue	82.4	###	###	###			###	###	0.0
2016-Dec-30 Fri	###	83.175	###	82.41			17.1	17.1	###
2016-Dec-29 Thu	###	83.5	82.51	83.5			###	###	6.0
2016-Dec-28 Wed	###	83.48	82.785	###	1,962,525	###	67.8	67.8	0.0
2016-Dec-23 Fri	82.85	###	82.45	82.5	7,066,628	###	###	###	5.9
2016-Dec-22 Thu	###	###	82	###			###	###	0.0
2016-Dec-21 Wed	82.49	82.75	###	###	2,089,953	###	###	###	0.0
2016-Dec-20 Tue	81.75	###	###	82.27	2,530,423	0	74.8	74.8	###
2016-Dec-19 Mon	###	###	80.75	81.43	2,525,178	###	###	###	###
2016-Dec-16 Fri	###	81.23	80.23	###	4,286,670	###	72.8	72.8	0.0
2016-Dec-15 Thu	###	###	###	###			31.2	31.2	0.0
2016-Dec-14 Wed	###	###	80.76	###	2,872,286	###	###	###	0.0
2016-Dec-13 Tue	80.5	80.74	80.26	###			35.5	35.5	0.0
2016-Dec-12 Mon	###	###	80.48	###	2,327,789	93,670,229	77.7	77.7	0.0
2016-Dec-09 Fri	79.84	###	###	###			76.8	76.8	0.0
2016-Dec-08 Thu	79.88	###	###	79.73	2,708,344	0	###	###	###
2016-Dec-07 Wed	78.89	###	78.5	###	2,427,876	###	###	###	0.0
2016-Dec-06 Tue	###	78.87	###	###			32.3	32.3	0.0
2016-Dec-05 Mon	###	78.45	###	###	1,973,841	###	###	###	0.0
2016-Dec-02 Fri	79.29	79.49	###	###			33.2	33.2	0.0
2016-Dec-01 Thu	78.8	79.53	78.55	79.53			###	###	###
2016-Nov-30 Wed	77.79	###	77.77	###			###	###	0.0
2016-Nov-29 Tue	###	78.41	76.86	77.76			84.2	84.2	5.6
2016-Nov-28 Mon	###	78.25	77.29	77.29			###	###	###
2016-Nov-25 Fri	78.5	78.57	###	###	5,692,079	223,613,323	29.8	29.8	0.0
2016-Nov-24 Thu	78.8	###	###	78.43			###	###	5.6
2016-Nov-23 Wed	###	78.53	77.59	78.42			###	###	###
2016-Nov-22 Tue	###	77.74	###	###			###	###	0.0
2016-Nov-21 Mon	76.79	77.21	76.26	76.87	1,922,951	147,557,644	###	###	###
2016-Nov-18 Fri	###	77.28	###	76.86	3,018,377	116,630,087	###	###	5.5
2016-Nov-17 Thu	###	76.85	###	###			70.2	70.2	0.0
2016-Nov-16 Wed	76.75	77.23	76.5	76.89			###	###	5.5
2016-Nov-15 Tue	###	76.53	###	76.43			77.4	77.4	###
2016-Nov-14 Mon	75.8	###	75	###	3,449,889	###	77.6	77.6	0.0
2016-Nov-11 Fri	###	75.78	###	75.78			85.6	85.6	5.4
2016-Nov-10 Thu	72.77	73.26	72.675	73.26	3,332,425	243,158,721	###	###	5.2
2016-Nov-09 Wed	72.4	73.83	###	70.89			47.9	47.9	###
2016-Nov-08 Tue	72.8	72.81	###	###			24.2	24.2	0.0
2016-Nov-07 Mon	###	72.72	71.26	72.53			###	###	###
2016-Nov-04 Fri	71.26	###	70.855	###			###	###	0.0
2016-Nov-03 Thu	71.5	72.25	71.42	###	2,329,571	###	68.3	68.3	0.0
2016-Nov-02 Wed	###	###	71.52	###			80.2	80.2	0.0
2016-Nov-01 Tue	72.77	73.22	###	72.76	1,849,870	67,723,740	34.9	34.9	5.2
2016-Oct-31 Mon	72.5	###	72.42	###	2,401,480	###	###	###	0.0
2016-Oct-28 Fri	###	###	###	72.75			36.3	36.3	###
2016-Oct-27 Thu	###	74.5	###	###			25.1	25.1	0.0
2016-Oct-26 Wed	###	###	73.79	###			###	###	0.0
2016-Oct-25 Tue	74.89	###	74.73	75.23	2,230,946	###	###	###	###
2016-Oct-24 Mon	74.8	74.83	###	###			###	###	0.0
2016-Oct-21 Fri	74.89	###	###	###			73.5	73.5	0.0
2016-Oct-20 Thu	74.86	###	74.46	74.59	2,268,146	84,443,075	25.8	25.8	5.3
2016-Oct-19 Wed	###	###	74.42	74.74			67.2	67.2	5.3
2016-Oct-18 Tue	74.4	###	73.81	74.59	2,662,749	98,268,751	72.3	72.3	5.3
2016-Oct-17 Mon	74.58	###	###	###			###	###	0.0
2016-Oct-14 Fri	###	74.79	74.28	74.58			37.2	37.2	5.3
2016-Oct-13 Thu	###	###	###	74.53	2,513,524	0	###	###	###
2016-Oct-12 Wed	###	75	74	###			###	###	0.0
2016-Oct-11 Tue	74.87	###	74.53	###			###	###	0.0
2016-Oct-10 Mon	74.55	74.82	74.48	###			74.5	74.5	0.0
2016-Oct-07 Fri	###	74.54	74	###			###	###	0.0
2016-Oct-06 Thu	###	74.21	###	###			74.6	74.6	0.0
2016-Oct-05 Wed	###	73.79	###	73.59			###	###	###
2016-Oct-04 Tue	###	###	72.8	###	2,115,443	77,002,125	32.4	32.4	0.0
2016-Oct-03 Mon	###	73.84	###	73.5	1,991,620	###	###	###	5.3
2016-Sep-30 Fri	72.85	###	72.4	72.4			###	###	###
2016-Sep-29 Thu	###	73.5	###	73.5			###	###	5.3
2016-Sep-28 Wed	73	73.4	72.73	###			33.2	33.2	0.0
2016-Sep-27 Tue	72.73	###	72.2	72.7	3,196,255	###	###	###	5.2
2016-Sep-26 Mon	73	###	###	73.4			76.2	76.2	5.2
2016-Sep-23 Fri	72.86	73.59	72.85	73.4			70.3	70.3	5.2
2016-Sep-22 Thu	73.49	73.54	72.88	72.88	1,993,643	###	###	###	5.2
2016-Sep-21 Wed	###	73.055	72.28	72.89			###	###	###
2016-Sep-20 Tue	###	###	71.72	###	2,664,324	95,542,658	###	###	0.0
2016-Sep-19 Mon	###	72.21	###	72.21			72.8	72.8	5.2
2016-Sep-16 Fri	71.84	72.4	###	72.24			###	###	###
2016-Sep-15 Thu	###	###	69.88	71.5	5,687,281	###	###	###	5.1
2016-Sep-14 Wed	###	70.23	69.22	###	4,627,086	322,623,571	80.7	80.7	0.0
2016-Sep-13 Tue	###	71.28	###	69.5			19.0	19.0	5.0
2016-Sep-12 Mon	###	70.46	69.71	70.22	5,017,120	351,624,855	84.1	84.1	5.0
2016-Sep-09 Fri	71.5	###	70.87	70.87			###	###	5.1
2016-Sep-08 Thu	###	###	71.51	###	3,063,887	109,549,279	29.6	29.6	0.0
2016-Sep-07 Wed	72.2	72.56	71.81	72.56	3,360,622	###	70.6	70.6	5.2
2016-Sep-06 Tue	72.47	72.47	###	71.76			###	###	5.1
2016-Sep-05 Mon	###	###	71.43	###			###	###	0.0
2016-Sep-02 Fri	###	71.45	70.82	###	3,370,159	###	###	###	0.0
2016-Sep-01 Thu	###	###	###	71.51			###	###	5.1
2016-Aug-31 Wed	72.53	###	71.685	71.81	6,289,559	###	###	###	###
2016-Aug-30 Tue	###	73.26	72.84	###	2,403,744	###	33.5	33.5	0.0
2016-Aug-29 Mon	###	###	72.47	###	2,904,787	105,254,956	###	###	0.0
2016-Aug-26 Fri	###	###	73.25	73.26			24.8	24.8	5.2
2016-Aug-25 Thu	74.47	###	###	74	2,072,246	0	32.2	32.2	5.3
2016-Aug-24 Wed	74	74.79	74	74.46			78.3	78.3	5.3
2016-Aug-23 Tue	73.59	###	73.45	73.85	2,596,089	###	73.2	73.2	5.3
2016-Aug-22 Mon	73.46	###	73	###	2,485,948	###	37.7	37.7	0.0
2016-Aug-19 Fri	###	###	72.77	73.45	2,114,342	###	69.6	69.6	###
2016-Aug-18 Thu	###	###	###	###			22.9	22.9	0.0
2016-Aug-17 Wed	73.5	74.2	73.44	###			###	###	0.0
2016-Aug-16 Tue	76.72	76.72	76	76	3,271,475	###	30.3	30.3	5.4
2016-Aug-15 Mon	76.2	###	###	###			###	###	0.0
2016-Aug-12 Fri	###	76.7	75.5	###	4,395,273	334,480,275	###	###	0.0
2016-Aug-11 Thu	76.73	76.845	75.56	###	4,329,874	329,947,223	25.1	25.1	0.0
2016-Aug-10 Wed	78	###	77.21	77.4			###	###	5.5
2016-Aug-09 Tue	77.2	78.49	77.2	78.41			###	###	###
2016-Aug-08 Mon	76.71	77.53	76.71	77.2			76.9	76.9	5.5
2016-Aug-05 Fri	76.25	76.51	75.84	###	1,922,629	###	###	###	0.0
2016-Aug-04 Thu	76.4	76.4	75.57	###			23.6	23.6	0.0
2016-Aug-03 Wed	76.71	###	###	###	3,144,785	0	32.4	32.4	0.0
2016-Aug-02 Tue	77.82	78.29	###	77.59	2,991,283	117,093,773	44.7	44.7	5.5
2016-Aug-01 Mon	77.43	78.4	77.21	###	2,044,844	159,099,087	###	###	0.0
2016-Jul-29 Fri	77.75	77.75	76.87	###	7,235,387	###	29.2	29.2	0.0
2016-Jul-28 Thu	###	###	77.72	77.8			###	###	5.6
2016-Jul-27 Wed	###	###	77.44	###			34.0	34.0	0.0
2016-Jul-26 Tue	77.71	78	###	78			73.8	73.8	###
2016-Jul-25 Mon	###	###	###	77.55			73.1	73.1	###
2016-Jul-22 Fri	###	77.21	76.56	###	1,858,980	142,927,677	###	###	0.0
2016-Jul-21 Thu	77.56	77.58	###	###	3,282,688	###	###	###	0.0
2016-Jul-20 Wed	76.2	76.87	###	76.76			###	###	5.5
2016-Jul-19 Tue	###	###	###	###	1,906,157	0	###	###	0.0
2016-Jul-18 Mon	76.2	76.4	75.74	###			###	###	0.0
2016-Jul-15 Fri	###	76.43	###	###			70.6	70.6	0.0
2016-Jul-14 Thu	###	###	###	###	2,148,285	0	###	###	0.0
2016-Jul-13 Wed	###	75.25	74.72	74.89	2,111,221	###	29.3	29.3	###
2016-Jul-12 Tue	74.5	###	74.41	74.5			###	###	###
2016-Jul-11 Mon	73.5	74.2	###	###	3,227,781	119,750,675	###	###	0.0
2016-Jul-08 Fri	72.46	72.57	###	72.41	1,831,048	66,439,576	###	###	5.2
2016-Jul-07 Thu	72.75	###	###	72.5	3,003,488	0	###	###	5.2
2016-Jul-06 Wed	###	###	71.26	###			###	###	0.0
2016-Jul-05 Tue	###	###	###	72.56	2,719,389	0	33.5	33.5	5.2
2016-Jul-04 Mon	73.2	###	72.56	###			###	###	0.0
2016-Jul-01 Fri	74.29	###	73.56	73.83	2,354,129	###	23.6	23.6	###
2016-Jun-30 Thu	###	###	###	###			###	###	0.0
2016-Jun-29 Wed	74.21	74.4	73.26	73.46			###	###	5.2
2016-Jun-28 Tue	71.72	###	###	###	4,109,344	0	84.9	84.9	0.0
2016-Jun-27 Mon	###	72.88	###	72.8	3,227,055	117,593,884	###	###	5.2
2016-May-27 Fri	78.85	###	###	###	4,315,925	0	###	###	0.0
2016-May-26 Thu	78.4	###	77.85	78.59	2,442,257	95,064,853	70.2	70.2	###
2016-May-25 Wed	###	###	###	###	3,577,527	0	###	###	0.0
2016-May-24 Tue	77.71	###	77.56	77.56			###	###	5.5
2016-May-23 Mon	###	78.56	77.42	###			###	###	0.0
2016-May-20 Fri	77.8	###	77.29	###			###	###	0.0
2016-May-19 Thu	###	###	###	77.76			###	###	5.6
2016-May-18 Wed	78.29	78.45	77.425	###	2,963,445	###	###	###	0.0
2016-May-17 Tue	###	78.75	###	78.7			79.0	79.0	###
2016-May-16 Mon	###	78	76.75	78			###	###	###
2016-May-13 Fri	###	###	###	###	3,048,547	0	22.7	22.7	0.0
2016-May-12 Thu	77.83	78.5	77.59	78.24	3,738,026	###	###	###	5.6
2016-May-11 Wed	###	79.2	77.55	###			25.4	25.4	0.0
2016-May-10 Tue	75.75	78	75.71	78	6,650,553	511,128,250	88.6	88.6	###
2016-May-09 Mon	###	75.84	73.55	75.78	3,557,188	265,704,157	81.8	81.8	5.4
2016-May-06 Fri	###	###	73.5	###			26.4	26.4	0.0
2016-May-05 Thu	74.74	###	74.52	74.85			71.7	71.7	###
2016-May-04 Wed	74.7	###	73.81	###	2,441,957	90,120,423	41.3	41.3	0.0
2016-May-03 Tue	###	###	71.51	###			###	###	0.0
2016-May-02 Mon	73	73.27	###	###	2,968,523	108,751,840	27.1	27.1	0.0
2016-Apr-29 Fri	###	74.4	73.53	73.89			30.6	30.6	5.3
2016-Apr-28 Thu	74	###	73.53	73.85	3,085,777	###	33.1	33.1	5.3
2016-Apr-27 Wed	###	###	73.46	73.76	3,288,270	120,778,157	###	###	5.3
2016-Apr-26 Tue	75.4	75.82	###	###	2,401,173	###	###	###	0.0
2016-Apr-22 Fri	75	###	74.73	###	2,164,070	80,860,475	###	###	0.0
2016-Apr-21 Thu	75	75.56	###	75.48			###	###	###
2016-Apr-20 Wed	75	###	###	74.55			###	###	5.3
2016-Apr-19 Tue	75	75.45	###	74.7			###	###	5.3
2016-Apr-18 Mon	74.52	###	73.85	###			29.6	29.6	0.0
2016-Apr-15 Fri	74.54	###	73.76	75			70.9	70.9	5.4
2016-Apr-14 Thu	###	###	74	74.71			###	###	###
2016-Apr-13 Wed	###	73.73	72.52	73.73			77.2	77.2	###
2016-Apr-12 Tue	70.51	72.22	70.51	72.22			###	###	5.2
2016-Apr-11 Mon	71	###	###	70.7	2,349,021	0	32.7	32.7	###
2016-Apr-08 Fri	70.28	###	69.79	70.76			###	###	5.1
2016-Apr-07 Thu	71.55	71.77	70.76	###	2,312,789	###	23.2	23.2	0.0
2016-Apr-06 Wed	71.23	###	###	###			27.7	27.7	0.0
2016-Apr-05 Tue	73	###	71	71.25	4,361,540	154,834,670	###	###	###
2016-Apr-04 Mon	73.2	###	###	###	1,953,640	0	30.1	30.1	0.0
2016-Apr-01 Fri	73.81	###	###	###			26.0	26.0	0.0
2016-Mar-31 Thu	74.29	###	73.56	###	3,039,143	111,779,679	74.9	74.9	0.0
2016-Mar-30 Wed	###	###	72.7	###	2,249,949	81,785,646	###	###	0.0
2016-Mar-29 Tue	74.8	74.8	###	###			23.2	23.2	0.0
2016-Mar-24 Thu	###	###	###	74.82			###	###	5.3
2016-Mar-23 Wed	76.76	77	###	76.7	2,729,654	105,091,679	###	###	5.5
2016-Mar-22 Tue	###	77.49	76.87	###			###	###	0.0
2016-Mar-21 Mon	###	###	76.74	###			###	###	0.0
2016-Mar-18 Fri	78	78.53	###	###			###	###	0.0
2016-Mar-17 Thu	###	###	76.25	###			###	###	0.0
2016-Mar-16 Wed	75.5	76.55	75.2	###			###	###	0.0
2016-Mar-15 Tue	76.84	76.86	75.25	75.45	1,647,922	###	###	###	###
2016-Mar-14 Mon	76.88	77.45	###	76.86			41.2	41.2	5.5
2016-Mar-11 Fri	###	76.75	75.42	###			67.2	67.2	0.0
2016-Mar-10 Thu	###	###	###	###	1,786,282	0	30.8	30.8	0.0
2016-Mar-09 Wed	75.2	###	75	###	2,661,641	###	80.9	80.9	0.0
2016-Mar-08 Tue	###	###	###	75.45			29.2	29.2	###
2016-Mar-07 Mon	###	###	75.74	76.89	2,691,887	###	76.1	76.1	5.5
2016-Mar-04 Fri	75.71	###	###	75.74	2,660,545	0	###	###	5.4
2016-Mar-03 Thu	###	###	###	###	3,042,379	0	###	###	0.0
2016-Mar-02 Wed	72.85	###	###	###	3,667,940	0	79.8	79.8	0.0
2016-Mar-01 Tue	###	71.48	###	71.41	3,667,485	###	###	###	###
2016-Feb-29 Mon	70.85	71.49	###	###			26.4	26.4	0.0
2016-Feb-26 Fri	71.5	71.75	###	70.72	4,861,345	174,400,751	25.3	25.3	###
2016-Feb-25 Thu	71.5	71.54	###	71	5,357,879	###	35.8	35.8	###
2016-Feb-24 Wed	###	72.71	71	71.26			22.4	22.4	###
2016-Feb-23 Tue	###	75	###	73.28	2,571,840	###	###	###	5.2
2016-Feb-22 Mon	73.2	74.42	###	74.24			###	###	5.3
2016-Feb-19 Fri	73.85	###	###	73.43	1,768,177	0	32.3	32.3	5.2
2016-Feb-18 Thu	###	74.28	73	74.28			75.2	75.2	5.3
2016-Feb-17 Wed	###	73.54	71.85	###			23.4	23.4	0.0
2016-Feb-16 Tue	72.5	72.74	70.75	###	5,455,758	391,423,357	64.6	64.6	0.0
2016-Feb-15 Mon	75.4	75.4	###	###			22.3	22.3	0.0
2016-Feb-12 Fri	###	74.46	###	###	4,264,022	###	###	###	0.0
2016-Feb-11 Thu	###	###	###	###	2,862,170	0	22.4	22.4	0.0
2016-Feb-10 Wed	###	75.7	72.58	74.2	6,540,751	484,931,279	###	###	###
2016-Feb-09 Tue	###	75.75	72.87	72.87			17.8	17.8	###
2016-Feb-08 Mon	###	###	75.85	###			###	###	0.0
2016-Feb-05 Fri	77	###	###	###			###	###	0.0
2016-Feb-04 Thu	###	###	###	###			###	###	0.0
2016-Feb-03 Wed	76.73	77.22	###	75.73	3,758,642	###	28.5	28.5	###
2016-Feb-02 Tue	78.53	###	77.8	###			###	###	0.0
2016-Feb-01 Mon	79.5	79.59	###	78.22			22.1	22.1	5.6
2016-Jan-29 Fri	77.79	###	###	###			###	###	0.0
2016-Jan-28 Thu	77.58	###	76.56	77.83			68.2	68.2	###
2016-Jan-27 Wed	79	79	77.23	###			###	###	0.0
2016-Jan-25 Mon	###	79	77.5	79			80.8	80.8	5.6
2016-Jan-22 Fri	77.4	77.4	###	76.56			###	###	5.5
2016-Jan-21 Thu	78.77	###	76.81	76.81	5,261,645	202,073,476	16.8	16.8	###
2016-Jan-20 Wed	79.2	79.77	77.47	###			###	###	0.0
2016-Jan-19 Tue	###	79.21	###	###	2,300,055	91,093,678	68.3	68.3	0.0
2016-Jan-18 Mon	77.74	78.84	77.25	###			###	###	0.0
2016-Jan-15 Fri	80.88	###	78.52	78.88			###	###	5.6
2016-Jan-14 Thu	79.5	###	78.81	79.42	2,147,488	###	###	###	5.7
2016-Jan-13 Wed	###	81.27	79.58	81	3,143,955	252,852,580	###	###	5.8
2016-Jan-12 Tue	79	###	###	###	2,927,025	0	80.6	80.6	0.0
2016-Jan-11 Mon	78.48	79.2	77.73	###	2,588,229	203,085,388	###	###	0.0
2016-Jan-08 Fri	79	###	###	79.42			69.7	69.7	5.7
2016-Jan-07 Thu	81.7	###	###	80.41			31.7	31.7	###
2016-Jan-06 Wed	###	###	81.89	###	2,477,040	###	###	###	0.0
2016-Jan-05 Tue	###	###	###	###			37.5	37.5	0.0
2016-Jan-04 Mon	85.44	85.53	84.23	84.46	2,230,040	###	21.8	21.8	6.0
2015-Dec-31 Thu	85.49	85.85	###	85.53			73.6	73.6	###
2015-Dec-30 Wed	85	85.785	###	85.57			###	###	6.1
2015-Dec-29 Tue	83.47	84.5	###	84.5			72.3	72.3	6.0
2015-Dec-24 Thu	###	83.42	82.83	###	1,620,353	134,691,843	73.0	73.0	0.0
2015-Dec-23 Wed	82.49	82.59	81.81	###	2,522,546	207,353,281	24.2	24.2	0.0
2015-Dec-22 Tue	82.47	82.52	81.28	###	2,092,679	###	26.1	26.1	0.0
2015-Dec-21 Mon	80.77	###	80.77	###			81.6	81.6	0.0
2015-Dec-18 Fri	###	81.57	79.525	81.57	7,936,255	###	83.1	83.1	###
2015-Dec-17 Thu	80.5	###	###	###	5,445,628	0	69.3	69.3	0.0
2015-Dec-16 Wed	77.8	###	###	###			###	###	0.0
2015-Dec-15 Tue	###	78.24	76.87	76.87			23.3	23.3	###
2015-Dec-14 Mon	###	78.42	###	77.44	2,914,971	###	###	###	###
2015-Dec-11 Fri	78.5	###	###	###	2,284,470	0	77.2	77.2	0.0
2015-Dec-10 Thu	79.7	80	77.88	###			30.9	30.9	0.0
2015-Dec-09 Wed	79.86	###	79.52	80.29			###	###	###
2015-Dec-08 Tue	###	###	79.75	###			###	###	0.0
2015-Dec-07 Mon	81.5	81.81	80.5	80.51	2,028,151	###	31.7	31.7	###
2015-Dec-04 Fri	###	80.44	79.56	80.22			###	###	5.7
2015-Dec-03 Thu	###	81.72	80.59	81.5	1,902,582	154,404,042	###	###	###
2015-Dec-02 Wed	###	81.88	80.78	81.76			###	###	5.8
2015-Dec-01 Tue	79.46	81.46	79.4	###	3,556,546	###	80.9	80.9	0.0
2015-Nov-30 Mon	80.25	80.59	###	79.43			###	###	###
2015-Nov-27 Fri	###	81	###	###	5,545,776	224,603,928	31.0	31.0	0.0
2015-Nov-26 Thu	79.27	###	79.21	80.22			83.7	83.7	5.7
2015-Nov-25 Wed	###	###	78.7	79	2,373,029	###	33.0	33.0	5.6
2015-Nov-24 Tue	79.8	80.7	79.52	###			37.1	37.1	0.0
2015-Nov-23 Mon	80	###	79.52	80.4	2,001,482	79,578,924	73.9	73.9	5.7
2015-Nov-20 Fri	###	80.23	###	79.83	2,950,873	118,374,270	###	###	5.7
2015-Nov-19 Thu	78.59	###	###	###			70.2	70.2	0.0
2015-Nov-18 Wed	76.47	78.25	###	77.84	3,150,721	123,271,959	84.7	84.7	5.6
2015-Nov-17 Tue	###	###	75.58	###	2,930,849	110,756,783	###	###	0.0
2015-Nov-16 Mon	###	75.52	###	74.78	2,114,256	###	68.6	68.6	###
2015-Nov-13 Fri	###	###	###	75.76	2,885,084	0	73.8	73.8	###
2015-Nov-12 Thu	###	###	75.52	77.4			###	###	5.5
2015-Nov-11 Wed	74.85	76.29	74.85	76			82.8	82.8	5.4
2015-Nov-10 Tue	75.5	###	73.75	74.76	3,464,540	###	###	###	###
2015-Nov-09 Mon	###	###	###	75.58	2,288,971	0	33.2	33.2	5.4
2015-Nov-06 Fri	75.83	76.86	75.51	76.59	2,169,524	165,285,185	###	###	###
2015-Nov-05 Thu	76.81	77.44	###	75.85	2,951,072	###	23.5	23.5	5.4
2015-Nov-04 Wed	###	###	###	76.58	2,574,174	0	29.4	29.4	5.5
2015-Nov-03 Tue	75.5	76.5	###	76.46	1,949,984	74,586,888	###	###	###
2015-Nov-02 Mon	76.85	###	###	###	3,023,142	0	20.4	20.4	0.0
2015-Oct-30 Fri	76.51	###	###	76.73			###	###	###
2015-Oct-29 Thu	78.21	78.25	###	###			###	###	0.0
2015-Oct-28 Wed	77.75	77.82	###	###	2,108,346	82,035,742	###	###	0.0
2015-Oct-27 Tue	###	###	77.54	77.74	2,424,679	###	###	###	5.6
2015-Oct-26 Mon	77.89	###	###	77.5	2,251,288	0	35.2	35.2	5.5
2015-Oct-23 Fri	77.7	###	###	###			28.7	28.7	0.0
2015-Oct-22 Thu	75.5	76.7	###	###	1,734,973	###	78.5	78.5	0.0
2015-Oct-21 Wed	###	###	74.51	75.81	1,914,141	71,311,322	71.7	71.7	###
2015-Oct-20 Tue	###	76.45	###	75.73			###	###	###
2015-Oct-19 Mon	77	###	###	76.43			###	###	###
2015-Oct-16 Fri	76	77	###	76.55			###	###	5.5
2015-Oct-15 Thu	74.86	75.57	###	75.4			###	###	5.4
2015-Oct-14 Wed	73.45	75	73.45	74.56	2,682,858	###	81.2	81.2	5.3
2015-Oct-13 Tue	74.5	74.88	73.27	74.23			###	###	5.3
2015-Oct-12 Mon	75.5	75.53	###	###			###	###	0.0
2015-Oct-09 Fri	76	76.25	75	75.53			22.1	22.1	###
2015-Oct-08 Thu	75.7	###	###	###	1,998,171	0	30.6	30.6	0.0
2015-Oct-07 Wed	75	75.28	73.71	75			###	###	5.4
2015-Oct-06 Tue	75.25	75.83	74.78	###			###	###	0.0
2015-Oct-05 Mon	74.44	74.84	74.2	###			22.1	22.1	0.0
2015-Oct-02 Fri	###	74.44	###	###	2,392,470	###	69.0	69.0	0.0
2015-Oct-01 Thu	###	74.355	###	74.27	3,277,220	121,838,846	75.1	75.1	###
2015-Sep-30 Wed	70.85	###	70.83	72.72	4,795,052	###	84.8	84.8	5.2
2015-Sep-29 Tue	71.5	###	###	###	4,504,678	0	22.4	22.4	0.0
2015-Sep-28 Mon	71.56	###	71.55	72.7	2,151,950	###	76.5	76.5	5.2
2015-Sep-25 Fri	72.8	73.29	71.4	71.44	8,362,078	###	17.2	17.2	5.1
2015-Sep-24 Thu	###	72.8	71.85	72.5	3,215,885	232,588,882	68.8	68.8	5.2
2015-Sep-23 Wed	73	73.21	71.45	###			16.1	16.1	0.0
2015-Sep-22 Tue	74	74.55	73.2	73.8	2,229,040	###	###	###	###
2015-Sep-21 Mon	###	74.78	###	###			###	###	0.0
2015-Sep-18 Fri	75.74	###	###	75.83			###	###	###
2015-Sep-17 Thu	76.2	76.49	75.51	75.59			27.5	27.5	###
2015-Sep-16 Wed	###	75.47	###	###			###	###	0.0
2015-Sep-15 Tue	###	###	73.27	73.42	4,209,355	154,209,720	###	###	5.2
2015-Sep-14 Mon	###	###	###	74.55			30.4	30.4	5.3
2015-Sep-11 Fri	###	###	###	###	0				0.0
2015-Sep-10 Thu	###	76.5	74.82	###			76.1	76.1	0.0
2015-Sep-09 Wed	75.81	76.84	75.76	76.72	5,549,748	423,445,772	72.7	72.7	5.5
2015-Sep-08 Tue	72.59	###	###	###	3,999,324	0	###	###	0.0
2015-Sep-07 Mon	###	###	###	###			78.2	78.2	0.0
2015-Sep-04 Fri	###	###	71.26	###	6,328,120	###	71.3	71.3	0.0
2015-Sep-03 Thu	###	74.87	###	###	3,937,578	###	###	###	0.0
2015-Sep-02 Wed	###	73.76	72.22	###	4,509,276	329,132,055	###	###	0.0
2015-Sep-01 Tue	###	###	73.25	###			22.8	22.8	0.0
2015-Aug-31 Mon	75.71	75.71	###	###	4,715,040	###	###	###	0.0
2015-Aug-28 Fri	###	###	###	###	8,806,346	0	###	###	0.0
2015-Aug-27 Thu	77	77.48	76.43	76.43			23.6	23.6	###
2015-Aug-26 Wed	73.55	76.26	73.51	###	6,033,884	###	###	###	0.0
2015-Aug-25 Tue	71.45	###	71.42	###	8,131,178	###	77.7	77.7	0.0
2015-Aug-24 Mon	###	###	72.47	72.47			###	###	###
2015-Aug-21 Fri	###	75.59	###	75.59	6,935,842	262,140,148	###	###	###
2015-Aug-20 Thu	77	###	75.76	###			###	###	0.0
2015-Aug-19 Wed	###	78.84	###	78.27	5,726,975	225,757,354	###	###	###
2015-Aug-18 Tue	###	79.53	###	###			15.1	15.1	0.0
2015-Aug-17 Mon	80.5	81.74	###	81.27	8,127,186	###	84.6	84.6	###
2015-Aug-14 Fri	###	###	###	###	0				0.0
2015-Aug-13 Thu	###	###	###	###	0				0.0
2015-Aug-12 Wed	###	###	###	###	0				0.0
2015-Aug-11 Tue	###	###	81.75	###	3,848,250	###	###	###	0.0
2015-Aug-10 Mon	###	###	80.5	###	3,378,828	135,997,827	###	###	0.0
2015-Aug-07 Fri	82.8	83.41	###	###	5,214,488	217,470,222	19.9	19.9	0.0
2015-Aug-06 Thu	86	86	###	84.55			18.2	18.2	###
2015-Aug-05 Wed	###	###	###	###	2,488,151	0	32.9	32.9	0.0
2015-Aug-04 Tue	###	###	###	###	2,266,840	0	###	###	0.0
2015-Aug-03 Mon	87.72	87.74	86.81	###			32.8	32.8	0.0
2015-Jul-31 Fri	87.56	87.78	###	87.56	6,754,751	296,466,021	###	###	6.3
2015-Jul-30 Thu	###	87.43	###	###	1,939,579	###	69.6	69.6	0.0
2015-Jul-29 Wed	###	87.59	###	###			28.8	28.8	0.0
2015-Jul-28 Tue	85.27	86.84	85.27	###	2,505,475	215,608,651	###	###	0.0
2015-Jul-27 Mon	85.45	###	###	###	2,282,753	0	###	###	0.0
2015-Jul-24 Fri	86	###	85.5	85.81	2,265,023	###	###	###	###
2015-Jul-23 Thu	86.5	###	###	###	2,181,424	0	###	###	0.0
2015-Jul-22 Wed	###	87.43	###	###			###	###	0.0
2015-Jul-21 Tue	88.83	88.88	87.81	###			###	###	0.0
2015-Jul-20 Mon	88	88.42	87.72	###			73.4	73.4	0.0
2015-Jul-17 Fri	88.29	###	87.42	###	1,420,755	###	26.8	26.8	0.0
2015-Jul-16 Thu	88	88.41	###	###			###	###	0.0
2015-Jul-15 Wed	86.4	###	86.4	###			###	###	0.0
2015-Jul-14 Tue	86.42	86.73	85.71	86.25	2,369,987	204,340,279	26.1	26.1	###
2015-Jul-13 Mon	85.58	86.83	###	###	2,018,848	87,648,285	29.3	29.3	0.0
2015-Jul-10 Fri	86.46	86.57	###	85.79	1,827,285	###	###	###	6.1
2015-Jul-09 Thu	###	###	84.21	###	2,773,727	116,787,775	###	###	0.0
2015-Jul-08 Wed	###	###	85.77	85.77			39.5	39.5	###
2015-Jul-07 Tue	86.5	88	86.45	###			77.9	77.9	0.0
2015-Jul-06 Mon	###	###	###	###			86.4	86.4	0.0
2015-Jul-03 Fri	87.5	87.5	###	###			28.6	28.6	0.0
2015-Jul-02 Thu	###	###	###	87.45	3,116,421	0	76.5	76.5	###
2015-Jul-01 Wed	###	86.58	###	###			###	###	0.0
2015-Jun-30 Tue	83.85	85.41	###	###			###	###	0.0
2015-Jun-29 Mon	###	85.46	###	###	2,491,552	###	###	###	0.0
2015-Jun-26 Fri	86.5	###	###	###			76.0	76.0	0.0
2015-Jun-25 Thu	###	###	86.2	87.29	2,825,026	121,758,620	82.7	82.7	###
2015-Jun-24 Wed	###	87.59	###	###	2,945,948	###	###	###	0.0
2015-Jun-23 Tue	86.46	###	###	86.76	2,781,447	0	74.4	74.4	6.2
2015-Jun-22 Mon	84.27	###	###	###			###	###	0.0
2015-Jun-19 Fri	###	84.49	###	84.47			###	###	###
2015-Jun-18 Thu	###	84.23	###	83.2			28.2	28.2	5.9
2015-Jun-17 Wed	83.5	84.46	###	84.26			79.9	79.9	6.0
2015-Jun-16 Tue	82	###	###	###			###	###	0.0
2015-Jun-15 Mon	###	###	80.22	81.89			###	###	###
2015-Jun-12 Fri	81.5	###	###	81.42			28.4	28.4	5.8
2015-Jun-11 Thu	###	81.49	###	81.41	2,573,775	###	###	###	###
2015-Jun-10 Wed	79.86	80.2	###	###	2,239,173	###	72.9	72.9	0.0
2015-Jun-09 Tue	###	81.23	79.8	79.82	2,808,050	226,090,145	###	###	###
2015-Jun-05 Fri	###	80.81	79.79	80.29			###	###	###
2015-Jun-04 Thu	81.5	82.49	80.47	80.54	3,774,785	307,569,481	###	###	5.8
2015-Jun-03 Wed	82.5	###	81.56	81.57			25.5	25.5	###
2015-Jun-02 Tue	###	###	83	83			###	###	5.9
2015-Jun-01 Mon	84.84	85	83.55	84.48	2,103,926	###	###	###	6.0
2015-May-29 Fri	###	85.82	###	###			###	###	0.0
2015-May-28 Thu	###	###	83.225	83.5	2,631,585	###	###	###	6.0
2015-May-27 Wed	###	84.8	83.84	###			###	###	0.0
2015-May-26 Tue	84	84.75	83.87	###	2,435,780	###	74.9	74.9	0.0
2015-May-25 Mon	83.2	84.24	82.88	84			###	###	6.0
2015-May-22 Fri	83.89	83.89	82.78	###	1,792,275	###	###	###	0.0
2015-May-21 Thu	82.2	###	82.2	83.56	2,873,659	118,107,384	###	###	6.0
2015-May-20 Wed	82.55	###	###	82.49	2,529,481	0	###	###	5.9
2015-May-19 Tue	###	83.82	82.26	82.85			37.3	37.3	5.9
2015-May-18 Mon	84.84	84.87	83	83			17.7	17.7	5.9
2015-May-15 Fri	84.75	84.8	###	84.75			71.5	71.5	###
2015-May-14 Thu	83.85	84.2	###	###			###	###	0.0
2015-May-13 Wed	83.54	###	###	###			72.3	72.3	0.0
2015-May-12 Tue	###	###	81.8	82.88	3,095,053	###	###	###	###
2015-May-11 Mon	83.55	###	81.71	###	2,866,886	117,126,627	20.4	20.4	0.0
2015-May-08 Fri	83.7	###	###	###	3,188,155	0	###	###	0.0
2015-May-07 Thu	###	###	81	###			###	###	0.0
2015-May-06 Wed	85.24	86	###	###	7,198,279	###	###	###	0.0
2015-May-05 Tue	###	###	###	###	3,085,828	0	34.6	34.6	0.0
2015-May-04 Mon	###	###	###	###			75.7	75.7	0.0
2015-May-01 Fri	88.4	###	88.25	###	2,315,020	102,150,257	68.2	68.2	0.0
2015-Apr-30 Thu	89.73	89.79	88.29	88.87			19.7	19.7	6.3
2015-Apr-29 Wed	###	92.87	90.57	90.57	2,649,083	###	###	###	###
2015-Apr-28 Tue	92.75	###	92.49	92.58			###	###	6.6
2015-Apr-27 Mon	92.53	92.74	###	92.72			69.0	69.0	6.6
2015-Apr-24 Fri	###	92.2	91.2	###			###	###	0.0
2015-Apr-23 Thu	91.25	###	90.5	90.72			###	###	6.5
2015-Apr-22 Wed	91.74	###	90.71	###			###	###	0.0
2015-Apr-21 Tue	###	92.24	91.56	91.78	2,499,949	###	###	###	6.6
2015-Apr-20 Mon	91.4	91.58	###	###			35.0	35.0	0.0
2015-Apr-17 Fri	###	###	###	###	2,095,358	0	28.6	28.6	0.0
2015-Apr-16 Thu	93.49	93.49	92.72	###	1,983,842	###	26.6	26.6	0.0
2015-Apr-15 Wed	93.79	93.82	###	92.44	3,298,048	###	###	###	6.6
2015-Apr-14 Tue	93.5	###	93.41	93.8	2,029,941	###	###	###	6.7
2015-Apr-13 Mon	94.23	94.77	###	###	1,092,444	51,765,458	35.8	35.8	0.0
2015-Apr-10 Fri	###	94.275	93.42	###	1,253,422	117,630,521	###	###	0.0
2015-Apr-09 Thu	###	94.58	93.71	93.85	1,582,674	149,000,843	35.5	35.5	###
2015-Apr-08 Wed	###	###	93.73	###			###	###	0.0
2015-Apr-07 Tue	###	95.79	93.775	94.21			30.1	30.1	###
2015-Apr-02 Thu	93.5	###	###	94.4	2,204,856	0	###	###	6.7
2015-Apr-01 Wed	92.8	###	92.59	###	2,225,926	103,049,244	###	###	0.0
2015-Mar-31 Tue	###	###	93.4	93.4			29.7	29.7	###
2015-Mar-30 Mon	93.77	###	###	###			###	###	0.0
2015-Mar-27 Fri	93.8	94.76	93.52	###			69.1	69.1	0.0
2015-Mar-26 Thu	###	###	93.84	93.84			###	###	6.7
2015-Mar-25 Wed	95.2	95.86	###	95.86	2,445,886	###	78.8	78.8	6.8
2015-Mar-24 Tue	95.48	95.76	###	###			###	###	0.0
2015-Mar-23 Mon	###	###	95.42	95.48	2,137,070	###	22.8	22.8	6.8
2015-Mar-20 Fri	95.2	###	###	###			80.8	80.8	0.0
2015-Mar-19 Thu	93.8	95.8	93.8	###	5,107,951	484,233,754	86.5	86.5	0.0
2015-Mar-18 Wed	###	93.49	92.44	###			73.8	73.8	0.0
2015-Mar-17 Tue	###	###	92.41	93.41			80.8	80.8	6.7
2015-Mar-16 Mon	###	###	90.75	91.79			80.7	80.7	###
2015-Mar-13 Fri	###	92.26	###	###			###	###	0.0
2015-Mar-12 Thu	###	###	###	91.82			83.3	83.3	6.6
2015-Mar-11 Wed	###	90.76	###	90.52			###	###	6.5
2015-Mar-10 Tue	90.7	91.23	###	###			###	###	0.0
2015-Mar-09 Mon	###	91.075	90.29	90.52			79.3	79.3	6.5
2015-Mar-06 Fri	###	###	90.45	###	1,257,142	56,854,246	72.9	72.9	0.0
2015-Mar-05 Thu	###	###	90.45	###	1,678,423	75,906,680	70.3	70.3	0.0
2015-Mar-04 Wed	92.2	92.22	90.52	###	1,820,353	166,325,653	###	###	0.0
2015-Mar-03 Tue	###	93.48	###	###			###	###	0.0
2015-Mar-02 Mon	###	###	###	92.55	2,118,628	0	###	###	###
2015-Feb-27 Fri	90.86	###	###	###			###	###	0.0
2015-Feb-26 Thu	###	###	90.22	90.42			27.9	27.9	6.5
2015-Feb-25 Wed	91.2	91.42	90.55	90.87	1,583,472	###	27.0	27.0	###
2015-Feb-24 Tue	90.5	91.2	###	###	2,146,181	97,865,853	###	###	0.0
2015-Feb-23 Mon	90.5	###	###	90.41	1,744,677	0	31.4	31.4	6.5
2015-Feb-20 Fri	###	91.48	###	90.21			###	###	###
2015-Feb-19 Thu	###	###	90.55	###			###	###	0.0
2015-Feb-18 Wed	###	90.79	89.89	90.71	2,615,841	236,315,075	67.0	67.0	###
2015-Feb-17 Tue	###	91.25	###	###			31.5	31.5	0.0
2015-Feb-16 Mon	93.2	###	###	93.47			###	###	###
2015-Feb-13 Fri	91.85	93.59	91.43	###	3,496,970	###	###	###	0.0
2015-Feb-12 Thu	91.78	91.78	90.86	###			30.9	30.9	0.0
2015-Feb-11 Wed	###	###	###	91.86			23.9	23.9	###
2015-Feb-10 Tue	92.86	###	###	92.59	2,144,622	0	###	###	###
2015-Feb-09 Mon	92.75	93.24	###	###	2,842,256	132,505,974	###	###	0.0
2015-Feb-06 Fri	93.77	###	###	###	4,083,741	0	21.8	21.8	0.0
2015-Feb-05 Thu	91.26	93.29	###	93.27	4,500,148	###	85.4	85.4	6.7
2015-Feb-04 Wed	###	###	90.21	90.79	3,413,671	###	24.2	24.2	6.5
2015-Feb-03 Tue	###	###	88.87	90.4	3,411,875	###	###	###	6.5
2015-Feb-02 Mon	###	###	###	###	2,133,758	0	###	###	0.0
2015-Jan-30 Fri	89.41	###	###	###			34.0	34.0	0.0
2015-Jan-29 Thu	###	###	87.27	88.76	3,352,673	146,293,886	81.0	81.0	###
2015-Jan-28 Wed	###	###	86.8	87.7			###	###	6.3
2015-Jan-27 Tue	###	###	86.28	###			###	###	0.0
2015-Jan-23 Fri	###	86.23	85.81	86.23			70.2	70.2	###
2015-Jan-22 Thu	85.22	85.45	###	85.23	2,073,084	###	###	###	6.1
2015-Jan-21 Wed	###	###	83.8	###	2,407,789	100,886,359	75.3	75.3	0.0
2015-Jan-20 Tue	###	83.84	###	83.5			###	###	6.0
2015-Jan-19 Mon	###	84.43	###	###	2,501,778	105,612,558	23.5	23.5	0.0
2015-Jan-16 Fri	###	###	82.89	83.57	2,675,658	110,892,645	###	###	###
2015-Jan-15 Thu	###	83.75	82.89	83.51	3,651,748	304,263,643	###	###	###
2015-Jan-14 Wed	###	85.2	###	###	4,225,587	###	###	###	0.0
2015-Jan-13 Tue	###	85.43	85	###			###	###	0.0
2015-Jan-12 Mon	###	86.2	85.49	###	1,322,421	###	###	###	0.0
2015-Jan-09 Fri	###	86.47	###	###	2,633,150	113,844,240	###	###	0.0
2015-Jan-08 Thu	85.54	###	###	###			32.9	32.9	0.0
2015-Jan-07 Wed	###	85.49	84.55	###	2,115,727	###	###	###	0.0
2015-Jan-06 Tue	###	85.8	84.87	###	2,463,926	210,259,125	77.0	77.0	0.0
2015-Jan-05 Mon	85.7	86.24	85.51	###			66.4	66.4	0.0
2015-Jan-02 Fri	85.42	85.74	###	85.74	944,323	40,483,127	###	###	6.1
2014-Dec-31 Wed	###	85.8	85.45	###			###	###	0.0
2014-Dec-30 Tue	###	###	85.58	85.58	1,585,526	67,844,657	###	###	6.1
2014-Dec-29 Mon	85.25	###	###	###			69.4	69.4	0.0
2014-Dec-24 Wed	###	###	84.5	###			###	###	0.0
2014-Dec-23 Tue	85.25	85.85	###	###			37.5	37.5	0.0
2014-Dec-22 Mon	83.8	###	###	###			77.4	77.4	0.0
2014-Dec-19 Fri	82.7	83.82	###	83.71	15,145,426	###	###	###	###
2014-Dec-18 Thu	81.42	82.2	81.42	81.8	5,064,258	414,306,946	67.9	67.9	5.8
2014-Dec-17 Wed	80.83	81.75	80.83	###			67.5	67.5	0.0
2014-Dec-16 Tue	###	###	80.86	###	3,434,159	138,843,048	###	###	0.0
2014-Dec-15 Mon	###	81.74	80.875	81.27			###	###	###
2014-Dec-12 Fri	###	###	81.41	81.74	2,384,445	###	70.8	70.8	5.8
2014-Dec-11 Thu	81.42	82.45	81.42	###			###	###	0.0
2014-Dec-10 Wed	###	82.59	81.4	###			###	###	0.0
2014-Dec-09 Tue	###	82.7	###	###	3,327,771	###	84.8	84.8	0.0
2014-Dec-08 Mon	82.25	###	82.2	###	3,202,771	131,633,888	###	###	0.0
2014-Dec-05 Fri	82	82.47	###	###	2,153,858	###	29.6	29.6	0.0
2014-Dec-04 Thu	81.76	82.22	###	###	3,025,944	124,396,557	73.1	73.1	0.0
2014-Dec-03 Wed	###	81.49	80.26	81.4			74.5	74.5	5.8
2014-Dec-02 Tue	80.28	80.86	79.4	80.74	3,249,027	###	###	###	5.8
2014-Dec-01 Mon	80.75	###	79.56	79.8			42.3	42.3	5.7
2014-Nov-28 Fri	81.25	###	###	80.72			###	###	5.8
2014-Nov-27 Thu	81	81.53	80.73	81.5			###	###	###
2014-Nov-26 Wed	80.2	###	###	###	2,017,686	0	76.1	76.1	0.0
2014-Nov-25 Tue	###	###	79.75	###			###	###	0.0
2014-Nov-24 Mon	###	###	###	80.42			31.2	31.2	5.7
2014-Nov-21 Fri	80.72	80.8	###	###			27.5	27.5	0.0
2014-Nov-20 Thu	80.5	###	###	###			###	###	0.0
2014-Nov-19 Wed	###	81.2	###	80.54	2,055,153	###	29.8	29.8	5.8
2014-Nov-18 Tue	###	81.48	80.71	###	1,763,088	142,977,621	34.9	34.9	0.0
2014-Nov-17 Mon	###	###	80.85	###	1,928,654	###	27.1	27.1	0.0
2014-Nov-14 Fri	81.52	###	###	81.77	1,971,647	0	###	###	###
2014-Nov-13 Thu	###	###	###	81.27			###	###	###
2014-Nov-12 Wed	###	###	81.75	81.85			26.1	26.1	###
2014-Nov-11 Tue	83	83	###	83	2,722,320	112,976,280	###	###	5.9
2014-Nov-10 Mon	82.5	82.88	###	82.56			###	###	5.9
2014-Nov-07 Fri	81.81	82.76	81.55	82.76	5,191,173	###	80.6	80.6	###
2014-Nov-06 Thu	###	###	80.71	###			###	###	0.0
2014-Nov-05 Wed	###	81.59	###	81.56	3,200,181	130,551,383	79.1	79.1	5.8
2014-Nov-04 Tue	80.7	###	80.55	80.77	2,285,640	92,054,151	###	###	###
2014-Nov-03 Mon	80.4	80.85	###	80.52			###	###	###
2014-Oct-31 Fri	80.5	80.55	###	80.48			###	###	5.7
2014-Oct-30 Thu	###	80.2	###	###			###	###	0.0
2014-Oct-29 Wed	###	###	###	79.58	2,836,227	0	23.3	23.3	5.7
2014-Oct-28 Tue	###	###	79.59	###			###	###	0.0
2014-Oct-27 Mon	79.26	###	###	###			###	###	0.0
2014-Oct-24 Fri	78.5	###	###	78.77	2,342,250	0	###	###	###
2014-Oct-23 Thu	77.41	###	###	###			81.8	81.8	0.0
2014-Oct-22 Wed	###	###	###	77.57			###	###	###
2014-Oct-21 Tue	###	###	###	###	1,827,988	0	###	###	0.0
2014-Oct-20 Mon	77.2	77.5	###	77.26	2,454,729	95,120,748	74.7	74.7	5.5
2014-Oct-17 Fri	76.21	###	76.21	76.54	3,664,548	###	###	###	5.5
2014-Oct-16 Thu	74.72	###	74.5	###	4,730,786	176,221,778	84.8	84.8	0.0
2014-Oct-15 Wed	74.25	75.52	74.21	75.45	3,370,071	###	###	###	###
2014-Oct-14 Tue	73.71	74.82	73.57	###	3,334,025	247,367,984	###	###	0.0
2014-Oct-13 Mon	###	74.54	###	###			###	###	0.0
2014-Oct-10 Fri	74.75	###	74.72	74.8	3,338,181	124,714,442	76.2	76.2	5.3
2014-Oct-09 Thu	75.76	###	75.43	76.23			###	###	5.4
2014-Oct-08 Wed	74.83	###	###	###			71.2	71.2	0.0
2014-Oct-07 Tue	76.44	###	74.48	75.77			29.8	29.8	5.4
2014-Oct-06 Mon	76.88	###	###	###	1,347,749	0	24.3	24.3	0.0
2014-Oct-03 Fri	###	76.72	###	###	2,637,674	101,181,174	###	###	0.0
2014-Oct-02 Thu	75.52	###	###	75.81			77.2	77.2	###
2014-Oct-01 Wed	###	76.41	74.51	76.2	3,711,889	280,099,143	###	###	5.4
2014-Sep-30 Tue	74.28	75.29	###	75.29			###	###	5.4
2014-Sep-29 Mon	###	###	###	74.43			25.4	25.4	###
2014-Sep-26 Fri	###	###	75.22	75.26			###	###	5.4
2014-Sep-25 Thu	###	###	76.47	###			###	###	0.0
2014-Sep-24 Wed	76.71	###	###	76.42			32.5	32.5	5.5
2014-Sep-23 Tue	###	###	###	###			81.5	81.5	0.0
2014-Sep-22 Mon	###	###	###	76.45	3,647,241	0	###	###	###
2014-Sep-19 Fri	77.75	###	77.41	77.81			###	###	5.6
2014-Sep-18 Thu	77.5	###	76.72	77.58			###	###	###
2014-Sep-17 Wed	78.41	78.46	###	###			###	###	0.0
2014-Sep-16 Tue	79.2	###	###	###			###	###	0.0
2014-Sep-15 Mon	79.74	79.89	###	###	3,809,851	###	###	###	0.0
2014-Sep-12 Fri	80.5	80.7	79.77	80.23	2,754,058	220,971,843	29.4	29.4	###
2014-Sep-11 Thu	###	81.79	80.54	###	3,309,178	###	24.4	24.4	0.0
2014-Sep-10 Wed	###	81.58	###	81.54	2,929,742	119,504,176	81.3	81.3	5.8
2014-Sep-09 Tue	81.43	81.59	###	81.54			###	###	5.8
2014-Sep-08 Mon	###	###	###	81.26			###	###	5.8
2014-Sep-05 Fri	81.47	###	###	###	1,451,574	0	###	###	0.0
2014-Sep-04 Thu	###	81.89	81.24	81.57	1,558,878	127,149,884	34.9	34.9	###
2014-Sep-03 Wed	81.4	###	###	81.7			###	###	5.8
2014-Sep-02 Tue	###	81.5	###	81.5	1,753,382	###	71.3	71.3	###
2014-Sep-01 Mon	81.4	81.7	###	###	1,893,578	###	###	###	0.0
2014-Aug-29 Fri	81.22	###	###	###			70.7	70.7	0.0
2014-Aug-28 Thu	###	###	80.82	###			71.6	71.6	0.0
2014-Aug-27 Wed	81	###	###	###			###	###	0.0
2014-Aug-26 Tue	80.8	###	80.54	80.74			###	###	5.8
2014-Aug-25 Mon	80.8	###	80.28	80.51			###	###	###
2014-Aug-22 Fri	###	80.78	80.54	###	1,832,124	147,779,121	###	###	0.0
2014-Aug-21 Thu	###	81	80.26	80.27			###	###	###
2014-Aug-20 Wed	###	80.75	###	###			32.3	32.3	0.0
2014-Aug-19 Tue	79.4	###	###	###	7,835,373	0	75.2	75.2	0.0
2014-Aug-18 Mon	81.59	###	81.2	81.4	2,865,083	###	###	###	5.8
2014-Aug-15 Fri	81.4	81.52	###	81.2	2,878,856	117,342,170	27.5	27.5	5.8
2014-Aug-14 Thu	###	###	80.88	###	3,652,242	###	27.3	27.3	0.0
2014-Aug-13 Wed	###	###	80.81	###	3,564,454	###	30.8	30.8	0.0
2014-Aug-12 Tue	80.78	###	80.76	###	3,644,020	147,145,527	72.7	72.7	0.0
2014-Aug-11 Mon	80.87	###	###	80.41			29.2	29.2	###
2014-Aug-08 Fri	80.88	###	80	###			###	###	0.0
2014-Aug-07 Thu	81.74	81.83	81	###			26.8	26.8	0.0
2014-Aug-06 Wed	###	###	81.51	81.71			29.6	29.6	###
2014-Aug-05 Tue	82.7	###	81.87	###			31.2	31.2	0.0
2014-Aug-04 Mon	82.5	82.73	###	82.58			###	###	5.9
2014-Aug-01 Fri	###	###	82.55	82.82			###	###	5.9
2014-Jul-31 Thu	###	###	###	83.75	2,856,447	0	76.3	76.3	6.0
2014-Jul-30 Wed	82.41	83.29	###	###			75.1	75.1	0.0
2014-Jul-29 Tue	82	###	###	###	1,881,624	0	###	###	0.0
2014-Jul-28 Mon	###	82.24	81.81	82			72.0	72.0	5.9
2014-Jul-25 Fri	82.26	82.28	###	82.28	6,483,022	266,711,525	70.7	70.7	5.9
2014-Jul-24 Thu	###	###	81.57	###	2,197,474	89,623,977	77.9	77.9	0.0
2014-Jul-23 Wed	81.49	###	###	81.56			###	###	5.8
2014-Jul-22 Tue	81.48	81.48	###	81.26			###	###	5.8
2014-Jul-21 Mon	81.4	81.56	81.28	###			31.7	31.7	0.0
2014-Jul-18 Fri	###	81.27	###	81.27	2,004,729	###	###	###	###
2014-Jul-17 Thu	###	###	###	81.21			###	###	###
2014-Jul-16 Wed	81.29	81.5	###	###	1,642,526	###	70.2	70.2	0.0
2014-Jul-15 Tue	81.89	###	###	81.5	1,902,720	0	###	###	###
2014-Jul-14 Mon	81.41	81.82	###	81.71	1,304,289	###	###	###	###
2014-Jul-11 Fri	80.51	81.45	80.4	81.23	2,266,885	###	75.8	75.8	5.8
2014-Jul-10 Thu	###	###	80.4	80.85			27.3	27.3	5.8
2014-Jul-09 Wed	81.2	81.23	80.46	80.79	2,674,655	216,232,483	###	###	###
2014-Jul-08 Tue	81.45	###	###	###	1,709,186	0	33.9	33.9	0.0
2014-Jul-07 Mon	###	82	###	###	1,603,148	###	###	###	0.0
2014-Jul-04 Fri	###	###	###	###			30.4	30.4	0.0
2014-Jul-03 Thu	81	###	80.8	81.55	1,677,385	67,766,354	###	###	5.8
2014-Jul-02 Wed	###	###	###	###			77.9	77.9	0.0
2014-Jul-01 Tue	81	81.2	79.86	###	3,774,655	###	17.1	17.1	0.0
2014-Jun-30 Mon	81.5	81.52	80.88	80.88			###	###	5.8
2014-Jun-27 Fri	82	82.29	###	81.47			###	###	###
2014-Jun-26 Thu	###	###	###	###	2,323,384	0	72.5	72.5	0.0
2014-Jun-25 Wed	###	###	###	###	2,857,754	0	29.3	29.3	0.0
2014-Jun-24 Tue	###	81.72	81.4	81.58	1,834,784	149,644,983	31.8	31.8	5.8
2014-Jun-23 Mon	81.83	###	###	81.79			33.2	33.2	5.8
2014-Jun-20 Fri	###	###	81.41	81.42	2,638,221	107,388,785	###	###	5.8
2014-Jun-19 Thu	81.74	###	###	###	4,451,976	0	###	###	0.0
2014-Jun-18 Wed	###	81.4	81	81			30.5	30.5	5.8
2014-Jun-17 Tue	81.56	###	###	81.24	2,708,988	0	27.8	27.8	5.8
2014-Jun-16 Mon	81.73	81.73	81.25	###	3,182,185	259,316,255	28.8	28.8	0.0
2014-Jun-13 Fri	81.55	81.8	###	81.73			74.1	74.1	5.8
2014-Jun-12 Thu	81.76	###	81.54	81.88			###	###	5.8
2014-Jun-11 Wed	###	###	###	82.2	1,642,121	0	32.2	32.2	###
2014-Jun-10 Tue	82.4	82.685	###	82.42			###	###	5.9
2014-Jun-06 Fri	###	###	###	81.77	2,016,854	0	###	###	###
2014-Jun-05 Thu	###	81.41	80.53	###			###	###	0.0
2014-Jun-04 Wed	###	###	###	###	1,926,454	0	###	###	0.0
2014-Jun-03 Tue	82.2	82.27	81.7	###	2,273,152	###	37.4	37.4	0.0
2014-Jun-02 Mon	###	82.44	###	82.26	1,713,043	###	79.3	79.3	5.9
2014-May-30 Fri	82.2	82.2	81.59	81.59			25.9	25.9	5.8
2014-May-29 Thu	###	###	###	###	1,309,821	0	###	###	0.0
2014-May-28 Wed	###	###	81.71	###			###	###	0.0
2014-May-27 Tue	81.8	81.86	81.43	###	1,189,545	###	31.3	31.3	0.0
2014-May-26 Mon	81.46	###	81.26	81.56	1,249,972	###	71.3	71.3	5.8
2014-May-23 Fri	###	###	###	###			###	###	0.0
2014-May-22 Thu	80.28	80.81	80.25	###			71.8	71.8	0.0
2014-May-21 Wed	###	80.21	79.2	###			###	###	0.0
2014-May-20 Tue	###	###	###	79.83	2,075,722	0	###	###	5.7
2014-May-19 Mon	80.2	80.25	79.45	79.56	2,076,952	###	###	###	5.7
2014-May-16 Fri	80.75	80.85	###	80.4			28.3	28.3	5.7
2014-May-15 Thu	###	81.29	80.5	81.2			###	###	5.8
2014-May-14 Wed	###	###	79.55	80.89			80.9	80.9	5.8
2014-May-13 Tue	###	80	79.54	###	2,200,354	###	31.0	31.0	0.0
2014-May-12 Mon	79.4	###	###	###	1,196,383	0	38.9	38.9	0.0
2014-May-09 Fri	###	79.59	78.45	79.5			###	###	5.7
2014-May-08 Thu	###	###	78.79	###			###	###	0.0
2014-May-07 Wed	78.71	###	###	78.55			34.5	34.5	###
2014-May-06 Tue	###	79.43	78.86	79.29			29.6	29.6	###
2014-May-05 Mon	79.45	79.48	78.25	###			27.6	27.6	0.0
2014-May-02 Fri	78.75	###	78.46	###			###	###	0.0
2014-May-01 Thu	79.24	79.29	###	###	2,310,654	91,605,877	36.0	36.0	0.0
2014-Apr-30 Wed	79.41	79.45	###	###	2,050,378	###	###	###	0.0
2014-Apr-29 Tue	###	###	78.54	###			###	###	0.0
2014-Apr-28 Mon	78.85	79.57	78.79	79.45			82.6	82.6	5.7
2014-Apr-24 Thu	###	###	###	78.89			###	###	###
2014-Apr-23 Wed	78.49	###	78.4	###	2,921,187	###	###	###	0.0
2014-Apr-22 Tue	77.75	###	###	###	1,697,246	0	77.6	77.6	0.0
2014-Apr-17 Thu	77.46	77.8	###	77.57			72.5	72.5	###
2014-Apr-16 Wed	###	77.2	76.77	###			###	###	0.0
2014-Apr-15 Tue	76.85	###	###	###			###	###	0.0
2014-Apr-14 Mon	###	###	76.51	76.51	2,415,324	###	35.3	35.3	###
2014-Apr-11 Fri	77.25	77.48	###	###	1,929,454	74,747,047	###	###	0.0
2014-Apr-10 Thu	###	77.89	77.57	77.89			###	###	###
2014-Apr-09 Wed	###	77.5	###	77.49			73.4	73.4	###
2014-Apr-08 Tue	76.83	###	###	76.76	1,475,529	0	###	###	5.5
2014-Apr-07 Mon	76.55	###	76.5	76.86			76.1	76.1	5.5
2014-Apr-04 Fri	76.72	###	76.59	###			74.1	74.1	0.0
2014-Apr-03 Thu	###	###	76.74	###	1,642,327	63,016,086	###	###	0.0
2014-Apr-02 Wed	###	77.5	76.73	###			28.2	28.2	0.0
2014-Apr-01 Tue	77.59	###	76.72	###	2,151,071	82,515,083	32.8	32.8	0.0
2014-Mar-31 Mon	77.5	77.76	77.27	77.44			30.3	30.3	###
2014-Mar-28 Fri	76.8	###	76.585	###	8,375,374	###	###	###	0.0
2014-Mar-27 Thu	75.86	###	75.85	76.56			82.2	82.2	5.5
2014-Mar-26 Wed	###	###	75.81	###	3,216,153	121,908,279	76.3	76.3	0.0
2014-Mar-25 Tue	75.79	76	75.57	75.89	2,462,149	###	###	###	###
2014-Mar-24 Mon	75.21	###	###	###	1,697,370	0	###	###	0.0
2014-Mar-21 Fri	###	###	###	###	2,959,452	0	###	###	0.0
2014-Mar-20 Thu	75.53	75.53	74.75	###	5,732,485	430,738,922	###	###	0.0
2014-Mar-19 Wed	75	75.55	75	75.45	3,192,541	240,318,523	###	###	###
2014-Mar-18 Tue	75.2	75.57	###	###			34.5	34.5	0.0
2014-Mar-17 Mon	75	###	74.77	74.85	2,633,723	###	###	###	###
2014-Mar-14 Fri	###	75.54	###	75.25			###	###	5.4
2014-Mar-13 Thu	###	###	75.55	###			###	###	0.0
2014-Mar-12 Wed	75.78	76.2	75.4	75.75			###	###	###
2014-Mar-11 Tue	76	76.49	75.8	76.25			###	###	###
2014-Mar-10 Mon	75.7	###	###	75.75			73.8	73.8	###
2014-Mar-07 Fri	75.7	76	###	76			###	###	5.4
2014-Mar-06 Thu	75.52	###	75.21	75.55			67.7	67.7	###
2014-Mar-05 Wed	###	75.7	75.2	75.52			69.4	69.4	5.4
2014-Mar-04 Tue	74.29	###	74	###	2,818,454	###	77.1	77.1	0.0
2014-Mar-03 Mon	74.75	74.79	73.83	74.48			###	###	###
2014-Feb-28 Fri	75.5	75.5	###	###	6,882,482	###	25.0	25.0	0.0
2014-Feb-27 Thu	75.26	###	###	75.2	1,364,170	0	###	###	###
2014-Feb-26 Wed	###	75.72	###	75.49	2,680,956	###	###	###	5.4
2014-Feb-25 Tue	75.75	75.76	###	75.27			31.6	31.6	###
2014-Feb-24 Mon	75.2	75.45	###	###			71.9	71.9	0.0
2014-Feb-21 Fri	###	###	74.8	###	2,522,122	###	###	###	0.0
2014-Feb-20 Thu	74.84	75.27	74.4	###			###	###	0.0
2014-Feb-19 Wed	74.75	###	74.5	75	3,764,989	140,245,840	###	###	5.4
2014-Feb-18 Tue	74.45	###	74.27	74.53			###	###	###
2014-Feb-17 Mon	###	74.48	###	###			75.2	75.2	0.0
2014-Feb-14 Fri	###	###	75.71	###			###	###	0.0
2014-Feb-13 Thu	###	###	75.7	75.75			###	###	###
2014-Feb-12 Wed	###	###	###	76.2			###	###	5.4
2014-Feb-11 Tue	75	###	74.85	###	3,817,149	###	78.2	78.2	0.0
2014-Feb-10 Mon	###	74.85	###	74.85			###	###	###
2014-Feb-07 Fri	###	74	73.24	73.52			###	###	###
2014-Feb-06 Thu	72.78	73.57	72.78	73.48			###	###	5.2
2014-Feb-05 Wed	73.44	###	###	72.49			24.8	24.8	5.2
2014-Feb-04 Tue	73.5	###	###	73.2	4,919,554	0	###	###	5.2
2014-Feb-03 Mon	###	74.42	###	74.4	1,759,588	###	###	###	5.3
2014-Jan-31 Fri	74.75	74.8	74	74.23	10,520,052	###	22.6	22.6	5.3
2014-Jan-30 Thu	###	74.4	###	74.2			###	###	###
2014-Jan-29 Wed	74.55	###	###	###	3,101,444	0	###	###	0.0
2014-Jan-28 Tue	74	###	73.5	###	4,835,724	177,712,857	76.6	76.6	0.0
2014-Jan-24 Fri	###	75.25	74.7	74.74			###	###	5.3
2014-Jan-23 Thu	###	###	###	###			27.5	27.5	0.0
2014-Jan-22 Wed	###	76.2	75.375	###			32.8	32.8	0.0
2014-Jan-21 Tue	###	76.2	74.87	###			###	###	0.0
2014-Jan-20 Mon	75.2	###	74.82	###	2,121,448	###	74.1	74.1	0.0
2014-Jan-17 Fri	75.7	75.73	###	75.47	2,448,742	###	###	###	###
2014-Jan-16 Thu	76.21	###	75.52	75.8	3,877,550	146,416,288	###	###	5.4
2014-Jan-15 Wed	76.5	###	###	###	2,027,653	0	25.5	25.5	0.0
2014-Jan-14 Tue	76.5	###	75.8	75.8			###	###	5.4
2014-Jan-13 Mon	77.75	77.84	76.82	77			###	###	5.5
2014-Jan-10 Fri	77.85	78.26	###	###	1,452,388	56,831,942	###	###	0.0
2014-Jan-09 Thu	78	78.085	77.55	###	1,823,156	141,873,442	###	###	0.0
2014-Jan-08 Wed	###	78.5	###	77.88			###	###	5.6
2014-Jan-07 Tue	77.52	78.23	77.52	77.72			###	###	###
2014-Jan-06 Mon	77.8	77.84	77.46	###			###	###	0.0
2014-Jan-03 Fri	77.5	77.59	77.2	77.58			74.6	74.6	###
2014-Jan-02 Thu	###	###	77.54	77.84	1,297,623	50,308,843	###	###	5.6
2013-Dec-31 Tue	###	###	77.4	77.8	884,147	34,216,488	###	###	5.6
2013-Dec-30 Mon	77.52	77.72	77.26	###			69.1	69.1	0.0
2013-Dec-27 Fri	78	78	###	###	1,082,680	42,224,520	21.7	21.7	0.0
2013-Dec-24 Tue	###	###	76.77	###			###	###	0.0
2013-Dec-23 Mon	76.25	###	76.2	76.76			73.2	73.2	5.5
2013-Dec-20 Fri	###	76	###	###	14,112,376	536,270,288	73.4	73.4	0.0
2013-Dec-19 Thu	74.2	74.85	74	74.85	5,164,580	###	###	###	###
2013-Dec-18 Wed	73.89	###	###	###	3,334,780	0	###	###	0.0
2013-Dec-17 Tue	###	###	###	###			31.2	31.2	0.0
2013-Dec-16 Mon	73.84	###	73.26	###			###	###	0.0
2013-Dec-13 Fri	73.51	###	73.46	74.2	3,408,372	###	###	###	###
2013-Dec-12 Thu	###	74.43	###	73.51	7,618,377	###	26.0	26.0	###
2013-Dec-11 Wed	###	###	74.5	74.5			27.7	27.7	###
2013-Dec-10 Tue	75.2	75.49	74.88	75.26	2,780,528	###	76.1	76.1	5.4
2013-Dec-09 Mon	###	76.2	74.42	###	3,368,987	###	24.5	24.5	0.0
2013-Dec-06 Fri	75.4	###	###	###	2,530,127	0	27.0	27.0	0.0
2013-Dec-05 Thu	###	###	75.5	75.5	3,387,126	###	###	###	5.4
2013-Dec-04 Wed	76	###	75.82	76.8	1,857,088	###	###	###	5.5
2013-Dec-03 Tue	76.52	###	76.28	76.55	2,273,146	86,697,788	###	###	5.5
2013-Dec-02 Mon	###	###	###	76.85	2,149,570	0	26.0	26.0	###
2013-Nov-29 Fri	###	###	###	77.82			31.0	31.0	5.6
2013-Nov-28 Thu	###	###	###	###	2,839,744	0	81.9	81.9	0.0
2013-Nov-27 Wed	###	77.54	###	###			###	###	0.0
2013-Nov-26 Tue	###	###	76.25	76.85	3,442,572	131,248,057	80.0	80.0	###
2013-Nov-25 Mon	###	###	76.25	76.27	2,553,346	###	###	###	5.4
2013-Nov-22 Fri	76.71	###	###	76.49			26.0	26.0	###
2013-Nov-21 Thu	###	###	###	###			75.9	75.9	0.0
2013-Nov-20 Wed	76.76	77.29	###	76.72	2,189,379	84,608,551	###	###	5.5
2013-Nov-19 Tue	76.8	77.53	76.55	77.2	2,904,529	###	80.4	80.4	5.5
2013-Nov-18 Mon	77.28	77.72	###	###			79.7	79.7	0.0
2013-Nov-15 Fri	###	78.2	###	77.79	2,208,177	86,339,720	###	###	###
2013-Nov-14 Thu	###	###	76.27	77.2	2,661,244	###	###	###	5.5
2013-Nov-13 Wed	###	###	###	###			21.9	21.9	0.0
2013-Nov-12 Tue	###	78.72	77.84	###			30.3	30.3	0.0
2013-Nov-11 Mon	79.25	79.4	77.81	###	2,540,053	###	###	###	0.0
2013-Nov-08 Fri	###	79.88	###	###			76.0	76.0	0.0
2013-Nov-07 Thu	###	###	###	###	5,152,242	0	85.7	85.7	0.0
2013-Nov-06 Wed	77.2	78.4	###	###	4,383,458	171,831,553	###	###	0.0
2013-Nov-05 Tue	76.48	###	76.28	77	2,255,527	###	76.4	76.4	5.5
2013-Nov-04 Mon	###	76.57	75.89	###	2,075,682	###	80.2	80.2	0.0
2013-Nov-01 Fri	75.5	###	75.5	75.8			###	###	5.4
2013-Oct-31 Thu	###	76.48	###	###			32.0	32.0	0.0
2013-Oct-30 Wed	###	###	76.57	###			75.0	75.0	0.0
2013-Oct-29 Tue	77.5	77.5	76.48	76.79			29.8	29.8	5.5
2013-Oct-28 Mon	76.8	77.45	76.72	77.4			###	###	5.5
2013-Oct-25 Fri	###	###	75.71	76.28	7,218,320	###	76.6	76.6	5.4
2013-Oct-24 Thu	74.8	75.72	74.73	75.58			###	###	5.4
2013-Oct-23 Wed	###	###	74.51	###			30.7	30.7	0.0
2013-Oct-22 Tue	74.56	###	74.5	74.76			71.8	71.8	###
2013-Oct-21 Mon	74.41	74.75	###	74.55	2,152,441	80,447,482	###	###	5.3
2013-Oct-18 Fri	73.7	74.2	73.49	###	2,432,474	179,626,042	###	###	0.0
2013-Oct-17 Thu	###	73.49	###	73.43			###	###	5.2
2013-Oct-16 Wed	72.77	73	72.545	72.76			###	###	5.2
2013-Oct-15 Tue	73	73.41	72.85	###			###	###	0.0
2013-Oct-14 Mon	###	72.52	71.88	72.52	2,158,343	###	###	###	###
2013-Oct-11 Fri	###	###	71.575	###			###	###	0.0
2013-Oct-10 Thu	###	###	###	70.8	2,458,949	0	29.8	29.8	5.1
2013-Oct-09 Wed	###	###	70.76	###	1,618,721	57,270,348	69.3	69.3	0.0
2013-Oct-08 Tue	70.45	###	###	###			81.7	81.7	0.0
2013-Oct-07 Mon	###	###	70.43	70.75			27.9	27.9	###
2013-Oct-04 Fri	###	71.85	###	71.76			80.0	80.0	5.1
2013-Oct-03 Thu	###	###	71.53	71.7			69.6	69.6	###
2013-Oct-02 Wed	###	###	71.52	###	2,346,553	###	27.7	27.7	0.0
2013-Oct-01 Tue	###	###	71.27	###	2,529,944	90,154,554	72.8	72.8	0.0
2013-Sep-30 Mon	72.7	72.75	71.21	71.21			19.1	19.1	###
2013-Sep-27 Fri	73.5	###	73.025	###			###	###	0.0
2013-Sep-26 Thu	###	###	###	73.21			74.4	74.4	###
2013-Sep-25 Wed	72.53	73.22	72.45	72.84	2,960,652	215,639,088	###	###	5.2
2013-Sep-24 Tue	###	###	###	###			###	###	0.0
2013-Sep-23 Mon	73.49	###	###	73.51	1,948,521	0	73.3	73.3	###
2013-Sep-20 Fri	73.89	###	73.5	73.75			###	###	5.3
2013-Sep-19 Thu	###	###	###	73.8	4,957,389	0	###	###	###
2013-Sep-18 Wed	73.59	74	73.51	###			###	###	0.0
2013-Sep-17 Tue	###	73.79	73.24	###			72.6	72.6	0.0
2013-Sep-16 Mon	74.25	74.29	73.84	###			33.0	33.0	0.0
2013-Sep-13 Fri	###	###	###	73.82			###	###	5.3
2013-Sep-12 Thu	74.2	###	73.82	###	3,343,170	###	###	###	0.0
2013-Sep-11 Wed	74.25	74.45	###	###	2,732,871	101,731,122	###	###	0.0
2013-Sep-10 Tue	73.7	74.2	###	###	2,789,441	###	###	###	0.0
2013-Sep-09 Mon	73.5	###	###	###			###	###	0.0
2013-Sep-06 Fri	###	###	###	###	3,359,772	0	29.5	29.5	0.0
2013-Sep-05 Thu	###	###	72.4	###			###	###	0.0
2013-Sep-04 Wed	73.28	73.52	72.85	73.28			###	###	5.2
2013-Sep-03 Tue	73.87	###	###	73.55	2,160,081	0	###	###	###
2013-Sep-02 Mon	###	###	###	###	3,107,983	0	###	###	0.0
2013-Aug-30 Fri	###	72.84	71.88	72.84	7,344,571	531,453,157	71.5	71.5	5.2
2013-Aug-29 Thu	72.25	72.5	71.51	###			###	###	0.0
2013-Aug-28 Wed	###	73	###	72.25	4,420,050	161,331,825	28.1	28.1	###
2013-Aug-27 Tue	###	###	###	73.47			###	###	5.2
2013-Aug-26 Mon	###	###	###	72.58			###	###	5.2
2013-Aug-23 Fri	71.51	###	###	###	3,559,341	0	71.3	71.3	0.0
2013-Aug-22 Thu	###	71.26	###	71.26			###	###	###
2013-Aug-21 Wed	###	71.24	70.47	###	3,958,345	###	74.5	74.5	0.0
2013-Aug-20 Tue	70.72	71.22	###	70.27			27.8	27.8	###
2013-Aug-19 Mon	70.88	###	70.85	###			73.0	73.0	0.0
2013-Aug-16 Fri	73.21	###	73	###			###	###	0.0
2013-Aug-15 Thu	73.52	###	###	73.76			70.5	70.5	5.3
2013-Aug-14 Wed	74.85	75	###	73.73	5,708,842	214,081,575	###	###	###
2013-Aug-13 Tue	###	74.78	###	74.55	2,919,223	109,149,747	###	###	5.3
2013-Aug-12 Mon	###	###	###	73.82	2,229,983	0	###	###	5.3
2013-Aug-09 Fri	###	###	###	72.85			###	###	###
2013-Aug-08 Thu	###	###	###	73	2,558,970	0	###	###	5.2
2013-Aug-07 Wed	###	###	###	###			31.6	31.6	0.0
2013-Aug-06 Tue	73.83	73.86	###	73.53			###	###	5.3
2013-Aug-05 Mon	73.45	73.79	73.45	73.76	1,399,582	103,037,226	77.3	77.3	5.3
2013-Aug-02 Fri	73.75	###	###	73.82			###	###	5.3
2013-Aug-01 Thu	###	###	###	###	4,251,923	0	###	###	0.0
2013-Jul-31 Wed	74.5	###	74.21	74.21			28.3	28.3	###
2013-Jul-30 Tue	73.72	###	73.5	###	2,404,646	88,370,740	73.3	73.3	0.0
2013-Jul-29 Mon	###	###	73.5	73.86			77.2	77.2	5.3
2013-Jul-26 Fri	73.5	###	73.22	###	10,788,547	###	###	###	0.0
2013-Jul-25 Thu	72.89	73.71	72.51	73.52	3,243,973	###	77.4	77.4	###
2013-Jul-24 Wed	72.27	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	###	###			74.3	74.3	0.0
2013-Jul-22 Mon	71.87	###	71.7	71.88	2,602,270	93,291,379	70.7	70.7	5.1
2013-Jul-19 Fri	###	###	71.26	71.46	1,731,270	61,685,150	###	###	5.1
2013-Jul-18 Thu	71.79	71.8	71.29	71.74	2,157,859	154,384,022	###	###	5.1
2013-Jul-17 Wed	71.41	###	###	71.21	1,919,542	0	###	###	###
2013-Jul-16 Tue	71.5	71.89	71.29	71.75			78.8	78.8	5.1
2013-Jul-15 Mon	###	71.53	70.87	71.25			75.3	75.3	###
2013-Jul-12 Fri	###	71.71	70.82	###	2,218,388	158,093,420	###	###	0.0
2013-Jul-11 Thu	###	71.46	70.52	71.41	2,613,880	185,559,341	###	###	###
2013-Jul-10 Wed	###	###	70.285	###	3,231,076	113,548,088	75.2	75.2	0.0
2013-Jul-09 Tue	69.75	70.4	69.45	###			###	###	0.0
2013-Jul-08 Mon	###	69.4	68.7	###			###	###	0.0
2013-Jul-05 Fri	###	69.22	68.74	###	1,796,781	123,941,953	27.3	27.3	0.0
2013-Jul-04 Thu	###	###	###	68.47	2,264,946	0	19.8	19.8	###
2013-Jul-03 Wed	68.79	68.87	###	68.53	3,557,347	122,497,243	32.4	32.4	###
2013-Jul-02 Tue	###	###	67.8	###	4,240,787	143,762,679	###	###	0.0
2013-Jul-01 Mon	68.73	68.84	67.49	67.53	4,331,522	###	19.5	19.5	###
2013-Jun-28 Fri	69.45	69.8	###	###	11,423,089	###	30.0	30.0	0.0
2013-Jun-27 Thu	###	69.43	###	###	5,881,448	###	76.4	76.4	0.0
2013-Jun-26 Wed	###	67.29	66.5	67.29			###	###	###
2013-Jun-25 Tue	65.7	66.53	65.7	###	3,679,042	###	81.1	81.1	0.0
2013-Jun-24 Mon	###	###	65.21	65.74	3,017,445	###	42.3	42.3	4.7
2013-Jun-21 Fri	###	66.44	64.53	###			78.5	78.5	0.0
2013-Jun-20 Thu	###	###	###	66.26	7,456,976	0	28.5	28.5	4.7
2013-Jun-19 Wed	###	###	###	###	3,911,185	0	###	###	0.0
2013-Jun-18 Tue	68.5	###	###	68.49	3,709,976	0	###	###	4.9
2013-Jun-17 Mon	66.53	68.47	###	68.47	3,729,778	127,688,949	###	###	###
2013-Jun-14 Fri	66.7	67.21	###	###			###	###	0.0
2013-Jun-13 Thu	###	###	64.5	65.77	4,232,058	136,483,870	###	###	4.7
2013-Jun-12 Wed	###	###	64.49	###			75.9	75.9	0.0
2013-Jun-11 Tue	65.2	65.4	64.76	65.4			###	###	###
2013-Jun-07 Fri	###	66.025	###	###			###	###	0.0
2013-Jun-06 Thu	###	###	###	###			###	###	0.0
2013-Jun-05 Wed	66.8	67.24	###	66.25			###	###	4.7
2013-Jun-04 Tue	###	67.54	66.4	###			70.4	70.4	0.0
2013-Jun-03 Mon	66.89	67.82	66.51	###	3,301,684	###	###	###	0.0
2013-May-31 Fri	###	68.55	66.82	66.86	12,848,845	869,674,073	###	###	4.8
2013-May-30 Thu	66.77	###	66.5	###			82.1	82.1	0.0
2013-May-29 Wed	###	###	66.85	66.89	4,626,522	###	13.2	13.2	4.8
2013-May-28 Tue	###	68.89	###	###			72.0	72.0	0.0
2013-May-27 Mon	###	68.73	67.81	###	2,782,859	189,985,783	###	###	0.0
2013-May-24 Fri	###	70.46	###	68.77			###	###	4.9
2013-May-23 Thu	###	71.25	69.5	69.71			###	###	###
2013-May-22 Wed	###	###	71.7	71.7	2,781,479	99,716,022	###	###	###
2013-May-21 Tue	###	73.21	###	72.48	2,925,685	###	###	###	5.2
2013-May-20 Mon	73.5	###	73.44	73.49	2,501,823	91,866,940	###	###	###
2013-May-17 Fri	###	73.79	72.75	73.21			###	###	###
2013-May-16 Thu	###	73.7	###	72.83	3,944,988	###	###	###	5.2
2013-May-15 Wed	###	###	71.78	###	2,883,686	###	77.3	77.3	0.0
2013-May-14 Tue	71.2	###	71.175	###			80.2	80.2	0.0
2013-May-13 Mon	70.73	71.43	70.5	###	2,019,585	143,319,849	###	###	0.0
2013-May-10 Fri	###	71.7	###	70.57	2,132,389	76,446,145	###	###	###
2013-May-09 Thu	71.44	###	70.8	###			23.6	23.6	0.0
2013-May-08 Wed	70.79	###	70.29	71.23			###	###	5.1
2013-May-07 Tue	71.4	71.47	###	###	3,150,174	###	19.5	19.5	0.0
2013-May-06 Mon	71.7	72.46	71.47	###			33.2	33.2	0.0
2013-May-03 Fri	73.45	73.8	###	###			###	###	0.0
2013-May-02 Thu	72.5	###	72.25	72.5	1,562,257	###	###	###	5.2
2013-May-01 Wed	###	73.26	72.51	###	1,486,078	###	35.4	35.4	0.0
2013-Apr-30 Tue	###	73.51	###	73.45	4,234,851	155,651,948	81.1	81.1	###
2013-Apr-29 Mon	70.85	71.8	70.85	###	1,661,774	###	###	###	0.0
2013-Apr-26 Fri	###	71.49	###	70.84	2,272,849	81,242,987	24.0	24.0	###
2013-Apr-24 Wed	70.5	###	70.49	71.7	10,401,181	366,589,624	78.5	78.5	###
2013-Apr-23 Tue	69.5	###	69.47	###	2,756,258	95,738,621	80.0	80.0	0.0
2013-Apr-22 Mon	###	###	68.86	###			###	###	0.0
2013-Apr-19 Fri	69.23	69.44	68.7	68.78	2,426,423	###	21.5	21.5	4.9
2013-Apr-18 Thu	69.5	69.645	68.86	###	3,829,775	###	###	###	0.0
2013-Apr-17 Wed	###	###	68.5	69.29			78.1	78.1	###
2013-Apr-16 Tue	68.46	68.56	###	###	2,531,770	86,789,075	###	###	0.0
2013-Apr-15 Mon	###	###	###	68.51	2,972,822	0	84.9	84.9	###
2013-Apr-12 Fri	68.44	68.5	###	###			###	###	0.0
2013-Apr-11 Thu	###	###	###	###			70.1	70.1	0.0
2013-Apr-10 Wed	67.5	67.77	67.21	###			26.9	26.9	0.0
2013-Apr-09 Tue	###	###	###	###			68.4	68.4	0.0
2013-Apr-08 Mon	67.2	67.45	66.27	###			###	###	0.0
2013-Apr-05 Fri	###	###	###	###			19.8	19.8	0.0
2013-Apr-04 Thu	68.45	###	67.77	###	2,975,147	100,812,856	42.4	42.4	0.0
2013-Apr-03 Wed	69.24	###	###	68.45	4,591,983	0	###	###	###
2013-Apr-02 Tue	68.24	###	67.86	###	4,077,641	138,354,359	83.8	83.8	0.0
2013-Mar-28 Thu	###	68.4	###	###			###	###	0.0
2013-Mar-27 Wed	###	68.79	###	###	2,766,375	###	###	###	0.0
2013-Mar-26 Tue	68.51	68.79	68.2	###			###	###	0.0
2013-Mar-25 Mon	###	69.57	68.85	###	2,828,723	###	71.8	71.8	0.0
2013-Mar-22 Fri	###	69.46	###	###			26.6	26.6	0.0
2013-Mar-21 Thu	69.85	69.87	68.24	###	7,018,725	484,678,054	20.8	20.8	0.0
2013-Mar-20 Wed	68.87	###	###	###	4,273,941	0	76.2	76.2	0.0
2013-Mar-19 Tue	###	###	###	###			31.3	31.3	0.0
2013-Mar-18 Mon	###	69.74	###	69.22			79.5	79.5	4.9
2013-Mar-15 Fri	69.59	###	69.46	###	5,826,724	202,362,124	68.6	68.6	0.0
2013-Mar-14 Thu	69.85	###	68.79	68.88			###	###	###
2013-Mar-13 Wed	70.57	70.58	###	###			20.9	20.9	0.0
2013-Mar-12 Tue	70	###	69.8	70.58			83.2	83.2	###
2013-Mar-11 Mon	###	###	69.48	###			###	###	0.0
2013-Mar-08 Fri	69.89	###	###	69.83			###	###	5.0
2013-Mar-07 Thu	###	69.83	68.73	###	3,864,577	###	74.9	74.9	0.0
2013-Mar-06 Wed	###	69.86	###	###	4,007,551	139,983,756	###	###	0.0
2013-Mar-05 Tue	###	68.84	###	###			80.5	80.5	0.0
2013-Mar-04 Mon	###	###	###	###			###	###	0.0
2013-Mar-01 Fri	###	67.85	###	67.85	3,614,575	122,624,456	82.0	82.0	###
2013-Feb-28 Thu	66.55	67.59	66.52	67.27	7,729,376	###	###	###	###
2013-Feb-27 Wed	###	###	65.71	###			###	###	0.0
2013-Feb-26 Tue	64.85	65.86	###	65.47	4,165,640	137,174,525	###	###	###
2013-Feb-25 Mon	65.79	66.24	65.53	65.75			###	###	###
2013-Feb-22 Fri	###	###	65.2	65.55	8,125,153	264,879,987	###	###	4.7
2013-Feb-21 Thu	66.75	###	64.81	64.81			24.0	24.0	###
2013-Feb-20 Wed	###	###	###	66.85	3,861,951	0	78.2	78.2	4.8
2013-Feb-19 Tue	65.78	###	###	###			74.6	74.6	0.0
2013-Feb-18 Mon	65.29	###	65.2	65.78	35,420,721	###	###	###	4.7
2013-Feb-15 Fri	###	67.74	66.74	###	5,676,541	###	71.0	71.0	0.0
2013-Feb-14 Thu	###	67.27	66.47	###	4,050,777	270,875,457	###	###	0.0
2013-Feb-13 Wed	###	###	66.75	###	5,273,376	175,998,924	68.3	68.3	0.0
2013-Feb-12 Tue	###	65.74	###	65.52	3,027,483	###	71.3	71.3	###
2013-Feb-11 Mon	###	65.28	64.86	###			74.4	74.4	0.0
2013-Feb-08 Fri	###	###	64.55	64.83	2,755,827	###	###	###	###
2013-Feb-07 Thu	###	###	###	64.7			68.8	68.8	###
2013-Feb-06 Wed	64.84	###	###	###			###	###	0.0
2013-Feb-05 Tue	64.2	###	###	###	3,422,349	0	74.1	74.1	0.0
2013-Feb-04 Mon	65.2	65.4	###	64.71	2,889,676	###	###	###	4.6
2013-Feb-01 Fri	64.79	###	64.58	###			###	###	0.0
2013-Jan-31 Thu	64.78	###	64.42	64.45	3,247,943	104,616,244	###	###	###
2013-Jan-30 Wed	###	###	64.26	64.7	2,756,246	88,558,183	###	###	###
2013-Jan-29 Tue	###	###	###	64.73	4,423,723	0	###	###	###
2013-Jan-25 Fri	63.51	63.77	63.26	63.59	14,327,228	909,993,886	67.7	67.7	4.5
2013-Jan-24 Thu	62.7	63.25	62.54	63.24	2,960,574	###	###	###	4.5
2013-Jan-23 Wed	###	62.77	###	###			71.8	71.8	0.0
2013-Jan-22 Tue	###	62.71	###	62.54	2,626,242	###	###	###	4.5
2013-Jan-21 Mon	###	###	61.7	62.2	2,535,989	###	71.2	71.2	4.4
2013-Jan-18 Fri	###	62.73	###	62.46			###	###	###
2013-Jan-17 Thu	###	###	62.29	62.46	4,213,878	###	74.5	74.5	###
2013-Jan-16 Wed	###	62.47	###	62.29			###	###	###
2013-Jan-15 Tue	61.58	###	61.41	61.75	2,508,548	###	75.2	75.2	###
2013-Jan-14 Mon	###	###	61.55	###			31.6	31.6	0.0
2013-Jan-11 Fri	###	###	###	###	2,461,449	0	21.4	21.4	0.0
2013-Jan-10 Thu	61.42	61.86	###	###	2,677,179	82,805,146	###	###	0.0
2013-Jan-09 Wed	61.45	61.48	###	61.4			27.1	27.1	4.4
2013-Jan-08 Tue	62.47	62.47	61.25	###			20.8	20.8	0.0
2013-Jan-07 Mon	63.48	63.7	62.58	###	3,001,650	189,524,181	22.0	22.0	0.0
2013-Jan-04 Fri	###	###	###	63.25	1,341,457	0	33.9	33.9	4.5
2013-Jan-03 Thu	###	63.29	62.71	63.24			###	###	4.5
2013-Jan-02 Wed	###	###	###	62.72			###	###	4.5
2012-Dec-31 Mon	###	62.51	###	###			72.0	72.0	0.0
2012-Dec-28 Fri	###	62.58	###	62.25			###	###	###
2012-Dec-27 Thu	###	###	###	###			###	###	0.0
2012-Dec-24 Mon	###	62.48	###	###	695,058	###	###	###	0.0
2012-Dec-21 Fri	61.74	62.28	###	###			77.8	77.8	0.0
2012-Dec-20 Thu	###	61.51	###	61.51			72.0	72.0	###
2012-Dec-19 Wed	###	###	###	###			###	###	0.0
2012-Dec-18 Tue	61.58	61.83	###	61.45	3,220,886	###	28.0	28.0	###
2012-Dec-17 Mon	###	61.58	61.26	61.29			###	###	4.4
2012-Dec-14 Fri	###	61.88	###	###			###	###	0.0
2012-Dec-13 Thu	61.25	61.52	###	61.28			69.5	69.5	4.4
2012-Dec-12 Wed	61.49	###	61.2	61.2	2,679,857	82,003,624	###	###	###
2012-Dec-11 Tue	60.84	61.29	60.7	61.29	2,103,452	128,300,054	###	###	4.4
2012-Dec-10 Mon	60.76	61.26	60.76	###			###	###	0.0
2012-Dec-07 Fri	60.7	###	###	60.88	2,425,676	0	69.2	69.2	4.3
2012-Dec-06 Thu	###	61.28	###	###			###	###	0.0
2012-Dec-05 Wed	60.25	###	60.25	###			###	###	0.0
2012-Dec-04 Tue	60.57	###	###	60.5	3,207,788	0	38.8	38.8	###
2012-Dec-03 Mon	59.87	60.88	59.83	60.81	4,960,089	299,366,171	83.1	83.1	###
2012-Nov-30 Fri	###	###	59.51	###			###	###	0.0
2012-Nov-29 Thu	###	59.53	###	59.44	3,378,481	100,560,486	75.5	75.5	4.2
2012-Nov-28 Wed	59.2	59.23	###	###			###	###	0.0
2012-Nov-27 Tue	###	59.54	58.76	59.22			###	###	4.2
2012-Nov-26 Mon	59	59.45	###	###			75.3	75.3	0.0
2012-Nov-23 Fri	58.82	###	58.59	###	1,968,258	###	70.3	70.3	0.0
2012-Nov-22 Thu	###	58.84	###	###			74.8	74.8	0.0
2012-Nov-21 Wed	###	###	57.78	57.88	2,535,189	###	###	###	4.1
2012-Nov-20 Tue	###	###	57.76	###	3,183,652	###	###	###	0.0
2012-Nov-19 Mon	58.52	58.58	###	###	3,162,652	92,634,077	###	###	0.0
2012-Nov-16 Fri	58.55	###	###	58.28			25.7	25.7	4.2
2012-Nov-15 Thu	58.85	###	###	###			34.8	34.8	0.0
2012-Nov-14 Wed	58.55	59.2	58.55	###	3,383,847	###	82.8	82.8	0.0
2012-Nov-13 Tue	###	59.48	###	58.7			###	###	4.2
2012-Nov-12 Mon	###	###	58.75	59.4	3,358,423	98,653,675	78.6	78.6	4.2
2012-Nov-09 Fri	###	###	###	58.82			77.0	77.0	###
2012-Nov-08 Thu	57.45	###	###	###			###	###	0.0
2012-Nov-07 Wed	57.48	58	###	57.8			###	###	4.1
2012-Nov-06 Tue	57.4	###	###	57.48			70.2	70.2	4.1
2012-Nov-05 Mon	###	57.49	###	57.4	2,402,879	69,070,756	72.9	72.9	###
2012-Nov-02 Fri	57.41	57.47	###	###	3,716,949	106,806,529	31.8	31.8	0.0
2012-Nov-01 Thu	###	###	57.26	57.27	4,242,947	121,475,572	33.1	33.1	###
2012-Oct-31 Wed	57.47	57.88	57.27	57.75			71.1	71.1	4.1
2012-Oct-30 Tue	56.85	###	56.84	###	2,505,440	###	###	###	0.0
2012-Oct-29 Mon	###	###	56.77	56.79			30.8	30.8	###
2012-Oct-26 Fri	###	57.47	56.79	56.85	10,425,126	595,587,448	###	###	###
2012-Oct-25 Thu	###	###	###	###			75.9	75.9	0.0
2012-Oct-24 Wed	###	57.44	56.75	###			73.1	73.1	0.0
2012-Oct-23 Tue	###	###	###	###	3,353,779	0	###	###	0.0
2012-Oct-22 Mon	###	56.87	56.56	###			66.1	66.1	0.0
2012-Oct-19 Fri	###	###	56.55	56.84			23.2	23.2	###
2012-Oct-18 Thu	57.5	57.5	56.81	###			25.5	25.5	0.0
2012-Oct-17 Wed	57.23	57.5	###	###	3,828,820	110,078,575	26.2	26.2	0.0
2012-Oct-16 Tue	###	57.54	###	###			###	###	0.0
2012-Oct-15 Mon	###	###	###	###			77.3	77.3	0.0
2012-Oct-12 Fri	###	###	56.55	56.85			71.0	71.0	###
2012-Oct-11 Thu	56.51	###	56.44	56.74	4,087,278	115,342,985	###	###	4.1
2012-Oct-10 Wed	56.5	56.89	56.47	###			70.5	70.5	0.0
2012-Oct-09 Tue	56.44	###	56.44	56.73			###	###	4.1
2012-Oct-08 Mon	56.83	###	56.42	56.59			###	###	4.0
2012-Oct-05 Fri	56.7	###	###	56.85	2,669,272	0	63.5	63.5	###
2012-Oct-04 Thu	56.28	###	56.2	56.55			###	###	###
2012-Oct-03 Wed	###	56.28	56	56	2,342,224	131,492,455	29.5	29.5	4.0
2012-Oct-02 Tue	###	56.185	55.79	###	2,680,473	150,072,982	###	###	0.0
2012-Oct-01 Mon	55.85	###	55.71	55.85			###	###	###
2012-Sep-28 Fri	###	###	55.52	55.77			27.0	27.0	###
2012-Sep-27 Thu	55.29	###	55.29	55.83	4,531,486	###	76.1	76.1	4.0
2012-Sep-26 Wed	###	###	###	###	2,979,178	0	73.8	73.8	0.0
2012-Sep-25 Tue	###	55.55	###	###	3,604,329	###	###	###	0.0
2012-Sep-24 Mon	###	55.28	54.85	###			75.8	75.8	0.0
2012-Sep-21 Fri	###	###	54.945	###	2,964,045	81,429,726	###	###	0.0
2012-Sep-20 Thu	###	###	###	###			###	###	0.0
2012-Sep-19 Wed	55.29	55.46	###	###			66.4	66.4	0.0
2012-Sep-18 Tue	55.27	55.47	55.155	55.29			69.3	69.3	###
2012-Sep-17 Mon	###	55.48	55.27	55.29			###	###	###
2012-Sep-14 Fri	55.49	55.5	55	55.28	3,697,784	###	23.0	23.0	3.9
2012-Sep-13 Thu	54.73	###	54.73	###	2,414,648	66,076,842	77.0	77.0	0.0
2012-Sep-12 Wed	###	55.2	###	###			82.4	82.4	0.0
2012-Sep-11 Tue	54.25	54.42	###	###			30.2	30.2	0.0
2012-Sep-10 Mon	###	###	54.24	54.48	3,184,522	###	###	###	###
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	###	###	54.53	54.72	3,488,929	95,125,649	###	###	3.9
2012-Sep-05 Wed	54.29	54.71	###	54.55			###	###	###
2012-Sep-04 Tue	###	###	###	###			30.8	30.8	0.0
2012-Sep-03 Mon	54.85	55.22	###	###	4,755,478	131,298,747	71.2	71.2	0.0
2012-Aug-31 Fri	53.8	###	53.75	54.74	11,888,181	###	84.3	84.3	###
2012-Aug-30 Thu	54.43	54.43	53.87	###	5,196,024	###	35.9	35.9	0.0
2012-Aug-29 Wed	###	54.49	###	###	3,176,858	###	###	###	0.0
2012-Aug-28 Tue	54.75	54.79	###	54.41			###	###	###
2012-Aug-27 Mon	###	55.29	54.5	###			31.3	31.3	0.0
2012-Aug-24 Fri	54.57	###	54.57	###			###	###	0.0
2012-Aug-23 Thu	55.49	55.77	###	###	2,723,645	75,948,840	###	###	0.0
2012-Aug-22 Wed	55.89	55.89	###	###	4,483,627	125,294,956	25.3	25.3	0.0
2012-Aug-21 Tue	55.88	###	55.47	55.8			###	###	4.0
2012-Aug-20 Mon	###	55.85	###	55.8			82.7	82.7	4.0
2012-Aug-17 Fri	###	57.52	56.78	###			21.6	21.6	0.0
2012-Aug-16 Thu	56.59	###	###	###			###	###	0.0
2012-Aug-15 Wed	###	56.59	###	###	4,702,682	133,062,387	###	###	0.0
2012-Aug-14 Tue	55.45	###	55.29	55.54			74.5	74.5	4.0
2012-Aug-13 Mon	56.29	56.72	###	###			21.1	21.1	0.0
2012-Aug-10 Fri	###	###	55.88	###	5,835,174	###	###	###	0.0
2012-Aug-09 Thu	57.7	57.74	###	###	4,883,550	140,988,088	###	###	0.0
2012-Aug-08 Wed	###	58	###	57.59	6,833,625	198,175,125	77.4	77.4	###
2012-Aug-07 Tue	###	###	56.2	56.82			###	###	4.1
2012-Aug-06 Mon	###	56.79	###	###	3,085,854	87,622,824	26.1	26.1	0.0
2012-Aug-03 Fri	56.2	56.51	55.88	###	4,242,359	###	28.7	28.7	0.0
2012-Aug-02 Thu	###	###	56.5	56.59	6,170,155	174,306,878	22.4	22.4	4.0
2012-Aug-01 Wed	57.29	57.57	###	57.27			###	###	###
2012-Jul-30 Mon	56.85	###	56.71	57.2			###	###	4.1
2012-Jul-27 Fri	55.74	56.24	###	###	13,691,786	385,013,022	###	###	0.0
2012-Jul-26 Thu	54.89	55.5	54.78	55.41	6,795,346	374,695,378	78.5	78.5	4.0
2012-Jul-25 Wed	54.44	###	###	54.86			###	###	3.9
2012-Jul-24 Tue	54.7	###	54.46	54.78			###	###	3.9
2012-Jul-23 Mon	54.85	###	54.58	54.74			###	###	###
2012-Jul-20 Fri	55.8	55.86	###	###			17.7	17.7	0.0
2012-Jul-19 Thu	55.88	###	55.42	###			69.9	69.9	0.0
2012-Jul-18 Wed	###	###	###	55.25			80.1	80.1	###
2012-Jul-17 Tue	54.24	###	###	###			80.4	80.4	0.0
2012-Jul-16 Mon	###	54.29	###	###			77.7	77.7	0.0
2012-Jul-13 Fri	53.4	53.87	53.4	53.77	4,161,578	###	###	###	###
2012-Jul-12 Thu	53.75	53.8	53.41	53.51			###	###	3.8
2012-Jul-11 Wed	53.44	53.79	###	###	3,098,224	###	###	###	0.0
2012-Jul-10 Tue	53.7	53.73	53.27	53.44	3,538,274	189,297,659	###	###	3.8
2012-Jul-09 Mon	53.82	###	###	53.78	2,643,150	0	37.6	37.6	###
2012-Jul-06 Fri	53.82	###	53.52	###			76.4	76.4	0.0
2012-Jul-05 Thu	53.7	###	###	53.81	3,612,185	0	###	###	###
2012-Jul-04 Wed	###	53.7	53.42	53.59	3,371,153	180,558,954	###	###	3.8
2012-Jul-03 Tue	53.53	###	###	###	3,933,249	0	###	###	0.0
2012-Jul-02 Mon	53.57	53.78	###	53.53	4,007,922	107,773,022	###	###	###
2012-Jun-29 Fri	52.53	53.8	###	###	12,255,623	329,676,258	63.5	63.5	0.0
2012-Jun-28 Thu	52.26	52.7	###	###			###	###	0.0
2012-Jun-27 Wed	51.77	52.24	###	###	3,900,775	101,888,243	73.6	73.6	0.0
2012-Jun-26 Tue	###	51.81	###	51.7	3,354,545	86,899,488	82.2	82.2	3.7
2012-Jun-25 Mon	51.78	51.78	###	51.55	3,876,771	###	###	###	3.7
2012-Jun-22 Fri	###	51.78	###	###			###	###	0.0
2012-Jun-21 Thu	###	###	###	51.78	8,746,254	0	29.3	29.3	3.7
2012-Jun-20 Wed	51.88	52.28	51.75	###			78.6	78.6	0.0
2012-Jun-19 Tue	###	51.8	###	51.59			###	###	3.7
2012-Jun-18 Mon	###	###	###	51.54			###	###	###
2012-Jun-15 Fri	50.84	###	50.45	50.89			###	###	###
2012-Jun-14 Thu	50.59	###	###	50.57	3,077,351	0	###	###	3.6
2012-Jun-13 Wed	###	###	###	###			###	###	0.0
2012-Jun-12 Tue	50.7	###	50.54	50.82			###	###	###
2012-Jun-08 Fri	51.21	51.21	50.27	50.47	3,814,977	###	###	###	###
2012-Jun-07 Thu	50.87	51.2	###	###	4,436,871	###	74.8	74.8	0.0
2012-Jun-06 Wed	###	###	49.52	###			###	###	0.0
2012-Jun-05 Tue	49.55	50.2	49.44	50			72.9	72.9	###
2012-Jun-04 Mon	48.88	###	48.76	###			###	###	0.0
2012-Jun-01 Fri	49.4	###	49.26	###			81.9	81.9	0.0
2012-May-31 Thu	###	49.4	48.89	49.4	5,445,127	###	69.1	69.1	3.5
2012-May-30 Wed	49.88	###	###	49.74			###	###	3.6
2012-May-29 Tue	49.24	50.45	###	49.88	3,915,378	###	###	###	3.6
2012-May-28 Mon	48.81	49.47	48.81	49.28	3,033,854	149,083,585	###	###	3.5
2012-May-25 Fri	49.58	###	48.55	48.72			18.5	18.5	3.5
2012-May-24 Thu	49.43	49.8	49.21	###			###	###	0.0
2012-May-23 Wed	###	49.71	###	49.43			###	###	###
2012-May-22 Tue	50	###	###	###			22.1	22.1	0.0
2012-May-21 Mon	###	###	###	###			76.8	76.8	0.0
2012-May-18 Fri	###	50.21	49.2	49.4			###	###	3.5
2012-May-17 Thu	51.82	51.86	50.52	###	7,613,028	###	###	###	0.0
2012-May-16 Wed	52.44	52.47	###	51.77			###	###	3.7
2012-May-15 Tue	52.74	52.79	###	###	4,548,727	120,063,649	###	###	0.0
2012-May-14 Mon	###	###	###	52.8	4,759,558	0	87.1	87.1	###
2012-May-11 Fri	51.79	###	51.56	51.8	3,575,574	###	70.9	70.9	3.7
2012-May-10 Thu	51.71	###	51.51	###	4,286,380	###	###	###	0.0
2012-May-09 Wed	51.85	52	###	###	4,557,853	118,504,178	44.4	44.4	0.0
2012-May-08 Tue	52.21	###	51.81	###			29.7	29.7	0.0
2012-May-07 Mon	###	52.58	###	###	5,377,320	141,369,742	###	###	0.0
2012-May-04 Fri	###	52.85	###	###			78.5	78.5	0.0
2012-May-03 Thu	###	52.83	###	###			76.9	76.9	0.0
2012-May-02 Wed	###	###	52.49	###	3,042,982	###	###	###	0.0
2012-May-01 Tue	###	###	###	52.85			81.9	81.9	3.8
2012-Apr-30 Mon	51.89	###	###	###			###	###	0.0
2012-Apr-27 Fri	51.77	###	51.56	51.59			###	###	3.7
2012-Apr-26 Thu	51.5	51.76	51.43	###			80.0	80.0	0.0
2012-Apr-24 Tue	###	51.49	###	###			###	###	0.0
2012-Apr-23 Mon	###	###	50.86	###	2,461,183	62,587,883	35.3	35.3	0.0
2012-Apr-20 Fri	50.78	###	50.7	###	2,631,483	###	74.4	74.4	0.0
2012-Apr-19 Thu	###	###	50.53	50.78	4,266,379	###	###	###	3.6
2012-Apr-18 Wed	50.44	###	50.4	50.78	4,763,956	###	73.5	73.5	3.6
2012-Apr-17 Tue	###	###	###	###			###	###	0.0
2012-Apr-16 Mon	###	###	49.86	###			76.5	76.5	0.0
2012-Apr-13 Fri	###	50.2	49.87	###	3,767,683	###	69.0	69.0	0.0
2012-Apr-12 Thu	###	###	49.53	49.76			26.1	26.1	3.6
2012-Apr-11 Wed	###	###	49.58	###	3,714,483	###	###	###	0.0
2012-Apr-10 Tue	49.51	###	49.51	###	3,002,229	74,320,178	83.8	83.8	0.0
2012-Apr-05 Thu	###	###	49.46	###	3,661,727	###	70.6	70.6	0.0
2012-Apr-04 Wed	###	###	###	###			###	###	0.0
2012-Apr-03 Tue	###	###	###	###			30.7	30.7	0.0
2012-Apr-02 Mon	50.45	50.49	49.88	###	3,290,928	165,155,221	29.7	29.7	0.0
2012-Mar-30 Fri	###	50.53	###	###			###	###	0.0
2012-Mar-29 Thu	50.48	50.56	50.22	50.45			###	###	###
2012-Mar-28 Wed	###	50.49	49.86	###			###	###	0.0
2012-Mar-27 Tue	###	###	49.72	49.86			###	###	###
2012-Mar-26 Mon	###	49.74	###	49.48	4,430,259	110,180,541	77.3	77.3	3.5
2012-Mar-23 Fri	48.77	49.43	48.74	###			75.1	75.1	0.0
2012-Mar-22 Thu	###	###	48.58	###			###	###	0.0
2012-Mar-21 Wed	###	###	###	###			23.7	23.7	0.0
2012-Mar-20 Tue	48.74	###	###	###	3,155,820	0	76.3	76.3	0.0
2012-Mar-19 Mon	###	49.21	48.85	###			###	###	0.0
2012-Mar-16 Fri	###	###	###	###			###	###	0.0
2012-Mar-15 Thu	###	###	48.86	###			74.8	74.8	0.0
2012-Mar-14 Wed	###	###	48.8	48.8	4,411,844	###	23.1	23.1	3.5
2012-Mar-13 Tue	###	48.5	###	###			68.9	68.9	0.0
2012-Mar-12 Mon	47.85	###	47.76	47.84	3,584,047	85,587,042	32.6	32.6	3.4
2012-Mar-09 Fri	###	48.28	###	###	5,238,974	###	68.7	68.7	0.0
2012-Mar-08 Thu	###	48.52	47.5	###	7,193,256	345,348,220	###	###	0.0
2012-Mar-07 Wed	###	48.2	47.55	###			###	###	0.0
2012-Mar-06 Tue	48.85	49	48.45	48.58			40.0	40.0	3.5
2012-Mar-05 Mon	###	###	48.81	###	2,549,928	###	73.6	73.6	0.0
2012-Mar-02 Fri	49.26	###	###	###	1,632,357	0	###	###	0.0
2012-Mar-01 Thu	###	49.26	###	###			31.2	31.2	0.0
2012-Feb-29 Wed	###	###	###	49.43			68.4	68.4	###
2012-Feb-28 Tue	###	###	###	###			23.1	23.1	0.0
2012-Feb-27 Mon	49.75	49.82	49.24	49.44	3,222,529	###	30.7	30.7	###
2012-Feb-24 Fri	###	49.85	49.55	49.7			66.6	66.6	3.6
2012-Feb-23 Thu	49.55	49.82	###	49.52	2,825,970	###	###	###	3.5
2012-Feb-22 Wed	###	49.75	49.21	###	3,821,177	###	70.6	70.6	0.0
2012-Feb-21 Tue	###	###	###	49.47	5,854,476	0	###	###	###
2012-Feb-20 Mon	48.89	###	48.59	###	11,569,446	###	70.6	70.6	0.0
2012-Feb-17 Fri	###	50.24	###	###	5,680,758	142,700,640	23.8	23.8	0.0
2012-Feb-16 Thu	###	###	###	49.85	7,005,922	0	30.5	30.5	###
2012-Feb-15 Wed	###	50.49	###	50.23	6,652,024	167,930,345	###	###	3.6
2012-Feb-14 Tue	###	50.48	49.8	###			###	###	0.0
2012-Feb-13 Mon	50	###	###	50.29	3,704,448	0	72.7	72.7	3.6
2012-Feb-10 Fri	50.41	50.5	49.88	49.88	4,080,552	###	24.7	24.7	3.6
2012-Feb-09 Thu	50.23	50.48	###	50.41	4,597,570	###	###	###	###
2012-Feb-08 Wed	50.56	50.85	50.2	###			###	###	0.0
2012-Feb-07 Tue	50.7	###	50.48	50.51	4,175,771	###	###	###	3.6
2012-Feb-06 Mon	###	###	50.8	50.84	3,472,171	88,193,143	27.4	27.4	###
2012-Feb-03 Fri	50.78	50.87	50.5	50.57			27.4	27.4	3.6
2012-Feb-02 Thu	###	###	###	###	3,934,776	0	26.8	26.8	0.0
2012-Feb-01 Wed	50.7	###	50.44	50.44			32.5	32.5	3.6
2012-Jan-31 Tue	###	51.27	###	###	4,055,186	###	27.3	27.3	0.0
2012-Jan-30 Mon	###	51.57	###	###			32.4	32.4	0.0
2012-Jan-27 Fri	51.2	51.76	###	###	6,778,728	175,433,480	###	###	0.0
2012-Jan-25 Wed	###	51.25	49.83	51			85.3	85.3	3.6
2012-Jan-24 Tue	###	###	49.7	49.8	3,746,948	93,111,657	###	###	3.6
2012-Jan-23 Mon	49.8	###	49.74	49.74			32.7	32.7	3.6
2012-Jan-20 Fri	###	50.24	49.46	49.83	3,815,822	190,218,726	###	###	###
2012-Jan-19 Thu	50.2	50.24	49.8	49.8			30.6	30.6	3.6
2012-Jan-18 Wed	50	50.21	49.84	49.84			28.0	28.0	3.6
2012-Jan-17 Tue	49.74	50	###	49.84			###	###	3.6
2012-Jan-16 Mon	49.57	49.79	49.4	49.51			33.0	33.0	###
2012-Jan-13 Fri	###	50.26	###	###			###	###	0.0
2012-Jan-12 Thu	###	###	49.7	###	4,361,349	108,379,522	###	###	0.0
2012-Jan-11 Wed	49.71	50.24	49.71	###	3,439,779	171,902,955	###	###	0.0
2012-Jan-10 Tue	###	###	49.57	49.78			67.9	67.9	3.6
2012-Jan-09 Mon	49.79	49.79	49.2	49.4	2,979,082	###	###	###	3.5
2012-Jan-06 Fri	49.74	49.85	###	49.51	3,496,153	###	28.4	28.4	###
2012-Jan-05 Thu	###	49.8	49.42	###			###	###	0.0
2012-Jan-04 Wed	###	50.29	49.86	###			###	###	0.0
2012-Jan-03 Tue	49.75	###	###	###	3,169,576	0	###	###	0.0
2011-Dec-30 Fri	49.45	49.58	###	49.22	1,207,751	29,940,147	24.4	24.4	3.5
2011-Dec-29 Thu	###	49.41	###	###			###	###	0.0
2011-Dec-28 Wed	###	###	49.25	###			###	###	0.0
2011-Dec-23 Fri	49.89	###	49.75	49.81			###	###	3.6
2011-Dec-22 Thu	###	###	###	###	3,576,682	0	###	###	0.0
2011-Dec-21 Wed	49	###	###	###			72.1	72.1	0.0
2011-Dec-20 Tue	48.29	48.8	48.25	###	4,322,286	209,738,928	74.9	74.9	0.0
2011-Dec-19 Mon	###	48.77	###	48.29	4,765,926	###	54.2	54.2	###
2011-Dec-16 Fri	48.79	###	###	###	5,337,488	0	###	###	0.0
2011-Dec-15 Thu	###	###	48.49	###	7,915,182	191,903,587	###	###	0.0
2011-Dec-14 Wed	49.25	49.48	48.82	###	5,158,587	253,544,551	###	###	0.0
2011-Dec-13 Tue	###	###	###	###	5,030,256	0	###	###	0.0
2011-Dec-12 Mon	49.47	###	49.45	49.83			###	###	###
2011-Dec-09 Fri	###	49.46	###	48.84	5,748,475	142,159,786	###	###	3.5
2011-Dec-08 Thu	###	###	###	###	5,695,342	0	27.3	27.3	0.0
2011-Dec-07 Wed	###	###	49.74	###			###	###	0.0
2011-Dec-06 Tue	###	50.26	49.7	49.7			36.7	36.7	3.6
2011-Dec-05 Mon	###	###	49.43	###	5,348,842	###	68.4	68.4	0.0
2011-Dec-02 Fri	48.73	49.55	###	49.55			78.0	78.0	###
2011-Dec-01 Thu	48.85	48.87	###	###			30.6	30.6	0.0
2011-Nov-30 Wed	47.2	47.4	###	47.4	6,724,120	159,361,644	72.3	72.3	3.4
2011-Nov-29 Tue	47.2	47.4	46.27	###			74.4	74.4	0.0
2011-Nov-28 Mon	###	###	###	46.89	5,433,957	0	###	###	###
2011-Nov-25 Fri	###	46.55	###	###	7,626,845	###	###	###	0.0
2011-Nov-24 Thu	46.25	###	###	###			78.8	78.8	0.0
2011-Nov-23 Wed	47.23	###	46.27	46.27	5,178,640	###	25.4	25.4	###
2011-Nov-22 Tue	47	###	46.86	47.4	4,199,671	###	###	###	3.4
2011-Nov-21 Mon	47.54	47.89	###	47.55			78.6	78.6	###
2011-Nov-18 Fri	###	###	###	47.73	5,226,875	0	###	###	###
2011-Nov-17 Thu	###	48.88	###	###			###	###	0.0
2011-Nov-16 Wed	###	49.26	48.48	###	5,297,378	###	33.5	33.5	0.0
2011-Nov-15 Tue	###	49.4	48.89	###			74.0	74.0	0.0
2011-Nov-14 Mon	50.2	50.5	49.85	49.86	4,159,585	208,707,177	33.0	33.0	###
2011-Nov-11 Fri	###	49.81	###	49.59			73.7	73.7	3.5
2011-Nov-10 Thu	###	48.85	###	48.83	4,978,370	121,596,687	68.8	68.8	3.5
2011-Nov-09 Wed	50	###	49.76	###	3,268,940	81,331,227	###	###	0.0
2011-Nov-08 Tue	49.51	49.82	###	###	3,763,626	93,751,923	70.6	70.6	0.0
2011-Nov-07 Mon	###	###	48.76	###	2,723,872	###	77.1	77.1	0.0
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	48.22	###	47.46	###	3,966,226	94,118,542	39.0	39.0	0.0
2011-Nov-02 Wed	###	48.5	47.58	48.22	7,023,186	337,393,855	###	###	3.4
2011-Nov-01 Tue	###	###	48.56	48.7	3,873,955	94,059,627	75.1	75.1	3.5
2011-Oct-31 Mon	###	###	49.27	49.27			###	###	###
2011-Oct-28 Fri	50.79	###	###	###	12,112,226	0	26.7	26.7	0.0
2011-Oct-27 Thu	49.2	###	###	###			###	###	0.0
2011-Oct-26 Wed	###	###	48.23	###	5,990,782	###	78.8	78.8	0.0
2011-Oct-25 Tue	###	###	###	48.72	6,120,255	0	###	###	3.5
2011-Oct-24 Mon	48	###	###	48.78			77.1	77.1	3.5
2011-Oct-21 Fri	47.79	###	47.44	47.55			31.1	31.1	###
2011-Oct-20 Thu	###	###	###	47.72	4,473,748	0	###	###	3.4
2011-Oct-19 Wed	47.89	###	47.77	###	4,348,854	103,872,377	75.2	75.2	0.0
2011-Oct-18 Tue	###	###	###	47.45			80.8	80.8	###
2011-Oct-17 Mon	###	48.54	###	###			###	###	0.0
2011-Oct-14 Fri	47.4	47.85	47.22	47.5			71.9	71.9	3.4
2011-Oct-13 Thu	47.8	###	47.43	47.58	6,349,785	150,585,151	28.8	28.8	3.4
2011-Oct-12 Wed	47	###	###	47.46	5,050,075	0	80.1	80.1	###
2011-Oct-11 Tue	###	47.53	46.77	47.25			29.0	29.0	3.4
2011-Oct-10 Mon	###	46.73	###	46.71	3,513,975	82,104,025	###	###	###
2011-Oct-07 Fri	###	46.49	45.76	46.25	7,373,378	###	###	###	###
2011-Oct-06 Thu	44.25	45.42	###	45.4	7,017,044	###	###	###	3.2
2011-Oct-05 Wed	###	###	###	43.51			15.5	15.5	3.1
2011-Oct-04 Tue	###	###	###	43.51			73.5	73.5	3.1
2011-Oct-03 Mon	###	###	43.82	43.88			###	###	3.1
2011-Sep-30 Fri	45.45	45.79	###	45.55			###	###	###
2011-Sep-29 Thu	###	45.51	###	45.51			75.6	75.6	###
2011-Sep-28 Wed	45.47	45.86	###	45.5			###	###	3.3
2011-Sep-27 Tue	###	45.55	44.74	45.55	7,067,549	###	73.1	73.1	###
2011-Sep-26 Mon	###	44.7	###	43.85			51.8	51.8	3.1
2011-Sep-23 Fri	42.51	44.25	###	###			###	###	0.0
2011-Sep-22 Thu	42.85	43.21	42.72	###	7,361,153	###	83.2	83.2	0.0
2011-Sep-21 Wed	44.41	44.5	43.54	###	7,312,529	321,897,526	28.7	28.7	0.0
2011-Sep-20 Tue	###	###	###	###	6,038,679	0	27.2	27.2	0.0
2011-Sep-19 Mon	45.57	45.57	44.76	###	5,830,621	###	31.7	31.7	0.0
2011-Sep-16 Fri	45.44	45.86	###	45.58			###	###	3.3
2011-Sep-15 Thu	###	###	###	44.76	10,244,047	0	35.2	35.2	3.2
2011-Sep-14 Wed	45.24	45.41	43.88	44	9,778,153	436,545,640	28.8	28.8	3.1
2011-Sep-13 Tue	45.44	###	###	###			30.9	30.9	0.0
2011-Sep-12 Mon	###	46.2	45.25	45.45			36.3	36.3	###
2011-Sep-09 Fri	###	47.89	###	47.41	3,781,624	90,550,986	###	###	###
2011-Sep-08 Thu	47.83	47.89	###	47.22			###	###	3.4
2011-Sep-07 Wed	###	47.5	46.59	47.49	5,203,526	244,799,880	77.0	77.0	3.4
2011-Sep-06 Tue	45.78	46.49	###	###			###	###	0.0
2011-Sep-05 Mon	47	47	###	###			###	###	0.0
2011-Sep-02 Fri	47.8	###	47.21	47.52			31.7	31.7	3.4
2011-Sep-01 Thu	48.4	48.75	###	###			###	###	0.0
2011-Aug-31 Wed	###	48.22	47.52	48.22	5,160,543	###	###	###	3.4
2011-Aug-30 Tue	###	###	###	###	4,261,144	0	29.2	29.2	0.0
2011-Aug-29 Mon	47.8	###	###	###			###	###	0.0
2011-Aug-26 Fri	47.5	47.71	47.22	###	8,386,040	398,043,388	###	###	0.0
2011-Aug-25 Thu	47.47	47.72	###	47.49	5,382,379	###	###	###	3.4
2011-Aug-24 Wed	47.55	47.72	###	46.71	6,435,822	###	###	###	###
2011-Aug-23 Tue	###	###	###	###	7,141,183	0	73.0	73.0	0.0
2011-Aug-22 Mon	###	###	45.55	###	6,217,721	###	###	###	0.0
2011-Aug-19 Fri	###	46.45	45.8	###			76.8	76.8	0.0
2011-Aug-18 Thu	47.5	47.56	46.87	###	5,610,522	###	###	###	0.0
2011-Aug-17 Wed	###	###	46.5	47.4			###	###	3.4
2011-Aug-16 Tue	47.48	###	46.44	46.83			###	###	3.3
2011-Aug-15 Mon	###	47.4	###	###	10,879,440	257,842,728	60.1	60.1	0.0
2011-Aug-12 Fri	49	49.4	###	48.56	8,511,251	###	###	###	3.5
2011-Aug-11 Thu	47.5	49	47.22	48.58			###	###	3.5
2011-Aug-10 Wed	49.2	49.22	47.54	48.23			22.0	22.0	3.4
2011-Aug-09 Tue	###	47.46	43.41	47.28	13,327,524	605,536,052	72.1	72.1	3.4
2011-Aug-08 Mon	45.8	46.71	45.23	###			42.6	42.6	0.0
2011-Aug-05 Fri	###	46.72	###	46.26	12,288,477	287,058,822	79.1	79.1	3.3
2011-Aug-04 Thu	48.51	48.85	47.47	47.55			###	###	###
2011-Aug-03 Wed	###	48.82	###	48.55	5,828,758	142,279,982	###	###	3.5
2011-Aug-02 Tue	49.77	49.89	###	49.42	5,196,485	###	31.3	31.3	3.5
2011-Aug-01 Mon	49.79	50.73	49.75	###			###	###	0.0
2011-Jul-29 Fri	49.49	49.79	49.25	49.27	9,589,170	###	38.0	38.0	###
2011-Jul-28 Thu	49.25	###	###	49.44			###	###	###
2011-Jul-27 Wed	50.22	###	49.74	49.82			###	###	3.6
2011-Jul-26 Tue	###	###	###	50.22			68.9	68.9	3.6
2011-Jul-25 Mon	###	###	###	49.54			###	###	3.5
2011-Jul-22 Fri	50.49	50.73	###	50.52			###	###	3.6
2011-Jul-21 Thu	###	###	###	49.74			71.1	71.1	3.6
2011-Jul-20 Wed	49.46	49.59	49.25	49.55	5,815,328	###	###	###	###
2011-Jul-19 Tue	48.7	###	48.43	48.55			28.7	28.7	3.5
2011-Jul-18 Mon	###	###	48.72	48.89			30.8	30.8	3.5
2011-Jul-15 Fri	48.75	49.2	48.47	###			###	###	0.0
2011-Jul-14 Thu	49.45	49.5	48.71	###			30.6	30.6	0.0
2011-Jul-13 Wed	49.7	###	49.41	###	5,241,156	129,482,758	###	###	0.0
2011-Jul-12 Tue	###	###	49.53	###			41.9	41.9	0.0
2011-Jul-11 Mon	51.26	###	50.51	50.55	6,033,349	152,372,228	25.6	25.6	###
2011-Jul-08 Fri	###	###	51.46	51.77	3,303,172	###	###	###	3.7
2011-Jul-07 Thu	51.2	51.71	###	###	5,889,053	###	67.0	67.0	0.0
2011-Jul-06 Wed	51.85	51.85	###	51.47			###	###	###
2011-Jul-05 Tue	###	###	###	51.78			###	###	3.7
2011-Jul-04 Mon	###	52.49	###	###	4,142,425	108,717,944	28.6	28.6	0.0
2011-Jul-01 Fri	###	###	51.73	###	3,882,786	100,428,259	28.6	28.6	0.0
2011-Jun-30 Thu	51.79	###	51.54	###			63.9	63.9	0.0
2011-Jun-29 Wed	###	###	###	###			###	###	0.0
2011-Jun-28 Tue	###	###	50.75	50.8	3,952,821	###	35.5	35.5	3.6
2011-Jun-27 Mon	###	50.86	###	50.45	4,138,022	###	###	###	###
2011-Jun-24 Fri	###	###	###	###	8,942,385	0	75.3	75.3	0.0
2011-Jun-23 Thu	50.59	###	###	50.49			34.8	34.8	###
2011-Jun-22 Wed	50.85	###	50.53	###			28.0	28.0	0.0
2011-Jun-21 Tue	###	###	###	50.26			###	###	3.6
2011-Jun-20 Mon	49.88	###	49.5	49.5	3,835,555	94,929,986	46.7	46.7	3.5
2011-Jun-17 Fri	49.89	###	49.22	49.52			30.6	30.6	3.5
2011-Jun-16 Thu	###	###	49.21	49.26	8,018,252	###	31.6	31.6	3.5
2011-Jun-15 Wed	###	50.74	###	###	3,736,528	###	###	###	0.0
2011-Jun-14 Tue	###	###	###	50.45			###	###	###
2011-Jun-10 Fri	###	49.81	###	49.59	3,485,644	###	34.4	34.4	3.5
2011-Jun-09 Thu	###	49.87	###	###			74.1	74.1	0.0
2011-Jun-08 Wed	49.7	49.72	###	###	3,768,645	###	33.2	33.2	0.0
2011-Jun-07 Tue	###	49.82	###	49.73			###	###	3.6
2011-Jun-06 Mon	49.41	49.78	###	###			###	###	0.0
2011-Jun-03 Fri	49.75	49.88	49.4	49.51	4,601,075	###	33.2	33.2	###
2011-Jun-02 Thu	###	49.83	###	49.4			###	###	3.5
2011-Jun-01 Wed	###	50.75	###	###	3,897,152	###	###	###	0.0
2011-May-31 Tue	###	50.89	###	###	3,993,183	101,606,541	###	###	0.0
2011-May-30 Mon	###	###	###	###	2,924,580	0	24.5	24.5	0.0
2011-May-27 Fri	50.4	###	###	###			73.6	73.6	0.0
2011-May-26 Thu	50.4	50.5	###	50.4			###	###	###
2011-May-25 Wed	###	###	49.88	###	6,531,857	###	33.9	33.9	0.0
2011-May-24 Tue	###	###	50.42	###			31.9	31.9	0.0
2011-May-23 Mon	###	###	51.29	51.42	5,539,384	###	###	###	3.7
2011-May-20 Fri	###	###	###	###			30.7	30.7	0.0
2011-May-19 Thu	52.28	52.55	51.76	###	4,674,751	###	###	###	0.0
2011-May-18 Wed	###	52.21	###	51.8			###	###	3.7
2011-May-17 Tue	51.48	###	51.26	51.89			75.2	75.2	###
2011-May-16 Mon	###	###	###	51.48	2,881,375	0	###	###	3.7
2011-May-13 Fri	###	52	51.2	51.75	3,544,171	182,879,223	###	###	###
2011-May-12 Thu	52.25	###	###	51.7	4,394,043	0	###	###	3.7
2011-May-11 Wed	52.72	52.84	###	52.52			###	###	###
2011-May-10 Tue	52.86	###	###	52.2	3,312,382	0	29.7	29.7	3.7
2011-May-09 Mon	###	###	52.42	###			###	###	0.0
2011-May-06 Fri	###	###	52.45	###			63.3	63.3	0.0
2011-May-05 Thu	###	52.72	###	###			67.0	67.0	0.0
2011-May-04 Wed	53.4	53.4	52.44	###	4,302,329	227,679,250	###	###	0.0
2011-May-03 Tue	53.5	53.54	###	###	3,636,821	###	40.8	40.8	0.0
2011-May-02 Mon	53.81	###	###	53.75			47.7	47.7	###
2011-Apr-29 Fri	###	54	53.21	53.71	7,488,883	401,441,573	###	###	###
2011-Apr-28 Thu	53.45	###	53.27	###			###	###	0.0
2011-Apr-27 Wed	53.43	###	###	###	3,802,572	0	44.4	44.4	0.0
2011-Apr-21 Thu	###	53.21	52.75	###	2,833,286	###	67.2	67.2	0.0
2011-Apr-20 Wed	52.2	52.71	###	###			70.0	70.0	0.0
2011-Apr-19 Tue	###	###	51.8	###	3,320,420	85,998,878	###	###	0.0
2011-Apr-18 Mon	52.52	###	###	52.53	2,900,245	0	###	###	3.8
2011-Apr-15 Fri	###	52.89	###	52.22			###	###	3.7
2011-Apr-14 Thu	52.8	###	###	###	2,997,177	0	35.4	35.4	0.0
2011-Apr-13 Wed	52.5	53	52.42	52.89	4,478,741	###	###	###	3.8
2011-Apr-12 Tue	###	###	52.41	52.54			42.5	42.5	3.8
2011-Apr-11 Mon	53.24	###	52.79	53	3,227,023	85,177,272	###	###	3.8
2011-Apr-08 Fri	52.78	###	52.56	###			###	###	0.0
2011-Apr-07 Thu	52.21	52.78	52.21	52.55	2,862,579	150,271,084	###	###	###
2011-Apr-06 Wed	###	52.54	###	###			32.2	32.2	0.0
2011-Apr-05 Tue	###	52.45	###	52.25			33.1	33.1	3.7
2011-Apr-04 Mon	###	###	52.23	52.44			26.2	26.2	3.7
2011-Apr-01 Fri	###	###	###	52.74	2,807,727	0	###	###	3.8
2011-Mar-31 Thu	52.5	52.5	###	52.4			###	###	3.7
2011-Mar-30 Wed	###	52.7	51.74	52.53			70.9	70.9	3.8
2011-Mar-29 Tue	51.84	###	51.7	51.84			###	###	3.7
2011-Mar-28 Mon	51.7	51.85	51.44	51.74	2,094,325	###	73.6	73.6	3.7
2011-Mar-25 Fri	###	###	51.74	51.86			###	###	3.7
2011-Mar-24 Thu	###	51.75	###	51.72	2,832,486	73,290,575	67.8	67.8	3.7
2011-Mar-23 Wed	###	51.43	###	###	3,993,774	###	74.4	74.4	0.0
2011-Mar-22 Tue	51.2	###	50.8	###			33.6	33.6	0.0
2011-Mar-21 Mon	50.45	50.72	###	###			###	###	0.0
2011-Mar-18 Fri	###	50.55	49.51	###			###	###	0.0
2011-Mar-17 Thu	49.85	50.2	49.25	49.75			###	###	###
2011-Mar-16 Wed	49.8	50.43	49.53	50	5,839,553	291,860,858	###	###	###
2011-Mar-15 Tue	###	###	###	49.75			52.4	52.4	###
2011-Mar-14 Mon	###	50.75	50	50.58			84.4	84.4	3.6
2011-Mar-11 Fri	51	51.26	50.72	50.86			36.8	36.8	3.6
2011-Mar-10 Thu	51.76	###	###	###			###	###	0.0
2011-Mar-09 Wed	###	52.25	###	51.5	2,426,550	###	###	###	3.7
2011-Mar-08 Tue	###	###	51.28	51.81	3,596,020	92,201,952	76.7	76.7	###
2011-Mar-07 Mon	52.25	###	51.55	###	3,103,345	###	33.4	33.4	0.0
2011-Mar-04 Fri	###	52.74	52.47	###			64.2	64.2	0.0
2011-Mar-03 Thu	52.45	52.46	###	###			27.7	27.7	0.0
2011-Mar-02 Wed	###	52.75	52.28	52.57	4,190,754	220,077,446	###	###	3.8
2011-Mar-01 Tue	53.25	53.5	52.85	###			###	###	0.0
2011-Feb-28 Mon	###	###	52.82	###	2,388,627	###	###	###	0.0
2011-Feb-25 Fri	52.7	53.2	###	###			###	###	0.0
2011-Feb-24 Thu	###	###	52.73	52.73			36.0	36.0	###
2011-Feb-23 Wed	52.88	53.28	52.8	###			###	###	0.0
2011-Feb-22 Tue	53.8	53.8	###	53.21	3,759,848	###	###	###	###
2011-Feb-21 Mon	54	54.22	53.42	###	3,934,041	211,730,086	###	###	0.0
2011-Feb-18 Fri	###	54.2	53.55	54.2	3,392,373	###	###	###	###
2011-Feb-17 Thu	###	###	###	###			###	###	0.0
2011-Feb-16 Wed	53.29	###	53.28	53.84	6,649,127	177,132,743	77.0	77.0	3.8
2011-Feb-15 Tue	###	###	###	###			24.6	24.6	0.0
2011-Feb-14 Mon	###	###	###	53.84			32.9	32.9	3.8
2011-Feb-11 Fri	55.55	55.77	###	###	5,739,879	160,056,525	30.2	30.2	0.0
2011-Feb-10 Thu	55.48	###	55.23	###			###	###	0.0
2011-Feb-09 Wed	55	55.48	54.79	###	8,631,646	###	###	###	0.0
2011-Feb-08 Tue	53.74	54	53.58	###	3,679,281	197,908,524	###	###	0.0
2011-Feb-07 Mon	53.27	53.54	###	53.47			###	###	###
2011-Feb-04 Fri	###	53.29	###	###	4,565,622	###	###	###	0.0
2011-Feb-03 Thu	52.29	52.7	###	52.59			###	###	###
2011-Feb-02 Wed	52.8	52.85	52.2	52.45	3,053,121	160,365,180	###	###	###
2011-Feb-01 Tue	52.47	###	###	52.45			32.2	32.2	###
2011-Jan-31 Mon	###	52.46	51.81	52.46	3,741,453	195,060,652	###	###	3.7
2011-Jan-28 Fri	52.7	52.74	52.2	52.4			###	###	3.7
2011-Jan-27 Thu	###	52.81	52.43	###	3,431,059	180,542,324	###	###	0.0
2011-Jan-25 Tue	52.49	52.82	###	###	3,075,683	81,228,788	69.1	69.1	0.0
2011-Jan-24 Mon	51.8	52.48	###	###	4,160,979	109,184,088	###	###	0.0
2011-Jan-21 Fri	51.78	52	###	###			###	###	0.0
2011-Jan-20 Thu	51.77	###	51.43	###	3,886,450	###	41.4	41.4	0.0
2011-Jan-19 Wed	51.52	51.88	51.29	51.76	2,691,127	138,821,786	###	###	3.7
2011-Jan-18 Tue	51	###	###	51.44			###	###	3.7
2011-Jan-17 Mon	51.5	51.59	50.83	51			###	###	3.6
2011-Jan-14 Fri	51.22	51.42	###	51.41			###	###	3.7
2011-Jan-13 Thu	50.85	51.25	50.72	###	3,115,026	###	62.9	62.9	0.0
2011-Jan-12 Wed	###	50.53	###	###			###	###	0.0
2011-Jan-11 Tue	49.71	50.45	49.71	###			###	###	0.0
2011-Jan-10 Mon	49.78	###	###	###	2,037,889	0	72.6	72.6	0.0
2011-Jan-07 Fri	###	###	49.76	49.89	2,331,720	###	###	###	###
2011-Jan-06 Thu	###	###	49.53	###	3,922,851	###	###	###	0.0
2011-Jan-05 Wed	50.51	###	49.85	49.89	3,753,071	###	###	###	###
2011-Jan-04 Tue	###	###	50.46	50.47	3,265,945	###	###	###	###
2010-Dec-31 Fri	51.2	51.42	50.77	50.77			22.8	22.8	###
2010-Dec-30 Thu	###	51.44	###	51.27			29.4	29.4	3.7
2010-Dec-29 Wed	51.2	51.27	###	51.27	1,616,648	41,442,771	###	###	3.7
2010-Dec-24 Fri	51.44	51.46	###	###			###	###	0.0
2010-Dec-23 Thu	###	51.43	###	51.25			###	###	###
2010-Dec-22 Wed	###	###	50.75	50.87	2,968,948	75,337,055	###	###	###
2010-Dec-21 Tue	50.88	###	50.72	51			69.2	69.2	3.6
2010-Dec-20 Mon	###	###	###	50.73			###	###	###
2010-Dec-17 Fri	###	51.2	###	50.7			###	###	###
2010-Dec-16 Thu	50.4	###	###	###	4,741,728	0	###	###	0.0
2010-Dec-15 Wed	50.79	###	50.5	50.5	5,103,987	128,875,671	29.2	29.2	3.6
2010-Dec-14 Tue	51.28	51.28	50.5	###			###	###	0.0
2010-Dec-13 Mon	50.72	###	###	51.2	4,351,679	0	79.8	79.8	3.7
2010-Dec-10 Fri	###	###	50.21	50.59			###	###	###
2010-Dec-09 Thu	49.74	50.29	###	50.24			###	###	3.6
2010-Dec-08 Wed	49.7	49.88	###	###			35.1	35.1	0.0
2010-Dec-07 Tue	49.48	###	###	49.76			71.1	71.1	3.6
2010-Dec-06 Mon	49.59	###	###	49.29	3,141,181	0	###	###	###
2010-Dec-03 Fri	49.7	49.81	49.26	49.43			33.4	33.4	###
2010-Dec-02 Thu	###	###	48.8	###	5,633,153	###	68.9	68.9	0.0
2010-Dec-01 Wed	47.74	48.52	47.71	48.52			81.3	81.3	3.5
2010-Nov-30 Tue	48.5	48.82	###	48.28	5,078,952	###	###	###	3.4
2010-Nov-29 Mon	47.56	48.82	47.45	48.57	4,825,989	232,298,980	###	###	###
2010-Nov-26 Fri	###	###	47.47	47.58			26.7	26.7	3.4
2010-Nov-25 Thu	48.41	48.51	###	###			###	###	0.0
2010-Nov-24 Wed	###	###	47.76	###			64.0	64.0	0.0
2010-Nov-23 Tue	48.75	###	###	###	4,297,946	0	35.3	35.3	0.0
2010-Nov-22 Mon	###	###	###	48.73	2,744,881	0	33.4	33.4	###
2010-Nov-19 Fri	49.85	49.89	48.56	48.81			###	###	###
2010-Nov-18 Thu	###	49.76	###	49.52			28.8	28.8	3.5
2010-Nov-17 Wed	###	###	###	###			###	###	0.0
2010-Nov-16 Tue	###	###	###	49.89	6,213,442	0	###	###	###
2010-Nov-15 Mon	###	49.23	###	48.86	3,039,184	###	74.1	74.1	3.5
2010-Nov-12 Fri	48.53	48.74	###	48.55			###	###	3.5
2010-Nov-11 Thu	###	48.75	###	48.55	4,918,577	###	65.3	65.3	3.5
2010-Nov-10 Wed	###	48.5	###	###			###	###	0.0
2010-Nov-09 Tue	48.75	48.84	###	48.25	8,486,887	207,249,780	###	###	###
2010-Nov-08 Mon	49	###	###	48.84			###	###	3.5
2010-Nov-05 Fri	###	###	48.78	48.88			###	###	###
2010-Nov-04 Thu	###	###	48.78	###			21.6	21.6	0.0
2010-Nov-03 Wed	50.21	###	###	###	6,733,340	0	26.0	26.0	0.0
2010-Nov-02 Tue	###	50.54	###	###			###	###	0.0
2010-Nov-01 Mon	###	49.79	###	###			66.8	66.8	0.0
2010-Oct-29 Fri	49.4	49.45	48.88	###	11,077,845	544,642,249	###	###	0.0
2010-Oct-28 Thu	###	50.27	###	###			###	###	0.0
2010-Oct-27 Wed	###	50.46	49.55	49.55			###	###	###
2010-Oct-26 Tue	###	###	###	###	4,957,682	0	28.6	28.6	0.0
2010-Oct-25 Mon	50.51	51.24	###	###			64.9	64.9	0.0
2010-Oct-22 Fri	50.2	50.5	###	50.5			###	###	3.6
2010-Oct-21 Thu	50.87	50.87	###	###	4,052,386	###	19.6	19.6	0.0
2010-Oct-20 Wed	50.2	50.44	50	50.4			68.9	68.9	###
2010-Oct-19 Tue	###	###	50.54	###	7,014,879	###	30.9	30.9	0.0
2010-Oct-18 Mon	###	###	###	###	3,593,228	0	33.1	33.1	0.0
2010-Oct-15 Fri	###	###	###	###	2,283,327	0	66.6	66.6	0.0
2010-Oct-14 Thu	###	51.42	50.47	51.2			###	###	3.7
2010-Oct-13 Wed	50.86	50.87	###	###			21.2	21.2	0.0
2010-Oct-12 Tue	51.25	###	###	50.45			32.6	32.6	###
2010-Oct-11 Mon	51.22	###	###	###	2,924,041	0	###	###	0.0
2010-Oct-08 Fri	51.22	51.42	###	###			###	###	0.0
2010-Oct-07 Thu	###	###	51.22	51.5			###	###	3.7
2010-Oct-06 Wed	51.85	###	###	51.84	4,995,679	0	29.8	29.8	3.7
2010-Oct-05 Tue	###	51.52	50.82	51.25			###	###	###
2010-Oct-04 Mon	51.2	###	###	51.54			###	###	###
2010-Oct-01 Fri	51.41	51.49	50.52	###	4,049,075	206,523,070	27.5	27.5	0.0
2010-Sep-30 Thu	###	###	###	###			###	###	0.0
2010-Sep-29 Wed	52.8	###	51.89	###	4,300,150	###	24.9	24.9	0.0
2010-Sep-28 Tue	52.79	###	52.47	###	2,664,859	69,912,575	27.7	27.7	0.0
2010-Sep-27 Mon	52.74	###	52.46	52.86			69.9	69.9	3.8
2010-Sep-24 Fri	###	52.27	51.74	51.82			###	###	###
2010-Sep-23 Thu	###	52.43	###	52.43			73.3	73.3	3.7
2010-Sep-22 Wed	52.88	###	52.44	52.5			###	###	3.8
2010-Sep-21 Tue	###	###	52.47	###			37.7	37.7	0.0
2010-Sep-20 Mon	52.45	52.59	###	52.58			70.6	70.6	3.8
2010-Sep-17 Fri	###	###	###	52.71			25.0	25.0	###
2010-Sep-16 Thu	54	###	52.45	###	9,987,383	###	###	###	0.0
2010-Sep-15 Wed	###	###	53.41	53.8	5,934,070	###	68.8	68.8	3.8
2010-Sep-14 Tue	53.87	54	53.56	###			28.1	28.1	0.0
2010-Sep-13 Mon	###	###	52.83	53.51	5,994,827	158,353,355	###	###	3.8
2010-Sep-10 Fri	###	###	###	###			###	###	0.0
2010-Sep-09 Thu	52.2	52.49	###	52.49			68.8	68.8	###
2010-Sep-08 Wed	###	###	###	51.78			###	###	3.7
2010-Sep-07 Tue	###	52.43	###	###	4,279,675	112,191,680	###	###	0.0
2010-Sep-06 Mon	###	###	51.72	###	3,858,445	99,779,387	65.7	65.7	0.0
2010-Sep-03 Fri	51.89	###	51.27	51.57			###	###	###
2010-Sep-02 Thu	###	52	51.72	###			###	###	0.0
2010-Sep-01 Wed	###	51.49	###	###			69.0	69.0	0.0
2010-Aug-31 Tue	50.22	50.75	###	###			72.1	72.1	0.0
2010-Aug-30 Mon	###	###	###	50.55			###	###	###
2010-Aug-27 Fri	###	49.47	48.47	49.21	7,532,820	###	76.5	76.5	###
2010-Aug-26 Thu	48.7	###	48.21	###	6,257,183	###	###	###	0.0
2010-Aug-25 Wed	###	###	###	###	7,715,289	0	###	###	0.0
2010-Aug-24 Tue	49.5	###	###	49.45			###	###	3.5
2010-Aug-23 Mon	###	49.75	###	49.7			83.7	83.7	3.6
2010-Aug-20 Fri	49.85	###	49.25	49.5	6,016,286	148,151,042	29.3	29.3	3.5
2010-Aug-19 Thu	50.55	###	###	###	4,856,789	0	###	###	0.0
2010-Aug-18 Wed	51	51	###	###			###	###	0.0
2010-Aug-17 Tue	49.8	###	49.52	50.5	7,312,625	###	###	###	3.6
2010-Aug-16 Mon	49.75	49.84	###	49.75			###	###	###
2010-Aug-13 Fri	51	51.51	50.81	51.48	8,368,740	###	###	###	3.7
2010-Aug-12 Thu	50.5	###	50.4	50.7	11,052,953	###	73.1	73.1	###
2010-Aug-11 Wed	51.22	###	###	###			###	###	0.0
2010-Aug-10 Tue	53.27	53.48	###	52.75	4,006,529	107,134,585	###	###	3.8
2010-Aug-09 Mon	52.2	###	###	###	2,971,220	0	###	###	0.0
2010-Aug-06 Fri	###	52.79	###	52.59			26.5	26.5	###
2010-Aug-05 Thu	###	###	52.73	###	3,863,273	###	26.9	26.9	0.0
2010-Aug-04 Wed	53.75	53.75	###	###			###	###	0.0
2010-Aug-03 Tue	###	54.2	53.51	53.75			###	###	###
2010-Aug-02 Mon	###	53.53	52.8	53.41			72.5	72.5	###
2010-Jul-30 Fri	52.7	###	###	52.56	8,278,575	0	30.5	30.5	3.8
2010-Jul-29 Thu	52.2	###	###	###	4,866,922	0	###	###	0.0
2010-Jul-28 Wed	###	###	###	###	4,033,549	0	73.0	73.0	0.0
2010-Jul-27 Tue	51.8	###	51.75	###	5,098,489	###	###	###	0.0
2010-Jul-26 Mon	51.5	51.75	###	51.49			###	###	3.7
2010-Jul-23 Fri	50.82	###	###	51.24			###	###	###
2010-Jul-22 Thu	###	###	###	###	4,332,120	0	14.6	14.6	0.0
2010-Jul-21 Wed	###	###	###	###			###	###	0.0
2010-Jul-20 Tue	50.76	51.25	###	50.87	4,906,425	125,727,140	###	###	###
2010-Jul-19 Mon	50.48	###	50.25	50.5			###	###	3.6
2010-Jul-16 Fri	###	51.56	###	###			73.3	73.3	0.0
2010-Jul-15 Thu	###	###	###	###	2,969,055	0	27.5	27.5	0.0
2010-Jul-14 Wed	50.85	51.49	###	51.49	3,761,728	96,845,687	75.6	75.6	3.7
2010-Jul-13 Tue	###	###	49.59	###			###	###	0.0
2010-Jul-12 Mon	###	49.89	###	49.56	3,058,257	76,288,220	27.6	27.6	3.5
2010-Jul-09 Fri	###	###	###	49.8	4,533,376	0	###	###	3.6
2010-Jul-08 Thu	###	###	###	49.55	4,541,689	0	###	###	###
2010-Jul-07 Wed	###	###	###	48.25			###	###	###
2010-Jul-06 Tue	47.57	###	47.4	48.89			85.2	85.2	3.5
2010-Jul-05 Mon	47.58	48.25	47.56	47.79			###	###	###
2010-Jul-02 Fri	###	###	###	47.73			71.2	71.2	###
2010-Jul-01 Thu	48.21	48.27	47.4	47.47	4,936,928	236,157,950	###	###	###
2010-Jun-30 Wed	48.5	48.73	###	###	6,706,474	###	###	###	0.0
2010-Jun-29 Tue	50	50.28	49.23	###			###	###	0.0
2010-Jun-28 Mon	###	50.7	###	###	3,906,074	99,018,975	35.0	35.0	0.0
2010-Jun-25 Fri	###	###	###	50			###	###	###
2010-Jun-24 Thu	51.47	###	50.77	50.82	4,134,680	104,958,851	27.8	27.8	###
2010-Jun-23 Wed	###	###	51.2	51.21	4,776,687	122,283,187	29.4	29.4	3.7
2010-Jun-22 Tue	52.8	53.2	52.5	52.54	2,899,546	###	38.5	38.5	3.8
2010-Jun-21 Mon	53.22	53.48	52.87	53.28	3,216,758	###	###	###	3.8
2010-Jun-18 Fri	52.56	###	###	52.59			66.3	66.3	###
2010-Jun-17 Thu	53	###	###	52.5			###	###	3.8
2010-Jun-16 Wed	###	###	###	###	6,361,523	0	69.0	69.0	0.0
2010-Jun-15 Tue	52.53	52.58	###	52.2			###	###	3.7
2010-Jun-11 Fri	52.2	52.5	###	52.5			###	###	3.8
2010-Jun-10 Thu	###	51.79	50.83	###			74.2	74.2	0.0
2010-Jun-09 Wed	###	###	###	50.73	3,710,880	0	###	###	###
2010-Jun-08 Tue	###	50.86	49.82	50.75			###	###	3.6
2010-Jun-07 Mon	50.2	50.2	###	###			39.4	39.4	0.0
2010-Jun-04 Fri	51.5	51.81	###	51.47			31.3	31.3	###
2010-Jun-03 Thu	51.28	###	###	###			###	###	0.0
2010-Jun-02 Wed	###	###	###	###	4,274,526	0	40.7	40.7	0.0
2010-Jun-01 Tue	###	51.4	50.45	###			36.3	36.3	0.0
2010-May-31 Mon	51.87	###	###	###	3,832,684	0	###	###	0.0
2010-May-28 Fri	###	52.5	51.51	###	8,369,873	435,275,245	###	###	0.0
2010-May-27 Thu	50.2	50.74	49.7	50.73	7,576,327	380,483,141	###	###	###
2010-May-26 Wed	51.54	51.79	###	50.78			30.8	30.8	3.6
2010-May-25 Tue	###	###	50.22	###	6,265,984	157,338,858	###	###	0.0
2010-May-24 Mon	###	52.23	51.24	52.23	6,170,242	###	73.5	73.5	###
2010-May-21 Fri	48.5	###	48.44	###			###	###	0.0
2010-May-20 Thu	51.25	###	50	###			31.0	31.0	0.0
2010-May-19 Wed	51.8	###	###	###			43.3	43.3	0.0
2010-May-18 Tue	52.55	###	###	###	6,517,952	0	81.5	81.5	0.0
2010-May-17 Mon	53	###	###	###	5,961,356	0	###	###	0.0
2010-May-14 Fri	54.5	###	53.56	53.71	5,070,650	###	18.9	18.9	###
2010-May-13 Thu	###	###	###	###			24.9	24.9	0.0
2010-May-12 Wed	###	55.4	53.58	###			###	###	0.0
2010-May-11 Tue	56.26	56.4	54.75	54.85	6,152,947	341,950,029	32.7	32.7	3.9
2010-May-10 Mon	53.58	55.89	53.58	55.75			###	###	4.0
2010-May-07 Fri	53.5	###	52.76	53	10,837,673	###	19.4	19.4	3.8
2010-May-06 Thu	###	###	###	###			30.6	30.6	0.0
2010-May-05 Wed	###	57.74	56.51	###	4,907,127	280,319,629	###	###	0.0
2010-May-04 Tue	###	59.44	###	###	4,118,243	122,394,181	###	###	0.0
2010-May-03 Mon	###	###	57.83	###			###	###	0.0
2010-Apr-30 Fri	###	###	###	58.51	13,325,020	0	78.8	78.8	###
2010-Apr-29 Thu	57.4	###	###	57.57	3,569,358	0	###	###	4.1
2010-Apr-28 Wed	###	57.85	56.72	57.73	3,486,277	199,711,377	###	###	###
2010-Apr-27 Tue	###	58.58	###	###	3,517,249	103,020,223	36.6	36.6	0.0
2010-Apr-23 Fri	58.5	58.76	###	58.2			31.0	31.0	4.2
2010-Apr-22 Thu	###	###	58.55	59	4,076,051	###	38.6	38.6	4.2
2010-Apr-21 Wed	###	###	59.44	59.53			29.4	29.4	4.3
2010-Apr-20 Tue	59.56	###	###	59.27			###	###	###
2010-Apr-19 Mon	###	###	58.87	###	2,590,146	76,240,947	77.2	77.2	0.0
2010-Apr-16 Fri	###	59.83	###	59.83	5,285,950	###	81.4	81.4	###
2010-Apr-15 Thu	###	###	###	59.28	2,926,472	0	38.5	38.5	4.2
2010-Apr-14 Wed	###	59.28	58.29	59.22	4,210,126	247,492,256	###	###	4.2
2010-Apr-13 Tue	58.2	###	57.86	###	2,441,479	70,631,987	44.3	44.3	0.0
2010-Apr-12 Mon	###	58.55	###	58.4			67.8	67.8	###
2010-Apr-09 Fri	58	58.26	57.76	###			###	###	0.0
2010-Apr-08 Thu	###	###	57.25	###			###	###	0.0
2010-Apr-07 Wed	###	57.47	57.2	57.47	3,582,275	###	69.7	69.7	###
2010-Apr-06 Tue	###	###	###	57.24			71.8	71.8	4.1
2010-Apr-01 Thu	###	56.79	56.23	56.79			69.0	69.0	###
2010-Mar-31 Wed	###	56.85	56.26	56.29			###	###	###
2010-Mar-30 Tue	###	57.26	###	56.77			33.8	33.8	4.1
2010-Mar-29 Mon	57.45	57.45	###	###	3,746,924	###			0.0
2010-Mar-26 Fri	56.78	57.45	56.21	###			77.2	77.2	0.0
2010-Mar-25 Thu	57	57.2	56.78	57.2			###	###	4.1
2010-Mar-24 Wed	57	57.43	56.7	57.21	4,502,059	###	77.4	77.4	###
2010-Mar-23 Tue	###	###	###	56.7			79.1	79.1	###
2010-Mar-22 Mon	55.56	###	55.55	55.75			###	###	4.0
2010-Mar-19 Fri	56.5	56.7	###	56.21			###	###	###
2010-Mar-18 Thu	56.71	57	56.28	###	5,949,058	336,954,645	32.7	32.7	0.0
2010-Mar-17 Wed	55.89	###	55.86	###	4,246,041	118,591,925	70.0	70.0	0.0
2010-Mar-16 Tue	###	###	55.4	###	3,623,742	100,377,653	###	###	0.0
2010-Mar-15 Mon	55.55	###	55.42	###	3,220,978	###	76.7	76.7	0.0
2010-Mar-12 Fri	56	56.22	###	55.88			31.0	31.0	###
2010-Mar-11 Thu	55.85	###	###	55.8			37.1	37.1	4.0
2010-Mar-10 Wed	###	###	55.51	###			69.7	69.7	0.0
2010-Mar-09 Tue	54.77	55.42	54.52	55.21	4,723,152	###	###	###	###
2010-Mar-08 Mon	###	###	###	54.82			###	###	3.9
2010-Mar-05 Fri	###	55.45	54.87	###	2,991,472	###	29.5	29.5	0.0
2010-Mar-04 Thu	###	###	###	###	3,597,129	0	###	###	0.0
2010-Mar-03 Wed	54.87	###	###	###			###	###	0.0
2010-Mar-02 Tue	54.57	###	###	###			###	###	0.0
2010-Mar-01 Mon	54.22	54.45	53.51	54.45			70.4	70.4	###
2010-Feb-26 Fri	###	###	###	###			74.7	74.7	0.0
2010-Feb-25 Thu	###	54.74	###	###	5,260,977	143,992,940	30.9	30.9	0.0
2010-Feb-24 Wed	###	###	53.81	54	6,783,745	182,516,659	35.3	35.3	3.9
2010-Feb-23 Tue	54	54.55	###	54.55	4,197,027	###	78.6	78.6	###
2010-Feb-22 Mon	###	54.23	53.24	###	4,155,349	223,287,678	###	###	0.0
2010-Feb-19 Fri	53.25	###	###	52.81			34.7	34.7	3.8
2010-Feb-18 Thu	53.53	53.55	52.59	53			30.7	30.7	3.8
2010-Feb-17 Wed	###	53.47	###	###	5,519,974	###	###	###	0.0
2010-Feb-16 Tue	###	###	51.44	51.51			###	###	###
2010-Feb-15 Mon	###	###	###	51.58			###	###	3.7
2010-Feb-12 Fri	53.8	53.85	###	###	6,200,957	###	13.5	13.5	0.0
2010-Feb-11 Thu	52.21	###	###	53			70.4	70.4	3.8
2010-Feb-10 Wed	53.2	###	51.42	51.83			21.8	21.8	3.7
2010-Feb-09 Tue	52.24	52.72	###	52.72	3,686,673	###	78.8	78.8	3.8
2010-Feb-08 Mon	###	###	52.42	52.77			###	###	###
2010-Feb-05 Fri	###	###	51.53	###	4,346,475	111,986,928	###	###	0.0
2010-Feb-04 Thu	53.29	53.45	###	###	4,449,747	118,919,488	###	###	0.0
2010-Feb-03 Wed	53.87	###	###	53.41	3,857,284	0	###	###	###
2010-Feb-02 Tue	53.72	###	###	53.55	4,279,076	0	###	###	3.8
2010-Feb-01 Mon	53.2	53.74	###	###			###	###	0.0
2010-Jan-29 Fri	###	54.44	53	53.23	9,887,229	531,141,941	34.3	34.3	3.8
2010-Jan-28 Thu	###	55.2	54.7	###	5,249,246	###	###	###	0.0
2010-Jan-27 Wed	54.82	###	54.2	###	4,013,840	###	###	###	0.0
2010-Jan-25 Mon	55	###	54.76	###	3,012,525	###	62.8	62.8	0.0
2010-Jan-22 Fri	55.5	55.89	###	55.75			67.2	67.2	4.0
2010-Jan-21 Thu	56.55	57.26	###	56.56	5,114,982	###	###	###	###
2010-Jan-20 Wed	###	###	###	56.56	3,741,426	0	30.6	30.6	###
2010-Jan-19 Tue	###	###	56.55	###	5,808,747	164,242,321	22.6	22.6	0.0
2010-Jan-18 Mon	###	###	57.52	###			67.2	67.2	0.0
2010-Jan-15 Fri	56.8	###	56.2	###	4,775,579	###	###	###	0.0
2010-Jan-14 Thu	56.4	###	###	56.79	3,004,079	0	74.8	74.8	###
2010-Jan-13 Wed	56.27	56.49	55.86	###	2,746,688	###	###	###	0.0
2010-Jan-12 Tue	56.45	###	###	56.57			###	###	###
2010-Jan-11 Mon	###	56.78	56.25	56.57	2,737,053	154,684,550	68.7	68.7	###
2010-Jan-08 Fri	55.72	###	###	###	3,142,279	0	###	###	0.0
2010-Jan-07 Thu	56	56.47	55.2	55.44			###	###	###
2010-Jan-06 Wed	55.88	56.2	55.73	###	3,193,125	178,703,240	###	###	0.0
2010-Jan-05 Tue	###	55.8	###	55.7			###	###	4.0
2010-Jan-04 Mon	54.57	###	54.45	54.87			68.7	68.7	###
2009-Dec-31 Thu	###	###	54.59	54.85			###	###	3.9
2009-Dec-30 Wed	54.82	###	###	54.42	953,889	0	25.5	25.5	3.9
2009-Dec-29 Tue	54.2	54.8	###	54.5	1,892,870	###	###	###	3.9
2009-Dec-24 Thu	###	###	###	53.87			###	###	3.8
2009-Dec-23 Wed	52.48	53	###	53	1,858,829	###	###	###	3.8
2009-Dec-22 Tue	52.42	###	52.22	52.59	2,425,654	63,333,825	###	###	###
2009-Dec-21 Mon	###	53.27	###	###			###	###	0.0
2009-Dec-18 Fri	51.8	52.86	51.26	52.86	12,481,672	649,795,844	###	###	3.8
2009-Dec-17 Thu	###	###	51.86	###	10,517,944	272,730,287	###	###	0.0
2009-Dec-16 Wed	###	53.2	52.55	###	2,751,345	###	74.9	74.9	0.0
2009-Dec-15 Tue	###	53.25	###	52.72			###	###	3.8
2009-Dec-14 Mon	###	52.8	###	52.8	3,010,953	79,489,159	###	###	###
2009-Dec-11 Fri	52.78	52.85	###	52.5	2,878,584	76,066,582	###	###	3.8
2009-Dec-10 Thu	52.74	###	52.24	52.51	3,641,424	###	###	###	###
2009-Dec-09 Wed	###	###	###	52.86	3,737,559	0	###	###	3.8
2009-Dec-08 Tue	###	###	52.77	###	5,188,858	###	###	###	0.0
2009-Dec-07 Mon	###	54.5	53.22	53.79			###	###	3.8
2009-Dec-04 Fri	53.82	###	53.52	###			###	###	0.0
2009-Dec-03 Thu	###	###	###	###			###	###	0.0
2009-Dec-02 Wed	###	###	###	54.7			###	###	3.9
2009-Dec-01 Tue	52.7	53.85	52.55	53.85	4,749,586	252,677,975	###	###	###
2009-Nov-30 Mon	51.74	###	51.51	52.8			76.8	76.8	###
2009-Nov-27 Fri	###	51.49	###	###	9,567,044	246,303,547	40.6	40.6	0.0
2009-Nov-26 Thu	52.85	###	###	###			###	###	0.0
2009-Nov-25 Wed	52.74	52.89	###	52.58			###	###	3.8
2009-Nov-24 Tue	53.4	53.5	52.46	52.74			###	###	3.8
2009-Nov-23 Mon	###	53.2	###	52.8			28.5	28.5	###
2009-Nov-20 Fri	52.41	52.84	52	52.76	3,412,759	178,896,826	76.2	76.2	3.8
2009-Nov-19 Thu	52.72	53.25	52.23	###	3,177,771	167,595,642	###	###	0.0
2009-Nov-18 Wed	52.73	###	###	###	4,267,449	0	32.2	32.2	0.0
2009-Nov-17 Tue	###	###	52.4	###	5,004,188	131,109,725	21.4	21.4	0.0
2009-Nov-16 Mon	54.72	###	###	###			20.9	20.9	0.0
2009-Nov-13 Fri	54	54.45	53.8	###			71.0	71.0	0.0
2009-Nov-12 Thu	###	55.58	###	###	3,602,275	100,107,222	32.5	32.5	0.0
2009-Nov-11 Wed	###	55.87	54.7	55	4,882,521	269,930,173	27.7	27.7	3.9
2009-Nov-10 Tue	###	###	###	55.55			###	###	4.0
2009-Nov-09 Mon	###	55.21	53.51	###			###	###	0.0
2009-Nov-06 Fri	###	###	52.5	52.71			26.7	26.7	###
2009-Nov-05 Thu	51.56	52.22	51.23	51.85	4,312,824	223,080,821	###	###	###
2009-Nov-04 Wed	51.22	###	###	###			###	###	0.0
2009-Nov-03 Tue	###	51.45	50.57	51.28	3,321,375	###	###	###	3.7
2009-Nov-02 Mon	50.8	51.21	50.4	###			###	###	0.0
2009-Oct-30 Fri	53	53.25	52.25	52.25	9,960,672	525,425,448	21.5	21.5	3.7
2009-Oct-29 Thu	###	###	###	51.45			44.8	44.8	3.7
2009-Oct-28 Wed	###	###	###	###			17.2	17.2	0.0
2009-Oct-27 Tue	55.43	###	55	###	6,575,158	180,816,845	###	###	0.0
2009-Oct-26 Mon	55.72	56.2	###	###	5,222,853	###	73.0	73.0	0.0
2009-Oct-23 Fri	55.2	56.24	###	56.24			82.8	82.8	4.0
2009-Oct-22 Thu	###	54.75	###	54.54	4,057,085	###	75.5	75.5	3.9
2009-Oct-21 Wed	###	###	54.21	54.43			68.1	68.1	3.9
2009-Oct-20 Tue	###	###	54.75	###			###	###	0.0
2009-Oct-19 Mon	55	###	54.2	54.51			###	###	###
2009-Oct-16 Fri	###	###	###	55.28			###	###	3.9
2009-Oct-15 Thu	55.5	56	55.22	55.52			70.9	70.9	4.0
2009-Oct-14 Wed	53.8	###	###	###	3,709,373	0	###	###	0.0
2009-Oct-13 Tue	###	53.88	###	###	4,707,370	126,816,547	###	###	0.0
2009-Oct-12 Mon	###	53.72	###	###			###	###	0.0
2009-Oct-09 Fri	53.5	###	52.79	###			33.5	33.5	0.0
2009-Oct-08 Thu	###	###	###	###	5,438,629	0	###	###	0.0
2009-Oct-07 Wed	50.26	###	50.25	###	3,891,948	###	###	###	0.0
2009-Oct-06 Tue	50.21	50.48	49.42	49.5	4,681,784	###	###	###	3.5
2009-Oct-05 Mon	49.8	50.53	###	###	2,160,253	###	38.0	38.0	0.0
2009-Oct-02 Fri	###	###	###	50	3,964,824	0	###	###	###
2009-Oct-01 Thu	51.5	###	50.75	###			31.0	31.0	0.0
2009-Sep-30 Wed	###	52.29	###	51.75			###	###	###
2009-Sep-29 Tue	51.59	###	51.59	###	3,793,445	###	###	###	0.0
2009-Sep-28 Mon	###	###	50.2	###			77.4	77.4	0.0
2009-Sep-25 Fri	###	###	49.5	###			86.8	86.8	0.0
2009-Sep-24 Thu	49.5	50.53	49.46	50	5,702,387	###	###	###	###
2009-Sep-23 Wed	###	###	###	50	3,162,052	0	72.6	72.6	###
2009-Sep-22 Tue	48.7	###	###	48.87			###	###	###
2009-Sep-21 Mon	###	49.5	48.73	###	3,206,347	###	###	###	0.0
2009-Sep-18 Fri	###	49.29	48.59	###	6,941,525	###	###	###	0.0
2009-Sep-17 Thu	48.75	49.87	###	49.29	7,231,756	###	###	###	###
2009-Sep-16 Wed	###	48.43	###	48.4	7,506,257	###	###	###	3.5
2009-Sep-15 Tue	46.81	47.47	###	46.51	7,721,044	183,258,979	35.7	35.7	3.3
2009-Sep-14 Mon	47.4	47.58	46.53	###			32.8	32.8	0.0
2009-Sep-11 Fri	###	###	47.24	###	5,695,159	134,519,655	33.2	33.2	0.0
2009-Sep-10 Thu	46.87	47.4	46.75	47.28			###	###	3.4
2009-Sep-09 Wed	46.87	46.87	###	###			36.1	36.1	0.0
2009-Sep-08 Tue	###	46.86	###	46.83			69.4	69.4	3.3
2009-Sep-07 Mon	###	46.56	45.88	45.89			###	###	3.3
2009-Sep-04 Fri	45.5	###	###	###			70.2	70.2	0.0
2009-Sep-03 Thu	45.5	45.51	###	###			20.8	20.8	0.0
2009-Sep-02 Wed	45.4	###	45	45.51			###	###	###
2009-Sep-01 Tue	45.83	46.48	###	###	6,002,581	139,499,982	74.0	74.0	0.0
2009-Aug-31 Mon	###	###	45.5	46			75.6	75.6	3.3
2009-Aug-28 Fri	###	45.27	44.77	###	6,083,179	###	64.8	64.8	0.0
2009-Aug-27 Thu	44.84	###	44.48	44.75	5,334,524	###	###	###	###
2009-Aug-26 Wed	###	44.88	###	###	4,820,051	108,161,944	30.0	30.0	0.0
2009-Aug-25 Tue	###	###	###	###			###	###	0.0
2009-Aug-24 Mon	44.2	44.7	###	###			71.1	71.1	0.0
2009-Aug-21 Fri	###	###	43.44	43.55			###	###	###
2009-Aug-20 Thu	45.85	45.85	44.8	###	3,544,458	160,652,558	###	###	0.0
2009-Aug-19 Wed	###	###	44.8	###	4,866,558	###	###	###	0.0
2009-Aug-18 Tue	44.8	###	44.75	###	6,652,681	###	###	###	0.0
2009-Aug-17 Mon	###	46	45.28	###			37.0	37.0	0.0
2009-Aug-14 Fri	###	48.47	46.87	###			20.0	20.0	0.0
2009-Aug-13 Thu	45.83	47.55	45.8	47.53			82.7	82.7	###
2009-Aug-12 Wed	###	###	43.73	###	8,017,147	###	81.1	81.1	0.0
2009-Aug-11 Tue	43.84	44.41	###	###			66.8	66.8	0.0
2009-Aug-10 Mon	44.8	44.88	43.71	43.84			###	###	###
2009-Aug-07 Fri	###	44.45	43.75	44.45			77.7	77.7	3.2
2009-Aug-06 Thu	43.45	44.49	43.42	###			###	###	0.0
2009-Aug-05 Wed	44.52	44.57	43.23	43.23			23.4	23.4	3.1
2009-Aug-04 Tue	44.5	44.7	43.89	44.51	6,251,078	###	74.1	74.1	###
2009-Aug-03 Mon	###	###	###	###			###	###	0.0
2009-Jul-31 Fri	42.49	42.85	41.79	42.8	13,102,785	###	###	###	3.1
2009-Jul-30 Thu	###	41.77	###	###	5,721,929	119,502,487	###	###	0.0
2009-Jul-29 Wed	###	40.41	39.8	###			###	###	0.0
2009-Jul-28 Tue	###	40.27	39.81	###	3,981,447	###	36.0	36.0	0.0
2009-Jul-27 Mon	###	###	39.85	###	3,070,951	###	###	###	0.0
2009-Jul-24 Fri	###	###	39.52	39.75			71.7	71.7	###
2009-Jul-23 Thu	###	###	38.8	###			###	###	0.0
2009-Jul-22 Wed	###	39.41	###	###	5,121,645	###	71.1	71.1	0.0
2009-Jul-21 Tue	40	40.2	39.45	39.75	3,168,983	126,204,747	###	###	###
2009-Jul-20 Mon	###	###	###	###	2,733,484	0	69.6	69.6	0.0
2009-Jul-17 Fri	39.79	39.79	39.26	39.49	2,437,855	###	###	###	###
2009-Jul-16 Thu	39.5	###	39.22	39.41	4,935,872	96,792,449	###	###	###
2009-Jul-15 Wed	38.59	###	###	38.82	3,870,773	0	###	###	2.8
2009-Jul-14 Tue	37.5	###	37.4	###	3,988,248	###	79.5	79.5	0.0
2009-Jul-13 Mon	###	37.43	36.7	36.72	3,240,840	###	29.7	29.7	2.6
2009-Jul-10 Fri	###	###	###	37.45	3,176,358	0	72.9	72.9	2.7
2009-Jul-09 Thu	###	37.2	36.73	###			67.8	67.8	0.0
2009-Jul-08 Wed	36.25	37.26	36.2	37.26			87.4	87.4	###
2009-Jul-07 Tue	###	37.42	###	###	3,060,780	###	###	###	0.0
2009-Jul-06 Mon	###	37.2	36.76	###	3,140,084	###	77.7	77.7	0.0
2009-Jul-03 Fri	36.8	37.25	###	###	3,684,185	68,617,945	72.9	72.9	0.0
2009-Jul-02 Thu	###	###	37.42	37.42	5,488,042	###	###	###	2.7
2009-Jul-01 Wed	###	###	37.8	###	4,130,349	###	###	###	0.0
2009-Jun-30 Tue	###	39.8	###	###	6,862,787	###	###	###	0.0
2009-Jun-29 Mon	38.55	###	###	###	5,787,351	0	83.0	83.0	0.0
2009-Jun-26 Fri	37.88	###	37.85	###	14,393,983	272,406,128	###	###	0.0
2009-Jun-25 Thu	36.85	###	###	37.55	4,516,188	0	78.6	78.6	2.7
2009-Jun-24 Wed	37.25	###	36.73	###			###	###	0.0
2009-Jun-23 Tue	###	38.25	###	37.22	5,883,444	###	###	###	2.7
2009-Jun-22 Mon	###	38.88	###	38.7			###	###	2.8
2009-Jun-19 Fri	38.44	38.73	38.2	38.5			75.9	75.9	2.8
2009-Jun-18 Thu	38.27	38.4	37.58	###			37.5	37.5	0.0
2009-Jun-17 Wed	###	###	###	37.7			###	###	2.7
2009-Jun-16 Tue	###	38.48	37.81	###			###	###	0.0
2009-Jun-15 Mon	37.71	38.42	37.5	38.21			80.3	80.3	###
2009-Jun-12 Fri	37.57	###	37.44	37.8	4,412,588	82,603,647	###	###	2.7
2009-Jun-11 Thu	37.75	37.79	###	37.44	4,501,745	85,060,471	###	###	2.7
2009-Jun-10 Wed	###	###	###	###	7,712,220	0	###	###	0.0
2009-Jun-09 Tue	###	37.43	###	###			38.5	38.5	0.0
2009-Jun-05 Fri	37.22	###	###	36.51	4,962,977	0	24.1	24.1	2.6
2009-Jun-04 Thu	###	37.4	###	36.79	5,528,841	103,389,326	###	###	2.6
2009-Jun-03 Wed	36.48	###	36.21	36.8	5,116,546	###	###	###	2.6
2009-Jun-02 Tue	###	###	35.82	###			29.6	29.6	0.0
2009-Jun-01 Mon	35.49	36.29	###	###			72.7	72.7	0.0
2009-May-29 Fri	###	35.23	34.27	###	13,038,687	453,094,373	###	###	0.0
2009-May-28 Thu	###	###	###	###			16.4	16.4	0.0
2009-May-27 Wed	###	35.87	34.76	###			###	###	0.0
2009-May-26 Tue	34.85	35.49	###	35.45			78.7	78.7	2.5
2009-May-25 Mon	###	35.46	34.76	34.8	3,652,586	###	###	###	2.5
2009-May-22 Fri	35.4	35.57	###	35.51			###	###	###
2009-May-21 Thu	35.75	35.89	###	###	3,437,059	61,678,023	33.2	33.2	0.0
2009-May-20 Wed	36.4	36.4	###	36.2			###	###	2.6
2009-May-19 Tue	36.25	###	###	###	2,355,555	0	35.4	35.4	0.0
2009-May-18 Mon	###	###	35.26	35.5			###	###	2.5
2009-May-15 Fri	35.88	###	35.51	35.82			###	###	2.6
2009-May-14 Thu	###	###	###	35.47	4,292,878	0	###	###	###
2009-May-13 Wed	36.75	36.82	35.85	36.74			###	###	2.6
2009-May-12 Tue	###	36.89	###	###			###	###	0.0
2009-May-11 Mon	###	36.71	36.22	###	2,816,459	102,702,177	69.2	69.2	0.0
2009-May-08 Fri	35.75	36.85	35.75	36.74			76.0	76.0	2.6
2009-May-07 Thu	36.55	###	###	###			###	###	0.0
2009-May-06 Wed	36.45	###	35.5	###			30.0	30.0	0.0
2009-May-05 Tue	37.45	37.45	###	36.22	3,052,528	57,158,586	16.7	16.7	2.6
2009-May-04 Mon	###	###	###	###	3,262,872	0	###	###	0.0
2009-May-01 Fri	34.76	35.23	###	###	1,703,920	30,014,550	72.5	72.5	0.0
2009-Apr-30 Thu	###	###	###	###			29.5	29.5	0.0
2009-Apr-29 Wed	###	35.47	###	34.51	3,993,123	###	22.4	22.4	###
2009-Apr-28 Tue	###	###	34.85	35.48	4,471,553	###	###	###	2.5
2009-Apr-27 Mon	###	36.55	34.77	35.75			36.2	36.2	###
2009-Apr-24 Fri	36.7	###	35.56	###	10,535,823	###	###	###	0.0
2009-Apr-23 Thu	36.45	###	###	###			74.5	74.5	0.0
2009-Apr-22 Wed	###	36.49	###	36.49	2,324,128	###	77.2	77.2	###
2009-Apr-21 Tue	35.77	###	35.51	35.88			74.8	74.8	2.6
2009-Apr-20 Mon	37.5	37.5	36.22	36.5	3,185,427	###	20.4	20.4	2.6
2009-Apr-17 Fri	37.5	37.87	###	###			28.6	28.6	0.0
2009-Apr-16 Thu	###	37.22	###	36.76	2,751,181	51,199,478	###	###	2.6
2009-Apr-15 Wed	36.5	36.77	35.78	36.26			25.7	25.7	2.6
2009-Apr-14 Tue	###	###	36.56	36.56	3,361,551	61,449,152	###	###	###
2009-Apr-09 Thu	35.25	35.75	###	###			###	###	0.0
2009-Apr-08 Wed	35.85	###	34.59	34.87	5,131,272	88,745,349	###	###	###
2009-Apr-07 Tue	36.45	###	###	###	5,566,987	0	###	###	0.0
2009-Apr-06 Mon	36.2	36.85	###	36.82			73.7	73.7	###
2009-Apr-03 Fri	35.71	###	35.5	###	4,188,224	74,340,976	###	###	0.0
2009-Apr-02 Thu	###	35.85	34.71	###			###	###	0.0
2009-Apr-01 Wed	34.74	###	34.25	###			32.1	32.1	0.0
2009-Mar-31 Tue	###	###	###	34.73			###	###	###
2009-Mar-30 Mon	34.78	34.82	###	34.7			###	###	2.5
2009-Mar-27 Fri	###	35.5	###	###			25.5	25.5	0.0
2009-Mar-26 Thu	35.88	###	###	34.75	9,607,941	0	13.7	13.7	2.5
2009-Mar-25 Wed	34.2	###	###	###			82.4	82.4	0.0
2009-Mar-24 Tue	36.79	36.8	###	###			###	###	0.0
2009-Mar-23 Mon	33.5	###	33.27	###			###	###	0.0
2009-Mar-20 Fri	###	###	32.84	###			###	###	0.0
2009-Mar-19 Thu	33.27	###	32.8	###	14,291,026	234,372,826	77.7	77.7	0.0
2009-Mar-18 Wed	33.5	33.5	###	32.7			###	###	2.3
2009-Mar-17 Tue	###	32.5	###	32.47	5,318,278	###	78.2	78.2	###
2009-Mar-16 Mon	30.83	31.46	30.58	###			66.4	66.4	0.0
2009-Mar-13 Fri	29.25	30.41	###	30.25	7,782,189	118,328,183	###	###	###
2009-Mar-12 Thu	28.74	###	###	###			###	###	0.0
2009-Mar-11 Wed	28.8	###	28.25	###			29.5	29.5	0.0
2009-Mar-10 Tue	26.85	27.78	26.75	27.78			###	###	2.0
2009-Mar-09 Mon	26.88	###	26.43	###	3,896,429	###	###	###	0.0
2009-Mar-06 Fri	26.88	###	26.45	27	4,541,347	###	###	###	1.9
2009-Mar-05 Thu	27.25	27.59	###	###			###	###	0.0
2009-Mar-04 Wed	27.5	27.7	###	27.27			###	###	1.9
2009-Mar-03 Tue	###	28.29	###	28.29	4,217,628	59,658,348	###	###	###
2009-Mar-02 Mon	###	###	###	28.51	3,753,889	0	###	###	###
2009-Feb-27 Fri	29.58	29.88	29.2	29.8	6,943,657	205,115,627	###	###	2.1
2009-Feb-26 Thu	29.42	###	###	29.8	3,774,528	0	79.7	79.7	2.1
2009-Feb-25 Wed	29.58	29.7	###	###			29.6	29.6	0.0
2009-Feb-24 Tue	28.84	29.44	28.75	29.25			80.1	80.1	###
2009-Feb-23 Mon	###	###	28.79	29.58			82.0	82.0	2.1
2009-Feb-20 Fri	###	###	29.2	29.57			###	###	2.1
2009-Feb-19 Thu	###	###	###	29.85	2,984,788	0	75.0	75.0	2.1
2009-Feb-18 Wed	28.7	###	28.23	###	4,958,555	###	###	###	0.0
2009-Feb-17 Tue	29.46	###	28.86	###	5,893,125	###	32.2	32.2	0.0
2009-Feb-16 Mon	###	30.47	###	###			###	###	0.0
2009-Feb-13 Fri	###	31.4	30.46	31.4	4,725,825	###	68.9	68.9	2.2
2009-Feb-12 Thu	###	###	###	###	6,235,972	0	###	###	0.0
2009-Feb-11 Wed	###	###	###	###			###	###	0.0
2009-Feb-10 Tue	30.4	30.4	29.25	###			19.1	19.1	0.0
2009-Feb-09 Mon	30.51	30.55	###	###			###	###	0.0
2009-Feb-06 Fri	###	29.72	###	29.7			###	###	###
2009-Feb-05 Thu	###	###	###	###	4,438,328	0	###	###	0.0
2009-Feb-04 Wed	29	###	28.5	###			84.0	84.0	0.0
2009-Feb-03 Tue	###	29.27	###	###			86.5	86.5	0.0
2009-Feb-02 Mon	26.58	###	###	26.45	2,405,849	0	32.5	32.5	###
2009-Jan-30 Fri	26.5	###	###	###	8,633,949	0	###	###	0.0
2009-Jan-29 Thu	###	###	###	###	5,184,785	0	###	###	0.0
2009-Jan-28 Wed	24.88	26.55	24.78	###	6,274,441	161,033,528	92.5	92.5	0.0
2009-Jan-27 Tue	25	25	###	24.74			###	###	1.8
2009-Jan-23 Fri	25.41	25.42	###	###	8,303,072	105,532,045	16.1	16.1	0.0
2009-Jan-22 Thu	26.48	26.5	25.44	###	6,208,222	161,227,525	###	###	0.0
2009-Jan-21 Wed	26	26	25.45	###	8,779,541	###	###	###	0.0
2009-Jan-20 Tue	26.8	26.86	###	###	6,006,885	###	###	###	0.0
2009-Jan-19 Mon	27.5	27.75	###	27.43	2,722,977	###	###	###	###
2009-Jan-16 Fri	27.44	27.76	27.29	###			30.7	30.7	0.0
2009-Jan-15 Thu	###	###	###	###			22.6	22.6	0.0
2009-Jan-14 Wed	###	28.54	###	28.42			###	###	###
2009-Jan-13 Tue	###	###	28	###			76.8	76.8	0.0
2009-Jan-12 Mon	28.5	28.55	###	###	1,899,087	###	###	###	0.0
2009-Jan-09 Fri	28.5	28.86	28.42	28.8	2,336,926	###	75.0	75.0	2.1
2009-Jan-08 Thu	28.85	28.85	###	28.56			###	###	###
2009-Jan-07 Wed	29.5	29.56	###	###	3,487,188	###	19.8	19.8	0.0
2009-Jan-06 Tue	###	29.47	###	29.47			70.1	70.1	###
2009-Jan-05 Mon	29.5	29.52	28.51	###	2,939,177	85,280,220	###	###	0.0
2009-Jan-02 Fri	###	29.47	###	29.2	2,257,549	33,264,984	65.8	65.8	2.1
2008-Dec-31 Wed	28.75	###	28.57	###			61.6	61.6	0.0
2008-Dec-30 Tue	###	28.45	27.84	###			###	###	0.0
2008-Dec-29 Mon	27.5	28.27	###	###			###	###	0.0
2008-Dec-24 Wed	26.51	27.26	26.51	###	5,993,628	161,138,688	###	###	0.0
2008-Dec-23 Tue	27.75	27.79	26.81	###	3,818,146	104,235,385	###	###	0.0
2008-Dec-22 Mon	28	28.28	###	###			###	###	0.0
2008-Dec-19 Fri	26.51	27.8	###	27.8			87.2	87.2	2.0
2008-Dec-18 Thu	###	###	25.75	26.5	26,270,845	338,237,129	###	###	1.9
2008-Dec-17 Wed	###	###	###	###			###	###	0.0
2008-Dec-16 Tue	###	###	27.85	###			###	###	0.0
2008-Dec-15 Mon	28.5	###	###	###	5,429,382	0	###	###	0.0
2008-Dec-12 Fri	###	###	27.54	###	5,364,552	73,869,881	###	###	0.0
2008-Dec-11 Thu	29	29	###	###	9,774,450	141,729,525	###	###	0.0
2008-Dec-10 Wed	29	29.5	28.5	28.5	12,452,674	361,127,546	19.7	19.7	2.0
2008-Dec-09 Tue	###	###	29.83	###			76.3	76.3	0.0
2008-Dec-08 Mon	31.59	33.46	###	32.8			85.2	85.2	2.3
2008-Dec-05 Fri	###	###	###	###			34.9	34.9	0.0
2008-Dec-04 Thu	###	32.2	31.27	###	3,060,789	###	###	###	0.0
2008-Dec-03 Wed	###	###	30.58	31.2	4,115,483	###	###	###	2.2
2008-Dec-02 Tue	###	32.41	31.25	31.25	4,027,850	###	###	###	2.2
2008-Dec-01 Mon	###	###	###	###			17.7	17.7	0.0
2008-Nov-28 Fri	###	###	###	###	8,674,824	0	###	###	0.0
2008-Nov-27 Thu	33.5	33.56	32.27	32.75			23.4	23.4	###
2008-Nov-26 Wed	###	###	###	###			###	###	0.0
2008-Nov-25 Tue	31.5	###	###	###	9,012,684	0	###	###	0.0
2008-Nov-24 Mon	30.8	###	###	30.22	6,108,829	0	###	###	2.2
2008-Nov-21 Fri	###	###	27.85	###			###	###	0.0
2008-Nov-20 Thu	29.2	###	###	###			###	###	0.0
2008-Nov-19 Wed	###	###	29.4	###	8,640,543	127,015,982	47.2	47.2	0.0
2008-Nov-18 Tue	###	###	###	###	9,158,775	0	46.8	46.8	0.0
2008-Nov-17 Mon	31.75	###	###	###			###	###	0.0
2008-Nov-14 Fri	###	###	###	###	6,185,529	0	9.2	9.2	0.0
2008-Nov-13 Thu	###	33.72	32.88	###			###	###	0.0
2008-Nov-12 Wed	35.4	###	34.55	###	6,171,852	106,618,743	33.1	33.1	0.0
2008-Nov-11 Tue	###	37.2	###	###			###	###	0.0
2008-Nov-10 Mon	39.71	###	###	###	9,619,482	0	###	###	0.0
2008-Nov-07 Fri	39.2	###	38.8	###			###	###	0.0
2008-Nov-06 Thu	###	40.44	39.5	39.8			42.6	42.6	2.8
2008-Nov-05 Wed	###	###	40.4	41	6,857,348	138,518,429	18.9	18.9	2.9
2008-Nov-04 Tue	###	###	###	41.8			###	###	3.0
2008-Nov-03 Mon	###	41.84	###	41.84	4,461,988	93,344,788	###	###	3.0
2008-Oct-31 Fri	40	40.44	39.52	###			###	###	0.0
2008-Oct-30 Thu	###	###	###	###			25.2	25.2	0.0
2008-Oct-29 Wed	###	41.29	###	###	4,635,123	###	38.8	38.8	0.0
2008-Oct-28 Tue	39.5	39.84	###	###			###	###	0.0
2008-Oct-27 Mon	40.86	###	###	###	4,196,278	0	###	###	0.0
2008-Oct-24 Fri	###	###	39.59	40.84			###	###	2.9
2008-Oct-23 Thu	41.2	41.85	40.8	41.4			###	###	3.0
2008-Oct-22 Wed	42.75	###	41.76	41.89			31.3	31.3	3.0
2008-Oct-21 Tue	44	44	42.51	###			24.1	24.1	0.0
2008-Oct-20 Mon	###	43.2	41.76	43.2			###	###	3.1
2008-Oct-17 Fri	###	43.4	40.7	41.41			###	###	3.0
2008-Oct-16 Thu	###	42.5	###	42.4			83.6	83.6	3.0
2008-Oct-15 Wed	44.55	44.55	43.21	43.75			32.1	32.1	3.1
2008-Oct-14 Tue	###	44.57	43.82	44.55	7,796,474	###	###	###	3.2
2008-Oct-13 Mon	41.5	42.4	40.81	42.2	7,159,526	297,872,079	###	###	3.0
2008-Oct-10 Fri	40.5	41.25	###	39.55	8,059,051	166,217,926	###	###	2.8
2008-Oct-09 Thu	39.4	###	39.2	42.4	10,630,451	###	###	###	3.0
2008-Oct-08 Wed	###	###	###	###	0				0.0
2008-Oct-07 Tue	42.8	45.78	###	###	3,778,072	###	###	###	0.0
2008-Oct-06 Mon	###	###	43.44	44	1,395,685	30,314,278	43.2	43.2	3.1
2008-Oct-03 Fri	###	###	44.26	###	3,033,271	67,126,287	77.9	77.9	0.0
2008-Oct-02 Thu	45.2	45.82	###	45.4			79.8	79.8	3.2
2008-Oct-01 Wed	###	44.88	43.54	44.86	3,294,252	145,638,880	79.6	79.6	3.2
2008-Sep-30 Tue	41.7	###	41.53	###	5,631,943	###	###	###	0.0
2008-Sep-29 Mon	###	45	43.71	43.87			30.5	30.5	###
2008-Sep-26 Fri	44.85	###	###	44.43	5,992,724	0	40.0	40.0	###
2008-Sep-25 Thu	###	44.59	###	###			###	###	0.0
2008-Sep-24 Wed	44.25	44.82	44.2	44.2			29.5	29.5	3.2
2008-Sep-23 Tue	43.44	44.54	43.24	44.22	3,540,179	155,378,456	81.2	81.2	3.2
2008-Sep-22 Mon	45.5	45.5	###	###	6,165,350	###	###	###	0.0
2008-Sep-19 Fri	42	###	41.75	42.7			###	###	###
2008-Sep-18 Thu	###	40.26	###	###	12,019,622	###	###	###	0.0
2008-Sep-17 Wed	42.7	42.74	40.57	###	8,757,050	###	###	###	0.0
2008-Sep-16 Tue	40.78	41.8	40.73	41.7	5,728,548	###	79.8	79.8	3.0
2008-Sep-15 Mon	41.52	42.28	###	###			85.6	85.6	0.0
2008-Sep-12 Fri	43	43	42	###			32.6	32.6	0.0
2008-Sep-11 Thu	43.2	43.26	42	42			27.8	27.8	3.0
2008-Sep-10 Wed	###	43.82	###	43.5			###	###	3.1
2008-Sep-09 Tue	###	45	43.54	43.82	4,755,188	210,512,172	###	###	###
2008-Sep-08 Mon	43.2	44.87	###	44.87	8,056,453	180,746,523	###	###	###
2008-Sep-05 Fri	41.7	41.84	41.26	41.59	5,497,383	###	30.8	30.8	###
2008-Sep-04 Thu	43.8	###	42.41	###	5,969,625	###	30.8	30.8	0.0
2008-Sep-03 Wed	###	###	###	###			###	###	0.0
2008-Sep-02 Tue	42.72	###	42.52	###			###	###	0.0
2008-Sep-01 Mon	###	42.7	41.8	###			###	###	0.0
2008-Aug-29 Fri	###	###	41.73	42.4			###	###	3.0
2008-Aug-28 Thu	41.7	42.44	###	###	5,829,844	123,709,289	###	###	0.0
2008-Aug-27 Wed	###	###	41.51	###			22.0	22.0	0.0
2008-Aug-26 Tue	###	42.47	41.56	###			###	###	0.0
2008-Aug-25 Mon	42.4	###	###	###	4,630,185	0	71.4	71.4	0.0
2008-Aug-22 Fri	###	41.45	40.2	###			###	###	0.0
2008-Aug-21 Thu	40.85	###	40.25	###	3,417,084	###	###	###	0.0
2008-Aug-20 Wed	40.8	41.47	###	###			68.5	68.5	0.0
2008-Aug-19 Tue	41.5	###	###	41			###	###	2.9
2008-Aug-18 Mon	42.2	###	###	###	6,500,658	0	33.9	33.9	0.0
2008-Aug-15 Fri	43.78	###	###	43.7	5,309,656	0	32.7	32.7	###
2008-Aug-14 Thu	###	44.24	43.21	43.5	8,344,282	###	###	###	3.1
2008-Aug-13 Wed	###	###	###	###			82.5	82.5	0.0
2008-Aug-12 Tue	###	###	44.2	44.51	5,795,688	###	###	###	###
2008-Aug-11 Mon	44.7	###	44.48	44.48			33.0	33.0	3.2
2008-Aug-08 Fri	42.7	###	42.56	43.42			76.1	76.1	###
2008-Aug-07 Thu	43.75	###	###	###			72.9	72.9	0.0
2008-Aug-06 Wed	43	43.88	42.5	43.85			###	###	3.1
2008-Aug-05 Tue	39.5	41.4	39.45	41.25	6,599,559	266,787,172	93.0	93.0	###
2008-Aug-04 Mon	###	40.5	###	###	3,340,849	###	78.5	78.5	0.0
2008-Aug-01 Fri	39.5	###	###	39.5			74.2	74.2	###
2008-Jul-31 Thu	40.8	###	39.75	39.75	8,046,345	###	###	###	###
2008-Jul-30 Wed	40.55	###	###	###			30.3	30.3	0.0
2008-Jul-29 Tue	###	###	###	###	9,875,280	0	78.3	78.3	0.0
2008-Jul-28 Mon	41.8	42.2	###	###	8,855,556	###	###	###	0.0
2008-Jul-25 Fri	###	###	43.25	43.25	15,359,653	###	###	###	###
2008-Jul-24 Thu	45.26	###	44.83	###	11,936,624	267,559,426	###	###	0.0
2008-Jul-23 Wed	43.5	44.8	43.5	###			79.6	79.6	0.0
2008-Jul-22 Tue	###	###	42.5	43			67.1	67.1	###
2008-Jul-21 Mon	###	###	42.52	###			###	###	0.0
2008-Jul-18 Fri	###	###	41.2	41.8			77.6	77.6	3.0
2008-Jul-17 Thu	41.8	###	###	41.59			34.1	34.1	###
2008-Jul-16 Wed	38.75	###	###	###			###	###	0.0
2008-Jul-15 Tue	###	###	38.28	38.75	5,065,255	96,948,980	30.7	30.7	2.8
2008-Jul-14 Mon	40	###	39.41	###	4,549,985	89,657,454	###	###	0.0
2008-Jul-11 Fri	40.5	40.7	39.74	###	5,794,442	233,052,457	30.2	30.2	0.0
2008-Jul-10 Thu	40.44	###	###	40.55			74.1	74.1	###
2008-Jul-09 Wed	###	41.87	###	41.49	6,286,245	###	38.7	38.7	###
2008-Jul-08 Tue	41.4	###	40.55	40.73			37.2	37.2	###
2008-Jul-07 Mon	42	###	###	41.45			31.9	31.9	###
2008-Jul-04 Fri	41.76	###	41.41	###	4,512,781	###	72.1	72.1	0.0
2008-Jul-03 Thu	###	###	39.8	###			###	###	0.0
2008-Jul-02 Wed	###	###	38.5	40.21	7,521,450	###	###	###	2.9
2008-Jul-01 Tue	###	40.43	###	39.23	4,255,580	86,026,549	22.7	22.7	2.8
2008-Jun-30 Mon	###	###	39.83	###	7,648,270	###	37.0	37.0	0.0
2008-Jun-27 Fri	39.7	40.5	###	40.5	14,831,627	300,340,446	70.7	70.7	2.9
2008-Jun-26 Thu	###	###	###	###			74.9	74.9	0.0
2008-Jun-25 Wed	###	###	###	###	5,843,223	0	78.0	78.0	0.0
2008-Jun-24 Tue	39.4	39.43	38.29	###			###	###	0.0
2008-Jun-23 Mon	38.57	39.79	38.51	39.7	5,769,847	###	86.5	86.5	2.8
2008-Jun-20 Fri	39.85	###	39.25	###			32.6	32.6	0.0
2008-Jun-19 Thu	39.45	###	39.45	###			77.3	77.3	0.0
2008-Jun-18 Wed	40.5	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###			###	###	0.0
2008-Jun-16 Mon	###	42.2	41	41.84	3,104,884	129,163,174	###	###	3.0
2008-Jun-13 Fri	42.2	42.26	40.28	41.76	4,663,729	###	36.3	36.3	3.0
2008-Jun-12 Thu	41.55	###	41.29	###	4,571,640	###	79.6	79.6	0.0
2008-Jun-11 Wed	###	###	41.52	42.84	6,434,328	133,576,649	82.0	82.0	###
2008-Jun-10 Tue	42.42	42.5	41.85	41.87	4,454,858	###	36.9	36.9	###
2008-Jun-06 Fri	43.51	###	42.53	43.4			###	###	###
2008-Jun-05 Thu	41.85	42.8	41.75	42.7	2,632,821	###	###	###	###
2008-Jun-04 Wed	###	42.26	###	###	3,990,778	###	###	###	0.0
2008-Jun-03 Tue	###	41.7	###	41.49			###	###	###
2008-Jun-02 Mon	42.4	###	###	###			34.5	34.5	0.0
2008-May-30 Fri	###	###	###	###	5,749,322	0	30.9	30.9	0.0
2008-May-29 Thu	43.5	43.82	###	42.79			23.0	23.0	###
2008-May-28 Wed	43.2	###	42.73	###	3,335,371	###	###	###	0.0
2008-May-27 Tue	###	###	###	###	2,853,447	0	###	###	0.0
2008-May-26 Mon	###	42.53	###	42.23			###	###	###
2008-May-23 Fri	###	43.55	42	###			33.6	33.6	0.0
2008-May-22 Thu	42	###	41.76	###	4,840,342	101,066,340	###	###	0.0
2008-May-21 Wed	43.29	43.74	42.5	42.58	3,696,050	159,373,676	###	###	###
2008-May-20 Tue	###	44.88	43.77	43.78	3,226,743	143,025,383	###	###	3.1
2008-May-19 Mon	###	45.49	###	44.41			21.2	21.2	3.2
2008-May-16 Fri	44.85	###	###	###	4,754,981	0	66.1	66.1	0.0
2008-May-15 Thu	###	45.87	44.82	44.82	3,887,244	176,267,079	###	###	###
2008-May-14 Wed	45.23	###	44.7	###	3,022,741	###	31.8	31.8	0.0
2008-May-13 Tue	###	###	44.75	###	4,167,178	###	###	###	0.0
2008-May-12 Mon	44.79	###	44.54	45.86	4,246,845	###	###	###	3.3
2008-May-09 Fri	43.7	44.73	43.4	###	4,061,541	###	###	###	0.0
2008-May-08 Thu	41.56	43.7	###	43.7	4,667,943	101,994,554	###	###	###
2008-May-07 Wed	###	43.47	###	###			###	###	0.0
2008-May-06 Tue	43.8	###	###	43.25	2,476,325	0	###	###	###
2008-May-05 Mon	45.25	###	###	44.2			###	###	3.2
2008-May-02 Fri	###	45.49	###	###			30.4	30.4	0.0
2008-May-01 Thu	44.57	###	###	###	2,591,871	0	23.5	23.5	0.0
2008-Apr-30 Wed	###	###	44	44.85	2,898,658	63,770,476	67.0	67.0	###
2008-Apr-29 Tue	###	###	###	44.8	3,045,676	0	###	###	3.2
2008-Apr-28 Mon	44.58	45.46	###	44.7			72.3	72.3	3.2
2008-Apr-24 Thu	###	44.7	###	43.5			72.5	72.5	3.1
2008-Apr-23 Wed	43.83	44.4	###	###			71.4	71.4	0.0
2008-Apr-22 Tue	43	44	42.78	44			###	###	3.1
2008-Apr-21 Mon	42.8	###	###	###			###	###	0.0
2008-Apr-18 Fri	42.51	###	41	###	3,013,971	###	20.1	20.1	0.0
2008-Apr-17 Thu	###	###	###	42.46	3,544,072	0	29.5	29.5	3.0
2008-Apr-16 Wed	42.4	42.48	41.5	###			24.7	24.7	0.0
2008-Apr-15 Tue	40.55	###	40.29	41.58	3,022,520	###	###	###	###
2008-Apr-14 Mon	###	###	###	40.49	2,798,823	0	38.0	38.0	2.9
2008-Apr-11 Fri	41.45	###	40.8	41.43			36.2	36.2	###
2008-Apr-10 Thu	41.25	41.47	40.82	###			41.0	41.0	0.0
2008-Apr-09 Wed	###	###	###	41.85			###	###	###
2008-Apr-08 Tue	43.2	###	###	###	4,187,881	0	38.8	38.8	0.0
2008-Apr-07 Mon	44.5	44.75	43.56	###			26.2	26.2	0.0
2008-Apr-04 Fri	45.25	45.73	###	45.48	3,125,351	71,461,150	64.0	64.0	3.2
2008-Apr-03 Thu	44.4	45.55	###	45.41			79.8	79.8	###
2008-Apr-02 Wed	43.78	###	43.7	44.29	5,806,845	###	###	###	###
2008-Apr-01 Tue	42.54	42.54	41	###	4,079,422	170,397,456	###	###	0.0
2008-Mar-31 Mon	###	###	41.55	41.81	5,181,328	107,642,089	26.3	26.3	###
2008-Mar-28 Fri	###	42.71	40.7	42.71			###	###	###
2008-Mar-27 Thu	42.25	42.49	###	###			###	###	0.0
2008-Mar-26 Wed	42.45	43.2	###	###	6,078,876	131,303,721	71.1	71.1	0.0
2008-Mar-25 Tue	###	###	###	42.45	8,124,044	0	81.8	81.8	3.0
2008-Mar-20 Thu	###	39.75	###	###	14,626,971	290,711,048	77.0	77.0	0.0
2008-Mar-19 Wed	39.47	40	###	40	8,515,677	170,313,540	76.3	76.3	2.9
2008-Mar-18 Tue	###	###	###	37.57	9,376,177	0	###	###	###
2008-Mar-17 Mon	###	###	###	###			###	###	0.0
2008-Mar-14 Fri	40.52	40.73	###	39.77			19.5	19.5	###
2008-Mar-13 Thu	41.22	###	###	39.5			16.5	16.5	###
2008-Mar-12 Wed	42.5	42.59	41.5	41.82			###	###	3.0
2008-Mar-11 Tue	###	39.74	37.56	###	5,664,041	218,915,184	###	###	0.0
2008-Mar-10 Mon	###	###	38.26	38.7	4,759,721	###	44.4	44.4	2.8
2008-Mar-07 Fri	###	###	38.82	###	9,604,727	186,427,751	79.0	79.0	0.0
2008-Mar-06 Thu	40.5	###	39.71	40.57			###	###	2.9
2008-Mar-05 Wed	40.71	###	39.2	###	9,732,623	###	30.4	30.4	0.0
2008-Mar-04 Tue	###	40.51	###	40			44.7	44.7	2.9
2008-Mar-03 Mon	40.4	40.72	###	40	6,582,428	###	40.9	40.9	2.9
2008-Feb-29 Fri	###	###	###	###	11,806,246	0	###	###	0.0
2008-Feb-28 Thu	46	46	###	###			11.9	11.9	0.0
2008-Feb-27 Wed	46.29	46.79	###	46.41	5,330,058	###	###	###	###
2008-Feb-26 Tue	45.4	45.87	43.73	45.86			###	###	3.3
2008-Feb-25 Mon	43	44.77	43	###			90.6	90.6	0.0
2008-Feb-22 Fri	42.59	###	42.29	42.59	5,378,155	113,721,087	###	###	3.0
2008-Feb-21 Thu	43.55	###	42.7	43.45	6,666,783	###	35.7	35.7	###
2008-Feb-20 Wed	###	###	###	###	7,275,781	0	17.4	17.4	0.0
2008-Feb-19 Tue	44.75	45.4	###	45.27	6,961,673	158,029,977	###	###	###
2008-Feb-18 Mon	###	44.88	###	44	5,622,256	126,163,424	74.6	74.6	3.1
2008-Feb-15 Fri	###	46.79	###	###			###	###	0.0
2008-Feb-14 Thu	46.85	47.7	###	###			67.6	67.6	0.0
2008-Feb-13 Wed	47.81	###	###	46.2	15,875,450	0	18.5	18.5	###
2008-Feb-12 Tue	###	###	###	49.4			77.8	77.8	3.5
2008-Feb-11 Mon	49.5	49.5	48.41	48.75			39.2	39.2	3.5
2008-Feb-08 Fri	49.79	50.4	49.57	###			###	###	0.0
2008-Feb-07 Thu	###	###	###	48.82			###	###	3.5
2008-Feb-06 Wed	###	49.54	48.55	48.55	6,607,872	324,083,082	###	###	3.5
2008-Feb-05 Tue	49.74	50.4	###	49.82			###	###	3.6
2008-Feb-04 Mon	###	52.49	49	49			7.2	7.2	3.5
2008-Feb-01 Fri	###	###	###	###			72.6	72.6	0.0
2008-Jan-31 Thu	48.5	49.7	47.58	49.4	8,628,652	###	###	###	3.5
2008-Jan-30 Wed	52.7	52.7	49	49	8,597,657	437,190,858	9.0	9.0	3.5
2008-Jan-29 Tue	###	###	###	51.71	5,688,720	0	18.4	18.4	###
2008-Jan-25 Fri	###	53.71	###	53.71			###	###	###
2008-Jan-24 Thu	51.26	51.5	50	50.75			###	###	3.6
2008-Jan-23 Wed	52.21	52.8	49.2	49.87	8,529,777	435,018,627	###	###	3.6
2008-Jan-22 Tue	###	49.78	48.4	48.85	7,940,541	389,801,157	###	###	###
2008-Jan-21 Mon	52.89	###	50.78	50.78			###	###	3.6
2008-Jan-18 Fri	50.5	###	###	53.2			92.9	92.9	3.8
2008-Jan-17 Thu	52.87	53.24	51.53	51.53	8,855,226	###	###	###	###
2008-Jan-16 Wed	53.46	53.8	###	52.74	6,870,053	184,804,425	###	###	3.8
2008-Jan-15 Tue	###	###	54.72	###	5,975,785	163,497,477	###	###	0.0
2008-Jan-14 Mon	###	###	###	55.7			81.2	81.2	4.0
2008-Jan-11 Fri	###	###	###	55.89	3,167,020	0	34.9	34.9	4.0
2008-Jan-10 Thu	56.84	###	55.7	###	3,801,383	###	###	###	0.0
2008-Jan-09 Wed	###	###	56.58	56.84			40.8	40.8	###
2008-Jan-08 Tue	57.5	###	###	57.73			###	###	###
2008-Jan-07 Mon	###	57.46	56.82	57.2	2,021,876	###	44.5	44.5	4.1
2008-Jan-04 Fri	58.41	58.8	57.88	###	2,055,878	119,939,922	###	###	0.0
2008-Jan-03 Thu	58.5	58.51	57.46	57.75	2,106,621	###	23.8	23.8	4.1
2008-Jan-02 Wed	###	59.5	58.73	58.8	852,781	50,412,148	28.6	28.6	4.2
2007-Dec-31 Mon	###	59.27	###	###			###	###	0.0
2007-Dec-28 Fri	###	58.88	###	58.88	1,282,470	###	###	###	4.2
2007-Dec-27 Thu	58.4	58.86	###	58.52	1,155,240	###	###	###	###
2007-Dec-24 Mon	58.2	58.59	57.5	###	1,317,328	###	26.3	26.3	0.0
2007-Dec-21 Fri	57.79	58.25	57.4	57.77			32.2	32.2	###
2007-Dec-20 Thu	58.5	58.71	57.76	57.78			###	###	4.1
2007-Dec-19 Wed	###	60.25	58.51	58.53			###	###	###
2007-Dec-18 Tue	59.41	###	###	###			77.5	77.5	0.0
2007-Dec-17 Mon	60.4	###	###	###			###	###	0.0
2007-Dec-14 Fri	60.85	61.55	60.22	60.74	5,866,927	357,207,850	50.1	50.1	4.3
2007-Dec-13 Thu	###	###	###	###	2,315,877	0	39.9	39.9	0.0
2007-Dec-12 Wed	###	60.7	59.81	60.54			###	###	4.3
2007-Dec-11 Tue	60.7	###	60.55	60.78			###	###	###
2007-Dec-10 Mon	60.55	60.59	###	60.47			###	###	###
2007-Dec-07 Fri	60.85	###	###	###	2,542,521	0	32.3	32.3	0.0
2007-Dec-06 Thu	60.2	60.73	###	###			###	###	0.0
2007-Dec-05 Wed	58.7	59.54	58.7	59.54	2,250,453	133,046,781	###	###	4.3
2007-Dec-04 Tue	###	###	59	59.54	3,536,427	###	###	###	4.3
2007-Dec-03 Mon	###	60.23	###	###			34.6	34.6	0.0
2007-Nov-30 Fri	###	###	58	###	7,342,188	212,923,452	76.5	76.5	0.0
2007-Nov-29 Thu	58.43	###	58.29	58.29	3,833,083	###	40.3	40.3	###
2007-Nov-28 Wed	57.25	58	57.23	###	2,789,383	###	79.8	79.8	0.0
2007-Nov-27 Tue	###	###	###	57.8			75.5	75.5	4.1
2007-Nov-26 Mon	57.5	###	###	###	3,519,283	0	75.1	75.1	0.0
2007-Nov-23 Fri	###	###	###	57.2	2,930,855	0	26.2	26.2	4.1
2007-Nov-22 Thu	###	58.57	###	###			82.3	82.3	0.0
2007-Nov-21 Wed	###	###	###	58	5,533,552	0	30.3	30.3	4.1
2007-Nov-20 Tue	59.77	59.82	58.7	59.25	5,028,645	###	###	###	4.2
2007-Nov-19 Mon	###	###	60.25	60.55	2,582,288	77,791,426	###	###	4.3
2007-Nov-16 Fri	###	60.4	###	###	2,253,241	68,047,878	###	###	0.0
2007-Nov-15 Thu	61.28	61.5	60.44	60.45			25.8	25.8	4.3
2007-Nov-14 Wed	###	61.4	60.85	###	3,437,624	###	###	###	0.0
2007-Nov-13 Tue	###	60.59	59.45	###	2,854,281	171,313,945	###	###	0.0
2007-Nov-12 Mon	###	59.77	###	###	3,474,386	103,832,025	79.9	79.9	0.0
2007-Nov-09 Fri	###	60.24	59.22	59.4			###	###	4.2
2007-Nov-08 Thu	59.55	###	59.4	###	4,021,648	119,442,945	###	###	0.0
2007-Nov-07 Wed	61.2	61.24	60.45	60.75	3,005,620	182,876,948	###	###	###
2007-Nov-06 Tue	60.2	###	###	60.41	2,996,048	0	###	###	###
2007-Nov-05 Mon	###	###	###	###	3,297,059	0	###	###	0.0
2007-Nov-02 Fri	60.4	61.2	###	61.2			73.3	73.3	###
2007-Nov-01 Thu	###	###	61.45	###	3,489,953	###	26.7	26.7	0.0
2007-Oct-31 Wed	###	61.87	###	61.5			###	###	4.4
2007-Oct-30 Tue	61.5	###	###	61.45	3,219,974	0	###	###	###
2007-Oct-29 Mon	60.75	61.2	60.51	61.2			###	###	###
2007-Oct-26 Fri	###	60.27	59.46	###			72.1	72.1	0.0
2007-Oct-25 Thu	###	59.78	58.55	59.5			###	###	4.3
2007-Oct-24 Wed	59.45	59.83	###	###	3,569,974	106,795,772	###	###	0.0
2007-Oct-23 Tue	58.79	59.75	###	###			62.9	62.9	0.0
2007-Oct-22 Mon	###	58.57	###	58.57			###	###	###
2007-Oct-19 Fri	###	###	58.88	###	3,104,555	###	###	###	0.0
2007-Oct-18 Thu	59.78	60.25	59.47	###			69.2	69.2	0.0
2007-Oct-17 Wed	59.2	59.41	58.71	59.29	3,479,154	###	71.1	71.1	###
2007-Oct-16 Tue	58.83	###	###	###	2,780,953	0	###	###	0.0
2007-Oct-15 Mon	###	60.45	###	###	2,099,883	###	###	###	0.0
2007-Oct-12 Fri	###	59.8	58.79	59.79	2,493,383	147,845,144	###	###	###
2007-Oct-11 Thu	###	59.8	58.55	###	3,138,377	185,713,458	77.8	77.8	0.0
2007-Oct-10 Wed	58	###	###	58.8			78.3	78.3	4.2
2007-Oct-09 Tue	57.45	###	###	57.88			73.2	73.2	4.1
2007-Oct-08 Mon	###	###	###	###	3,250,571	0	31.8	31.8	0.0
2007-Oct-05 Fri	57.2	57.48	56.75	###			29.4	29.4	0.0
2007-Oct-04 Thu	57.8	57.8	###	57.2			###	###	4.1
2007-Oct-03 Wed	57.71	###	57.47	###	3,109,829	###	###	###	0.0
2007-Oct-02 Tue	57.25	57.8	###	###			###	###	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	###	###	###			###	###	0.0
2007-Sep-27 Thu	56.79	56.85	56.53	56.82			###	###	4.1
2007-Sep-26 Wed	###	56.88	###	56.44	2,372,554	###	###	###	###
2007-Sep-25 Tue	56.2	56.7	###	56.4			66.6	66.6	4.0
2007-Sep-24 Mon	###	56.44	55.73	56.22			###	###	4.0
2007-Sep-21 Fri	###	###	55.59	###	1,962,346	###	61.6	61.6	0.0
2007-Sep-20 Thu	56.5	56.5	55.28	###			###	###	0.0
2007-Sep-19 Wed	56	###	55.47	55.87			35.6	35.6	###
2007-Sep-18 Tue	###	###	54.48	55			44.5	44.5	3.9
2007-Sep-17 Mon	###	55.58	###	###	2,157,670	59,961,649	69.5	69.5	0.0
2007-Sep-14 Fri	55.4	55.78	###	55.7	2,640,073	###	###	###	4.0
2007-Sep-13 Thu	###	55.49	###	55.25			###	###	###
2007-Sep-12 Wed	55.71	55.74	55.2	55.2	5,919,143	###	###	###	3.9
2007-Sep-11 Tue	54.53	###	54.5	###			80.6	80.6	0.0
2007-Sep-10 Mon	###	54.4	53.76	###	2,045,121	110,600,143	###	###	0.0
2007-Sep-07 Fri	54.8	55	54.5	###	1,284,722	70,338,529	31.2	31.2	0.0
2007-Sep-06 Thu	###	###	###	55			###	###	3.9
2007-Sep-05 Wed	55.85	###	###	###			###	###	0.0
2007-Sep-04 Tue	55.22	###	###	###	2,465,159	0	73.7	73.7	0.0
2007-Sep-03 Mon	55.45	55.45	54.85	55.27	1,983,959	###	34.5	34.5	3.9
2007-Aug-31 Fri	53.73	###	53.73	###			77.7	77.7	0.0
2007-Aug-30 Thu	54.71	###	###	53.86			###	###	3.8
2007-Aug-29 Wed	###	54.2	53.42	54.2			69.0	69.0	###
2007-Aug-28 Tue	54.88	###	54.47	###	3,027,323	82,449,141	###	###	0.0
2007-Aug-27 Mon	###	55.51	###	55.2	2,879,020	###	33.2	33.2	3.9
2007-Aug-24 Fri	###	###	54.51	54.81	2,633,154	###	70.6	70.6	###
2007-Aug-23 Thu	###	55.52	###	###			26.9	26.9	0.0
2007-Aug-22 Wed	53.55	54.78	53.55	54.4	4,380,827	###	###	###	3.9
2007-Aug-21 Tue	###	###	52.71	###			79.3	79.3	0.0
2007-Aug-20 Mon	52.5	###	###	###	7,313,020	0	65.1	65.1	0.0
2007-Aug-17 Fri	###	###	###	52.5			42.5	42.5	3.8
2007-Aug-16 Thu	52.85	###	###	52.5	9,965,353	0	57.1	57.1	3.8
2007-Aug-15 Wed	###	###	52.84	53	6,136,245	###	###	###	3.8
2007-Aug-14 Tue	###	###	###	54			###	###	3.9
2007-Aug-13 Mon	54	###	###	###	2,437,428	0	78.9	78.9	0.0
2007-Aug-10 Fri	52.8	53.88	52.8	###	3,556,827	189,721,152	###	###	0.0
2007-Aug-09 Thu	54.5	54.88	###	54.8			###	###	3.9
2007-Aug-08 Wed	###	54.25	###	###			###	###	0.0
2007-Aug-07 Tue	###	53.74	###	53			###	###	3.8
2007-Aug-06 Mon	###	###	###	52.8	2,842,144	0	###	###	###
2007-Aug-03 Fri	###	53.84	###	###			###	###	0.0
2007-Aug-02 Thu	53.2	53.75	###	53.2			78.3	78.3	3.8
2007-Aug-01 Wed	###	###	52.24	52.25			###	###	3.7
2007-Jul-31 Tue	54.7	54.83	###	54.26			###	###	3.9
2007-Jul-30 Mon	54.57	###	###	###			###	###	0.0
2007-Jul-27 Fri	###	###	54.51	54.57			###	###	3.9
2007-Jul-26 Thu	56.44	56.5	55.78	55.78	2,879,988	161,682,526	35.2	35.2	4.0
2007-Jul-25 Wed	###	56.58	###	56.5			###	###	4.0
2007-Jul-24 Tue	###	56.85	56.45	56.72			###	###	###
2007-Jul-23 Mon	56.58	56.75	###	56.55	2,331,042	###	38.5	38.5	###
2007-Jul-20 Fri	56.75	###	###	###	2,708,083	0	###	###	0.0
2007-Jul-19 Thu	###	###	###	###	2,970,244	0	68.8	68.8	0.0
2007-Jul-18 Wed	55.73	###	55.48	###	2,256,957	62,607,987	###	###	0.0
2007-Jul-17 Tue	55.48	###	###	###			75.5	75.5	0.0
2007-Jul-16 Mon	###	55.7	###	###			70.1	70.1	0.0
2007-Jul-13 Fri	55.53	55.75	###	###			30.4	30.4	0.0
2007-Jul-12 Thu	55.55	55.75	54.77	###	3,580,342	###	###	###	0.0
2007-Jul-11 Wed	55.51	55.89	55.5	55.56	1,901,145	105,884,270	###	###	4.0
2007-Jul-10 Tue	###	###	55.77	56	3,066,154	###	###	###	4.0
2007-Jul-09 Mon	55.4	###	###	###	2,767,976	0	###	###	0.0
2007-Jul-06 Fri	55	55.28	###	55.28			70.4	70.4	3.9
2007-Jul-05 Thu	54.5	###	54.46	###	3,848,583	###	###	###	0.0
2007-Jul-04 Wed	###	###	###	54.41	1,792,673	0	###	###	###
2007-Jul-03 Tue	###	###	###	54.7			36.9	36.9	3.9
2007-Jul-02 Mon	###	###	###	###			###	###	0.0
2007-Jun-29 Fri	55.45	55.5	54.79	55.25	8,605,221	###	33.0	33.0	###
2007-Jun-28 Thu	###	55.55	54.84	###			65.2	65.2	0.0
2007-Jun-27 Wed	###	###	###	54.44	2,606,973	0	40.9	40.9	3.9
2007-Jun-26 Tue	###	55.49	###	###	1,927,088	53,467,056	###	###	0.0
2007-Jun-25 Mon	###	55.41	54.88	###	1,976,757	###	###	###	0.0
2007-Jun-22 Fri	54.89	55.2	54.75	###	3,255,583	178,975,675	68.0	68.0	0.0
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	###	55.45	###	###			31.9	31.9	0.0
2007-Jun-19 Tue	###	###	###	55.4	2,046,127	0	74.7	74.7	4.0
2007-Jun-18 Mon	54.71	55.4	54.71	###			76.7	76.7	0.0
2007-Jun-15 Fri	54.2	54.5	###	54.5	3,160,577	86,125,723	###	###	3.9
2007-Jun-14 Thu	###	54.5	53.7	###	3,731,784	###	35.4	35.4	0.0
2007-Jun-13 Wed	###	54.25	53.2	53.82			77.9	77.9	3.8
2007-Jun-12 Tue	54.5	###	###	53.75			###	###	###
2007-Jun-08 Fri	###	###	53.8	###	2,710,775	72,919,847	68.5	68.5	0.0
2007-Jun-07 Thu	###	###	53.88	###	2,767,258	###	###	###	0.0
2007-Jun-06 Wed	###	###	###	###			###	###	0.0
2007-Jun-05 Tue	55.45	55.47	54.87	###			33.4	33.4	0.0
2007-Jun-04 Mon	55.45	55.58	###	###	2,515,050	###	38.3	38.3	0.0
2007-Jun-01 Fri	55.81	55.87	###	###	2,173,450	60,715,325	23.3	23.3	0.0
2007-May-31 Thu	55.4	###	55.4	55.4	3,950,340	###	###	###	4.0
2007-May-30 Wed	55.89	###	###	###			27.8	27.8	0.0
2007-May-29 Tue	###	###	55.2	###	2,397,245	###	###	###	0.0
2007-May-28 Mon	55.8	###	###	###			###	###	0.0
2007-May-25 Fri	54.52	###	###	###	5,752,121	0	###	###	0.0
2007-May-24 Thu	###	###	54.55	54.7	2,191,347	59,768,989	###	###	3.9
2007-May-23 Wed	###	55.73	54.82	###	2,053,471	###	###	###	0.0
2007-May-22 Tue	###	###	54.8	###			###	###	0.0
2007-May-21 Mon	###	55.51	54.75	55.43			73.7	73.7	###
2007-May-18 Fri	###	###	54.47	###	1,924,379	###	###	###	0.0
2007-May-17 Thu	54.2	###	###	54.52			###	###	3.9
2007-May-16 Wed	###	###	53.55	53.87	2,707,347	###	###	###	3.8
2007-May-15 Tue	###	###	53.59	53.74			###	###	3.8
2007-May-14 Mon	54	54.2	###	54.2	1,393,584	37,766,126	70.8	70.8	###
2007-May-11 Fri	53.7	53.83	53.48	###			###	###	0.0
2007-May-10 Thu	54	###	53.56	###	2,060,724	55,186,188	###	###	0.0
2007-May-09 Wed	53.85	###	53.7	###			###	###	0.0
2007-May-08 Tue	54.21	###	53.74	###			###	###	0.0
2007-May-07 Mon	###	###	###	54.27			37.0	37.0	###
2007-May-04 Fri	###	###	###	###	2,247,523	0	###	###	0.0
2007-May-03 Thu	53.8	###	###	53.85			64.5	64.5	###
2007-May-02 Wed	###	###	###	###	2,309,626	0	###	###	0.0
2007-May-01 Tue	52.85	###	52.51	52.76	1,691,479	44,409,781	45.1	45.1	3.8
2007-Apr-30 Mon	###	53.5	52.76	52.76	3,284,380	###	###	###	3.8
2007-Apr-27 Fri	###	###	###	###	4,849,183	0	###	###	0.0
2007-Apr-26 Thu	###	53.44	###	###			71.8	71.8	0.0
2007-Apr-24 Tue	###	53.73	52.75	###	2,533,321	###	70.1	70.1	0.0
2007-Apr-23 Mon	###	53.58	52.7	###	2,153,887	114,457,555	###	###	0.0
2007-Apr-20 Fri	###	53.46	###	53.2			66.0	66.0	3.8
2007-Apr-19 Thu	###	###	###	52.7	3,971,746	0	###	###	3.8
2007-Apr-18 Wed	###	53.73	###	###			77.2	77.2	0.0
2007-Apr-17 Tue	52.8	###	52.29	###			45.8	45.8	0.0
2007-Apr-16 Mon	###	###	51.88	###			###	###	0.0
2007-Apr-13 Fri	###	###	51.57	51.8			38.8	38.8	3.7
2007-Apr-12 Thu	51.28	51.72	51	###			68.9	68.9	0.0
2007-Apr-11 Wed	51.4	51.56	###	51.2			37.1	37.1	3.7
2007-Apr-10 Tue	51.29	51.29	###	51.29			###	###	###
2007-Apr-05 Thu	51	###	50.79	###	1,683,125	42,742,959	67.9	67.9	0.0
2007-Apr-04 Wed	###	###	50.76	51	2,828,182	71,779,259	###	###	3.6
2007-Apr-03 Tue	49.75	###	###	###			72.7	72.7	0.0
2007-Apr-02 Mon	###	50.22	###	###			###	###	0.0
2007-Mar-30 Fri	50.2	50.56	###	50.26	4,991,677	###	60.8	60.8	3.6
2007-Mar-29 Thu	49.75	50.2	###	###			69.5	69.5	0.0
2007-Mar-28 Wed	###	###	49.7	###			37.5	37.5	0.0
2007-Mar-27 Tue	50.53	50.53	###	50.25	2,168,242	###	32.3	32.3	###
2007-Mar-26 Mon	###	50.5	50.27	50.46			###	###	3.6
2007-Mar-23 Fri	###	50.48	###	50.27	3,845,343	97,056,457	###	###	###
2007-Mar-22 Thu	###	50.42	###	###			###	###	0.0
2007-Mar-21 Wed	49.89	###	49.59	###	1,686,749	41,822,941	36.4	36.4	0.0
2007-Mar-20 Tue	###	###	49.51	49.51	2,396,687	59,329,986	30.6	30.6	###
2007-Mar-19 Mon	###	###	###	49.44			75.2	75.2	###
2007-Mar-16 Fri	###	49.75	###	###	2,401,676	###	26.8	26.8	0.0
2007-Mar-15 Thu	49.4	49.8	###	49.58			###	###	###
2007-Mar-14 Wed	###	###	48.7	48.7	3,715,847	90,480,874	###	###	3.5
2007-Mar-13 Tue	###	###	49.58	###	2,445,646	###	27.6	27.6	0.0
2007-Mar-12 Mon	###	50.2	###	###			###	###	0.0
2007-Mar-09 Fri	###	50.45	49.53	49.85			###	###	###
2007-Mar-08 Thu	50	50.28	49.81	50.25			72.7	72.7	###
2007-Mar-07 Wed	###	50.2	49.85	###			###	###	0.0
2007-Mar-06 Tue	49.21	49.85	###	49.85			61.0	61.0	###
2007-Mar-05 Mon	49.49	###	###	###			###	###	0.0
2007-Mar-02 Fri	49.4	###	###	###	3,232,249	0	###	###	0.0
2007-Mar-01 Thu	###	###	49.46	49.57	4,069,746	###	###	###	###
2007-Feb-28 Wed	49.7	###	49.5	###			###	###	0.0
2007-Feb-27 Tue	###	###	50.51	###			30.4	30.4	0.0
2007-Feb-26 Mon	51.2	###	50.8	###			###	###	0.0
2007-Feb-23 Fri	51	###	###	51.21	3,617,740	0	69.0	69.0	3.7
2007-Feb-22 Thu	50.56	###	50.51	###	3,932,046	99,303,821	###	###	0.0
2007-Feb-21 Wed	50.45	###	50.22	50.4			###	###	###
2007-Feb-20 Tue	50.88	50.88	###	50.5			###	###	3.6
2007-Feb-19 Mon	###	###	###	###	10,824,426	0	###	###	0.0
2007-Feb-16 Fri	51.54	51.75	###	51.2	5,383,554	139,299,459	33.0	33.0	3.7
2007-Feb-15 Thu	###	###	51.42	51.51	4,956,046	127,419,942	###	###	###
2007-Feb-14 Wed	###	52.23	###	###	3,902,881	###	###	###	0.0
2007-Feb-13 Tue	51.4	51.8	###	###			###	###	0.0
2007-Feb-12 Mon	51	###	51	###			74.2	74.2	0.0
2007-Feb-09 Fri	###	###	50.72	51.2			###	###	3.7
2007-Feb-08 Thu	51.24	###	50.77	###			###	###	0.0
2007-Feb-07 Wed	###	51.49	###	51.28			40.0	40.0	3.7
2007-Feb-06 Tue	50.55	###	50.44	###			###	###	0.0
2007-Feb-05 Mon	###	50.58	###	50.44	1,610,551	###	###	###	3.6
2007-Feb-02 Fri	50.49	50.49	50.2	###	2,125,687	###	###	###	0.0
2007-Feb-01 Thu	###	50.44	49.89	###	2,629,984	131,933,147	###	###	0.0
2007-Jan-31 Wed	###	50.5	###	###	3,245,252	###	###	###	0.0
2007-Jan-30 Tue	49.85	###	49.77	###			###	###	0.0
2007-Jan-29 Mon	###	50.23	49.81	49.85			36.9	36.9	###
2007-Jan-25 Thu	###	50.51	###	###	7,442,786	###	36.4	36.4	0.0
2007-Jan-24 Wed	###	###	50	###	2,267,145	56,678,625	###	###	0.0
2007-Jan-23 Tue	###	50.2	49.75	###			33.7	33.7	0.0
2007-Jan-22 Mon	###	50.21	49.85	###			###	###	0.0
2007-Jan-19 Fri	49.25	49.8	49.23	49.8			###	###	3.6
2007-Jan-18 Thu	###	49.48	###	###			73.0	73.0	0.0
2007-Jan-17 Wed	###	49.84	###	###			###	###	0.0
2007-Jan-16 Tue	###	###	49.5	49.5	2,330,772	###	###	###	3.5
2007-Jan-15 Mon	###	49.85	###	49.71	1,459,250	###	###	###	###
2007-Jan-12 Fri	###	49.4	48.8	49.4	1,774,677	87,136,640	68.6	68.6	3.5
2007-Jan-11 Thu	###	49.24	###	48.7			###	###	3.5
2007-Jan-10 Wed	49.7	49.7	48.71	48.82	2,499,156	122,970,970	28.0	28.0	3.5
2007-Jan-09 Tue	###	49.54	###	49.51	1,891,658	###	###	###	###
2007-Jan-08 Mon	###	###	48.44	###	1,976,080	47,860,657	###	###	0.0
2007-Jan-05 Fri	49	49.41	48.4	48.74			32.5	32.5	###
2007-Jan-04 Thu	49.5	49.58	49	49	1,390,051	###	35.1	35.1	3.5
2007-Jan-03 Wed	###	###	49.54	49.58	1,367,152	33,864,355	###	###	###
2007-Jan-02 Tue	###	49.87	###	49.7			70.4	70.4	3.6
2006-Dec-29 Fri	49.27	49.79	49.27	49.48			66.5	66.5	3.5
2006-Dec-28 Thu	49.5	49.78	###	49.48	864,243	###	###	###	3.5
2006-Dec-27 Wed	###	###	###	###			66.1	66.1	0.0
2006-Dec-22 Fri	48.5	###	48.48	48.73			67.8	67.8	###
2006-Dec-21 Thu	###	###	48.59	48.59	7,207,754	175,112,383	###	###	###
2006-Dec-20 Wed	###	###	###	48.85	4,339,755	0	###	###	###
2006-Dec-19 Tue	48.42	48.56	47.89	###	3,896,545	187,910,882	27.9	27.9	0.0
2006-Dec-18 Mon	###	48.46	###	48.29	1,525,256	36,956,952	68.8	68.8	###
2006-Dec-15 Fri	48.2	48.2	47.75	###	1,841,046	88,324,181	34.3	34.3	0.0
2006-Dec-14 Thu	47.5	###	47.5	###			73.8	73.8	0.0
2006-Dec-13 Wed	47.4	47.71	###	47.4	1,792,986	42,771,681	###	###	3.4
2006-Dec-12 Tue	###	###	###	47.28			###	###	3.4
2006-Dec-11 Mon	46.88	###	46.79	47.56	2,328,855	###	81.5	81.5	3.4
2006-Dec-08 Fri	47	###	###	###	1,702,988	0	###	###	0.0
2006-Dec-07 Thu	###	47.21	###	###	2,109,247	49,788,775	###	###	0.0
2006-Dec-06 Wed	###	###	46.57	###	3,128,357	###	###	###	0.0
2006-Dec-05 Tue	47.25	47.43	46.73	46.75			###	###	###
2006-Dec-04 Mon	46.85	47.27	46.85	###			71.9	71.9	0.0
2006-Dec-01 Fri	47.4	47.56	###	###	2,292,223	###	###	###	0.0
2006-Nov-30 Thu	47.89	47.89	47.27	47.43			23.2	23.2	3.4
2006-Nov-29 Wed	47	###	###	47.46			###	###	###
2006-Nov-28 Tue	47	###	46.85	47	3,574,523	###	###	###	3.4
2006-Nov-27 Mon	47.52	###	47.46	###	1,268,045	###	68.6	68.6	0.0
2006-Nov-24 Fri	###	48	47.44	47.81			###	###	###
2006-Nov-23 Thu	47.51	###	47.51	###	2,602,275	61,817,042	74.2	74.2	0.0
2006-Nov-22 Wed	47.79	48	47.5	###			###	###	0.0
2006-Nov-21 Tue	47.29	###	###	47.2			###	###	###
2006-Nov-20 Mon	###	48.4	###	###			21.8	21.8	0.0
2006-Nov-17 Fri	48.45	48.45	47.81	48.2	2,282,559	###	###	###	3.4
2006-Nov-16 Thu	48.45	###	47.8	###	1,797,251	###	###	###	0.0
2006-Nov-15 Wed	48.52	48.85	###	48.42			36.1	36.1	3.5
2006-Nov-14 Tue	###	###	48	48.5	1,603,970	38,495,280	68.9	68.9	3.5
2006-Nov-13 Mon	47.43	###	47.43	48.25			###	###	###
2006-Nov-10 Fri	47.75	47.75	###	47.56	2,004,451	###	###	###	3.4
2006-Nov-09 Thu	47.77	###	47.2	47.73	2,840,987	###	40.2	40.2	###
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	48.44	48.83	48.4	48.5			###	###	3.5
2006-Nov-06 Mon	###	###	###	48.23	1,691,473	0	65.5	65.5	3.4
2006-Nov-03 Fri	###	48.42	###	48.25	2,891,778	70,009,945	###	###	###
2006-Nov-02 Thu	47.45	###	47.29	47.81	3,158,628	74,685,759	71.2	71.2	###
2006-Nov-01 Wed	47.71	48	47.57	###	1,817,546	###	###	###	0.0
2006-Oct-31 Tue	47.44	48	###	47.7	2,425,949	58,222,776	###	###	3.4
2006-Oct-30 Mon	47.56	47.87	47.44	47.44			30.7	30.7	3.4
2006-Oct-27 Fri	48	###	###	47.84			34.8	34.8	3.4
2006-Oct-26 Thu	47.5	###	47.5	###			###	###	0.0
2006-Oct-25 Wed	###	47.45	###	###			###	###	0.0
2006-Oct-24 Tue	47.2	47.4	###	###	2,321,526	###	40.3	40.3	0.0
2006-Oct-23 Mon	###	47.27	46.74	###	2,766,242	###	68.3	68.3	0.0
2006-Oct-20 Fri	46.5	46.59	###	46.45	1,685,557	39,265,050	29.9	29.9	3.3
2006-Oct-19 Thu	46.55	46.75	45.75	###			24.4	24.4	0.0
2006-Oct-18 Wed	###	46.49	###	46.4			71.2	71.2	3.3
2006-Oct-17 Tue	###	47.2	###	###			24.6	24.6	0.0
2006-Oct-16 Mon	46.84	###	###	47	1,196,878	0	###	###	3.4
2006-Oct-13 Fri	47.21	###	###	###	1,496,972	0	26.5	26.5	0.0
2006-Oct-12 Thu	###	###	46.77	###			###	###	0.0
2006-Oct-11 Wed	###	###	46.51	###			###	###	0.0
2006-Oct-10 Tue	46.54	###	46.45	###			###	###	0.0
2006-Oct-09 Mon	###	46.72	###	46.45			29.2	29.2	3.3
2006-Oct-06 Fri	46.57	46.81	46.57	46.7			66.2	66.2	3.3
2006-Oct-05 Thu	46.5	###	46.27	46.8	2,774,428	###	71.4	71.4	3.3
2006-Oct-04 Wed	45.85	###	45.75	###	2,298,980	###	###	###	0.0
2006-Oct-03 Tue	###	###	45.83	###	1,800,258	###	71.0	71.0	0.0
2006-Oct-02 Mon	45.7	###	###	###			###	###	0.0
2006-Sep-29 Fri	###	###	###	45.75			###	###	3.3
2006-Sep-28 Thu	45.45	45.5	###	###	1,565,572	###	###	###	0.0
2006-Sep-27 Wed	###	###	###	###	2,865,471	0	57.6	57.6	0.0
2006-Sep-26 Tue	###	###	44.7	44.7	2,532,773	56,607,476	###	###	3.2
2006-Sep-25 Mon	44.81	45.26	###	44.72	1,828,759	###	30.7	30.7	3.2
2006-Sep-22 Fri	###	44.75	###	44.75	3,055,085	68,357,526	71.7	71.7	###
2006-Sep-21 Thu	###	45.75	44.8	45	8,914,349	403,597,150	###	###	3.2
2006-Sep-20 Wed	###	###	45.56	45.56	3,174,759	###	###	###	3.3
2006-Sep-19 Tue	###	46.8	###	46.4	2,385,771	55,827,041	31.0	31.0	3.3
2006-Sep-18 Mon	###	46.78	###	###			###	###	0.0
2006-Sep-15 Fri	###	###	46	###	1,533,123	35,261,829	27.6	27.6	0.0
2006-Sep-14 Thu	46.2	###	###	###	2,413,185	0	63.7	63.7	0.0
2006-Sep-13 Wed	###	###	45.7	###			###	###	0.0
2006-Sep-12 Tue	45.56	###	###	###			87.2	87.2	0.0
2006-Sep-11 Mon	46	###	45.47	45.47			###	###	3.2
2006-Sep-08 Fri	45.76	46.21	###	###			74.0	74.0	0.0
2006-Sep-07 Thu	###	###	45.56	###	1,344,329	###	71.7	71.7	0.0
2006-Sep-06 Wed	###	###	45.7	45.81	1,956,384	44,703,374	30.0	30.0	3.3
2006-Sep-05 Tue	46.2	46.25	###	###	993,886	###	30.8	30.8	0.0
2006-Sep-04 Mon	###	46.23	45.82	###	1,977,758	###	70.9	70.9	0.0
2006-Sep-01 Fri	45.88	45.88	45.5	45.74	1,939,440	###	###	###	3.3
2006-Aug-31 Thu	45.56	45.81	45.47	45.72			###	###	3.3
2006-Aug-30 Wed	###	45.52	###	45.41	1,574,070	###	68.1	68.1	###
2006-Aug-29 Tue	44.75	###	44.75	###	2,197,226	###	###	###	0.0
2006-Aug-28 Mon	44.7	###	44.56	###			###	###	0.0
2006-Aug-25 Fri	###	###	###	44.7	3,881,055	0	###	###	3.2
2006-Aug-24 Thu	45.8	45.8	###	44.51			###	###	###
2006-Aug-23 Wed	45.5	45.76	###	###	1,776,970	40,657,073	65.7	65.7	0.0
2006-Aug-22 Tue	45.52	###	###	45.44			###	###	3.2
2006-Aug-21 Mon	###	45.7	###	45.47	1,374,054	###	###	###	3.2
2006-Aug-18 Fri	###	45.48	###	###			28.3	28.3	0.0
2006-Aug-17 Thu	###	###	45	###			###	###	0.0
2006-Aug-16 Wed	###	###	44.81	###			41.6	41.6	0.0
2006-Aug-15 Tue	###	###	###	44.55	1,922,078	0	43.6	43.6	3.2
2006-Aug-14 Mon	44.42	44.86	44.26	44.57	11,103,088	###	69.7	69.7	###
2006-Aug-11 Fri	###	###	###	45.75	4,432,056	0	28.1	28.1	3.3
2006-Aug-10 Thu	45.88	45.89	45.51	45.79	6,212,340	###	29.2	29.2	###
2006-Aug-09 Wed	46.4	46.54	###	###			###	###	0.0
2006-Aug-08 Tue	46.28	###	46.2	46.8			###	###	3.3
2006-Aug-07 Mon	45.86	46.23	45.71	###	2,051,342	###	75.7	75.7	0.0
2006-Aug-04 Fri	45.88	###	45.5	45.86	3,009,546	68,467,171	###	###	3.3
2006-Aug-03 Thu	###	###	45.56	###			74.2	74.2	0.0
2006-Aug-02 Wed	###	45.26	44.85	###			78.6	78.6	0.0
2006-Aug-01 Tue	###	###	44.72	###	1,344,777	###	37.7	37.7	0.0
2006-Jul-31 Mon	###	###	###	44.8			###	###	3.2
2006-Jul-28 Fri	###	###	44.44	###			27.0	27.0	0.0
2006-Jul-27 Thu	44	45.2	###	###			82.3	82.3	0.0
2006-Jul-26 Wed	44.87	44.89	43.83	44.25			###	###	###
2006-Jul-25 Tue	###	###	44.4	###			30.5	30.5	0.0
2006-Jul-24 Mon	44	###	###	44.21	1,624,748	0	###	###	3.2
2006-Jul-21 Fri	###	44.29	43.82	###			74.3	74.3	0.0
2006-Jul-20 Thu	43.73	###	43.56	###			###	###	0.0
2006-Jul-19 Wed	43.5	###	###	###	1,846,570	0	###	###	0.0
2006-Jul-18 Tue	43.55	43.88	43.2	###	2,205,988	###	###	###	0.0
2006-Jul-17 Mon	43.5	43.75	###	43.5	2,436,242	###	73.6	73.6	3.1
2006-Jul-14 Fri	###	###	43.58	43.58			37.7	37.7	3.1
2006-Jul-13 Thu	44.5	###	44.49	44.58	3,037,045	###	###	###	3.2
2006-Jul-12 Wed	45.5	45.5	44.75	###			22.2	22.2	0.0
2006-Jul-11 Tue	45.55	###	###	45.2			31.4	31.4	3.2
2006-Jul-10 Mon	###	45.7	###	45.55			###	###	###
2006-Jul-07 Fri	45.46	###	###	###			###	###	0.0
2006-Jul-06 Thu	44.81	###	44.5	###	2,293,177	51,023,188	71.6	71.6	0.0
2006-Jul-05 Wed	44.85	45.29	44.79	###			67.9	67.9	0.0
2006-Jul-04 Tue	###	###	44.7	44.85			###	###	###
2006-Jul-03 Mon	44.41	###	###	44.76			###	###	3.2
2006-Jun-30 Fri	44.7	###	44.41	44.41	9,254,357	###	###	###	3.2
2006-Jun-28 Wed	43	43.46	42.89	43.29	2,828,155	###	73.8	73.8	3.1
2006-Jun-27 Tue	###	###	43.5	43.56	2,897,950	###	36.1	36.1	###
2006-Jun-26 Mon	43.43	43.55	43	43.2			###	###	3.1
2006-Jun-23 Fri	###	43.55	###	43.4			###	###	###
2006-Jun-22 Thu	###	###	42.57	43.29			###	###	3.1
2006-Jun-21 Wed	41.8	42.24	###	###			76.0	76.0	0.0
2006-Jun-20 Tue	###	###	41	41.4	4,016,954	82,347,557	###	###	3.0
2006-Jun-19 Mon	42.43	42.58	###	42			34.0	34.0	3.0
2006-Jun-16 Fri	###	42.79	###	42.45	2,640,447	###	25.6	25.6	3.0
2006-Jun-15 Thu	###	###	41.88	42	8,165,548	170,986,575	17.4	17.4	3.0
2006-Jun-14 Wed	41.7	###	41.7	###			74.3	74.3	0.0
2006-Jun-13 Tue	42.5	42.85	###	42.22			52.0	52.0	3.0
2006-Jun-09 Fri	###	43.47	###	###	3,714,172	80,727,528	###	###	0.0
2006-Jun-08 Thu	43	###	42	###			###	###	0.0
2006-Jun-07 Wed	###	43.4	42.8	###	2,569,284	110,736,140	35.5	35.5	0.0
2006-Jun-06 Tue	43.55	43.7	###	###	4,585,677	100,197,042	31.5	31.5	0.0
2006-Jun-05 Mon	44.4	44.4	43.79	###			###	###	0.0
2006-Jun-02 Fri	###	44.47	43.5	###			###	###	0.0
2006-Jun-01 Thu	43.54	43.88	###	43.88			74.7	74.7	3.1
2006-May-31 Wed	44	###	###	###	5,227,683	0	###	###	0.0
2006-May-30 Tue	44.44	44.48	###	44.27	1,117,881	24,861,673	###	###	3.2
2006-May-29 Mon	44.5	44.79	44.4	44.52	1,154,220	51,472,440	###	###	###
2006-May-26 Fri	44.4	44.44	###	44.4	3,568,540	79,292,958	###	###	###
2006-May-25 Thu	###	###	43.85	###			38.8	38.8	0.0
2006-May-24 Wed	###	###	43.71	44.21			###	###	3.2
2006-May-23 Tue	###	###	44.49	44.55	3,165,952	###	###	###	3.2
2006-May-22 Mon	###	45.22	44.85	44.85	2,486,449	###	###	###	###
2006-May-19 Fri	###	45.5	###	###	2,154,382	###	###	###	0.0
2006-May-18 Thu	45.2	###	44.8	45.2	3,375,978	###	###	###	3.2
2006-May-17 Wed	45.8	45.85	###	###			29.2	29.2	0.0
2006-May-16 Tue	###	45.86	45.26	###			###	###	0.0
2006-May-15 Mon	45.5	45.59	45.2	45.51	2,395,281	108,733,780	###	###	###
2006-May-12 Fri	###	###	45.73	45.85			33.6	33.6	3.3
2006-May-11 Thu	46.41	46.47	###	###	1,814,424	42,158,141	###	###	0.0
2006-May-10 Wed	46.7	###	46.2	46.26			30.0	30.0	3.3
2006-May-09 Tue	46.55	46.55	###	46.28			###	###	3.3
2006-May-08 Mon	###	46.59	46.25	46.4			###	###	3.3
2006-May-05 Fri	###	###	45.84	###			###	###	0.0
2006-May-04 Thu	###	###	45.8	45.8			33.8	33.8	###
2006-May-03 Wed	46.55	46.71	###	46.55	2,186,156	51,057,673	68.5	68.5	3.3
2006-May-02 Tue	###	###	46.53	###	3,325,649	77,371,223	###	###	0.0
2006-May-01 Mon	###	47.41	46.81	###	1,468,172	69,165,582	###	###	0.0
2006-Apr-28 Fri	46.82	###	46.5	47			###	###	3.4
2006-Apr-27 Thu	46.52	###	46.52	###	3,890,585	###	###	###	0.0
2006-Apr-26 Wed	46.48	###	###	46.88			69.4	69.4	3.3
2006-Apr-24 Mon	###	###	46	###	1,899,442	###	###	###	0.0
2006-Apr-21 Fri	46.25	46.7	46.25	46.47			69.5	69.5	###
2006-Apr-20 Thu	46.25	46.73	46	46.58	1,786,180	###	71.5	71.5	3.3
2006-Apr-19 Wed	46.8	46.82	46.43	46.5			###	###	###
2006-Apr-18 Tue	###	###	45.52	###			77.7	77.7	0.0
2006-Apr-13 Thu	45.8	###	###	45.5			###	###	3.3
2006-Apr-11 Tue	45.59	46.2	45.58	46	2,596,820	###	###	###	3.3
2006-Apr-10 Mon	45.44	45.75	45.25	45.53	1,840,584	83,746,572	72.5	72.5	3.3
2006-Apr-07 Fri	###	45.76	45.53	45.76	1,474,086	67,284,655	###	###	3.3
2006-Apr-06 Thu	45.7	45.7	###	45.55	2,708,887	###	###	###	###
2006-Apr-05 Wed	44.85	45.5	44.78	45.5			79.0	79.0	3.3
2006-Apr-04 Tue	###	45.55	44.8	44.8	2,702,776	###	###	###	3.2
2006-Apr-03 Mon	45	###	###	###	2,725,854	0	###	###	0.0
2006-Mar-31 Fri	45.52	45.57	45.28	###	9,812,279	445,722,773	27.9	27.9	0.0
2006-Mar-30 Thu	45.48	45.58	45.4	45.5			###	###	3.3
2006-Mar-29 Wed	45.2	45.5	###	45.4			###	###	3.2
2006-Mar-28 Tue	###	45.43	###	###			###	###	0.0
2006-Mar-27 Mon	45.27	45.49	45.23	45.45			###	###	###
2006-Mar-24 Fri	44.89	###	44.82	###	4,300,778	###	###	###	0.0
2006-Mar-23 Thu	44.55	44.83	44.45	44.7	1,711,725	###	###	###	3.2
2006-Mar-22 Wed	44.2	44.74	###	44.55	1,881,276	42,084,144	###	###	3.2
2006-Mar-21 Tue	44.45	44.45	###	###	1,459,727	###	###	###	0.0
2006-Mar-20 Mon	44.45	44.5	44.28	44.49	1,032,049	45,812,655	###	###	3.2
2006-Mar-17 Fri	44.5	###	###	###	3,120,785	0	###	###	0.0
2006-Mar-16 Thu	44.47	44.47	44.24	44.47			###	###	###
2006-Mar-15 Wed	44.25	###	###	###			###	###	0.0
2006-Mar-14 Tue	###	###	###	###			35.7	35.7	0.0
2006-Mar-13 Mon	43.83	###	43.75	###	1,464,852	###	71.2	71.2	0.0
2006-Mar-10 Fri	###	43.76	43.42	###	1,166,155	###	###	###	0.0
2006-Mar-09 Thu	###	43.89	43.42	###			63.9	63.9	0.0
2006-Mar-08 Wed	43.4	43.7	43.22	43.7	2,654,052	###	73.9	73.9	###
2006-Mar-07 Tue	###	43.52	43.28	43.45	1,479,220	64,198,148	###	###	###
2006-Mar-06 Mon	43.76	43.82	43.5	43.7	1,556,586	67,960,544	35.2	35.2	###
2006-Mar-03 Fri	###	44.45	44	44	1,457,974	###	29.1	29.1	3.1
2006-Mar-02 Thu	44	###	43.49	44.27	2,221,924	###	64.4	64.4	3.2
2006-Mar-01 Wed	###	44.75	###	43.71			20.5	20.5	3.1
2006-Feb-28 Tue	44.55	44.86	44.4	44.85	5,253,059	234,444,023	67.8	67.8	###
2006-Feb-27 Mon	###	44.5	44	44.5			71.5	71.5	3.2
2006-Feb-24 Fri	###	###	###	###	5,411,487	0	###	###	0.0
2006-Feb-23 Thu	44	###	43.89	43.89			30.4	30.4	###
2006-Feb-22 Wed	43.89	###	43.74	43.82	3,293,573	72,030,441	32.7	32.7	###
2006-Feb-21 Tue	43.74	43.85	43.42	43.83	4,373,840	###	64.3	64.3	###
2006-Feb-20 Mon	###	43.74	###	43.54			73.5	73.5	###
2006-Feb-17 Fri	44.21	44.4	###	###			31.7	31.7	0.0
2006-Feb-16 Thu	44	44.29	43.7	###	2,728,151	###	75.9	75.9	0.0
2006-Feb-15 Wed	44.4	44.48	###	###			###	###	0.0
2006-Feb-14 Tue	###	43.82	###	43.82	2,339,982	###	###	###	###
2006-Feb-13 Mon	43.5	###	###	43.26	3,455,189	0	38.6	38.6	###
2006-Feb-10 Fri	43.7	###	43.44	###			33.0	33.0	0.0
2006-Feb-09 Thu	43.8	43.88	43.5	43.58			###	###	3.1
2006-Feb-08 Wed	###	43.79	###	###			78.4	78.4	0.0
2006-Feb-07 Tue	44.22	44.22	43.81	###	1,332,157	###	###	###	0.0
2006-Feb-06 Mon	43.8	###	43.76	###			###	###	0.0
2006-Feb-03 Fri	44	###	###	43.88			37.0	37.0	3.1
2006-Feb-02 Thu	44.7	44.79	44	44	2,136,156	94,834,645	###	###	3.1
2006-Feb-01 Wed	###	44.83	44.43	44.5			34.4	34.4	3.2
2006-Jan-31 Tue	44.47	44.8	###	###	3,290,255	###	70.8	70.8	0.0
2006-Jan-30 Mon	###	44.54	###	44.47			###	###	###
2006-Jan-27 Fri	###	###	###	###	1,821,189	0	###	###	0.0
2006-Jan-25 Wed	43.42	43.86	###	43.79	10,661,954	233,816,651	###	###	3.1
2006-Jan-24 Tue	43.55	###	###	43.45	3,617,987	0	###	###	###
2006-Jan-23 Mon	###	43.74	###	43.48			###	###	3.1
2006-Jan-20 Fri	44	###	43.76	44	3,569,056	78,090,945	###	###	3.1
2006-Jan-19 Thu	43.7	43.89	43.55	43.81	2,772,648	121,220,170	###	###	###
2006-Jan-18 Wed	44	###	43.57	###			43.3	43.3	0.0
2006-Jan-17 Tue	###	44.25	###	###			###	###	0.0
2006-Jan-16 Mon	###	44.28	###	###	1,891,223	41,871,677	70.6	70.6	0.0
2006-Jan-13 Fri	44	44.21	###	###	1,862,947	41,180,443	66.6	66.6	0.0
2006-Jan-12 Thu	44	44.25	###	###			###	###	0.0
2006-Jan-11 Wed	###	44	###	43.87			78.8	78.8	###
2006-Jan-10 Tue	###	43.4	###	43.28	2,944,844	###	###	###	###
2006-Jan-09 Mon	43.2	43.25	###	###	1,544,155	33,392,351	###	###	0.0
2006-Jan-06 Fri	###	###	###	###			###	###	0.0
2006-Jan-05 Thu	###	43.2	42.85	###			35.2	35.2	0.0
2006-Jan-04 Wed	###	###	42.73	42.85	2,003,588	42,806,657	###	###	###
2006-Jan-03 Tue	###	###	42.56	42.8	1,163,758	24,764,770	69.0	69.0	3.1
2005-Dec-30 Fri	###	###	###	42.75	806,957	0	24.8	24.8	###
2005-Dec-29 Thu	###	###	###	###	1,080,856	0	###	###	0.0
2005-Dec-28 Wed	42.21	###	42.21	42.81	1,013,648	21,393,041	77.7	77.7	3.1
2005-Dec-27 Tue	###	42.49	###	42.42	10,445,470	###	###	###	###
2005-Dec-23 Fri	###	42.49	###	42.42	10,445,470	###	###	###	###
2005-Dec-22 Thu	42.4	42.47	41.86	###	3,461,242	###	22.7	22.7	0.0
2005-Dec-21 Wed	###	42.4	41.89	42.4	2,463,670	103,831,372	###	###	3.0
2005-Dec-20 Tue	###	###	###	41.88			75.3	75.3	###
2005-Dec-19 Mon	###	###	###	###	1,977,179	0	###	###	0.0
2005-Dec-16 Fri	###	###	###	###			73.1	73.1	0.0
2005-Dec-15 Thu	###	41.5	###	41.4			74.2	74.2	3.0
2005-Dec-14 Wed	###	###	40.85	###			73.0	73.0	0.0
2005-Dec-13 Tue	40.85	###	###	###			###	###	0.0
2005-Dec-12 Mon	40.8	41.24	###	###			72.7	72.7	0.0
2005-Dec-09 Fri	40.7	40.8	###	40.52	5,333,185	108,796,973	27.1	27.1	2.9
2005-Dec-08 Thu	###	41.2	40.71	40.74	3,329,823	###	29.8	29.8	###
2005-Dec-07 Wed	41.5	###	###	41.2			###	###	2.9
2005-Dec-06 Tue	###	41.78	41.25	###	2,466,142	102,381,885	77.6	77.6	0.0
2005-Dec-05 Mon	###	###	41.25	41.47	1,507,670	###	###	###	3.0
2005-Dec-02 Fri	41.45	41.5	###	41.25	2,303,922	47,806,381	29.4	29.4	###
2005-Dec-01 Thu	41.55	###	###	###			32.0	32.0	0.0
2005-Nov-30 Wed	41.75	###	41.7	41.8			###	###	3.0
2005-Nov-29 Tue	41.87	###	###	41.83	2,073,624	0	###	###	3.0
2005-Nov-28 Mon	41.82	42	41.7	42			68.1	68.1	3.0
2005-Nov-25 Fri	41.85	###	41.8	###	6,877,886	###	69.1	69.1	0.0
2005-Nov-24 Thu	41.5	###	41.5	41.89			76.6	76.6	3.0
2005-Nov-23 Wed	41.56	###	41.25	41.5			34.2	34.2	3.0
2005-Nov-22 Tue	41.7	###	###	41.43	1,832,486	0	###	###	###
2005-Nov-21 Mon	###	42.27	41.5	###			###	###	0.0
2005-Nov-18 Fri	41.75	###	###	42	1,575,480	0	69.1	69.1	3.0
2005-Nov-17 Thu	41.72	###	###	41.7	2,236,141	0	###	###	3.0
2005-Nov-16 Wed	41.51	42	41.42	###	2,861,656	119,359,671	79.0	79.0	0.0
2005-Nov-15 Tue	###	###	40.82	41.59			###	###	###
2005-Nov-14 Mon	###	41.23	###	###			###	###	0.0
2005-Nov-11 Fri	###	###	40.51	41	3,958,672	###	79.1	79.1	2.9
2005-Nov-10 Thu	40.5	###	###	###	3,336,886	0	30.6	30.6	0.0
2005-Nov-09 Wed	40.28	40.74	40.21	40.53	2,324,447	###	###	###	###
2005-Nov-08 Tue	###	40.4	###	###			###	###	0.0
2005-Nov-07 Mon	39.7	39.8	39.44	39.73	1,818,480	72,048,177	73.6	73.6	2.8
2005-Nov-04 Fri	39.87	40	###	39.8	2,901,975	###	###	###	2.8
2005-Nov-03 Thu	39.42	###	###	39.83			75.7	75.7	2.8
2005-Nov-02 Wed	39.29	###	###	###			###	###	0.0
2005-Nov-01 Tue	###	39.29	38.8	39.25			###	###	###
2005-Oct-31 Mon	###	38.88	###	38.88			###	###	2.8
2005-Oct-28 Fri	38.53	###	38.42	38.5			35.8	35.8	2.8
2005-Oct-27 Thu	38.47	###	###	38.54			###	###	2.8
2005-Oct-26 Wed	38.25	38.46	###	38.46			###	###	2.7
2005-Oct-25 Tue	###	###	###	38.25	3,054,779	0	72.8	72.8	2.7
2005-Oct-24 Mon	37.8	###	###	###	2,285,147	0	###	###	0.0
2005-Oct-21 Fri	37.51	###	37.5	37.89	2,934,372	55,019,475	###	###	###
2005-Oct-20 Thu	37.7	###	###	37.7			###	###	2.7
2005-Oct-19 Wed	37.85	37.89	37.45	37.48	2,426,526	###	###	###	2.7
2005-Oct-18 Tue	###	###	37.82	###			###	###	0.0
2005-Oct-17 Mon	37.88	37.88	37.7	37.75	1,414,183	53,441,975	32.4	32.4	###
2005-Oct-14 Fri	###	37.5	###	37.5	2,013,382	###	###	###	2.7
2005-Oct-13 Thu	###	37.48	###	37.4			###	###	###
2005-Oct-12 Wed	###	###	###	37.45			###	###	2.7
2005-Oct-11 Tue	37.2	37.21	36.81	###			31.9	31.9	0.0
2005-Oct-10 Mon	###	37.75	###	37.41	2,990,057	56,437,325	###	###	2.7
2005-Oct-07 Fri	###	###	###	###	4,364,347	0	###	###	0.0
2005-Oct-06 Thu	###	###	###	###	3,499,885	0	###	###	0.0
2005-Oct-05 Wed	38.54	###	38.21	###	3,804,286	72,680,884	###	###	0.0
2005-Oct-04 Tue	38.45	38.75	###	38.7			77.0	77.0	2.8
2005-Oct-03 Mon	38.41	38.58	38.28	###			30.8	30.8	0.0
2005-Sep-30 Fri	38.89	38.89	38.41	38.41	6,654,544	257,198,125	22.9	22.9	###
2005-Sep-29 Thu	38.54	38.88	###	38.75	2,870,957	###	68.6	68.6	2.8
2005-Sep-28 Wed	38.74	38.8	38.47	38.53			###	###	2.8
2005-Sep-27 Tue	38.48	###	38.43	###			72.4	72.4	0.0
2005-Sep-26 Mon	38.28	38.45	###	38.45			###	###	###
2005-Sep-23 Fri	###	38.23	###	###	2,170,755	41,493,981	66.3	66.3	0.0
2005-Sep-22 Thu	###	###	37.83	###	3,258,686	61,638,045	###	###	0.0
2005-Sep-21 Wed	###	###	37.83	###			70.7	70.7	0.0
2005-Sep-20 Tue	37.72	###	###	###	3,823,371	0	###	###	0.0
2005-Sep-19 Mon	###	###	###	37.75	1,365,274	0	###	###	###
2005-Sep-16 Fri	37.83	###	###	37.89	3,365,123	0	65.2	65.2	###
2005-Sep-15 Thu	37.7	###	###	37.74	5,354,851	0	###	###	2.7
2005-Sep-14 Wed	###	###	###	37.82	3,077,728	0	79.4	79.4	###
2005-Sep-13 Tue	37.48	###	###	37.5	2,835,056	0	###	###	2.7
2005-Sep-12 Mon	###	###	37.46	37.5	1,976,688	###	###	###	2.7
2005-Sep-09 Fri	37.72	37.8	37.47	###	2,642,355	###	###	###	0.0
2005-Sep-08 Thu	###	###	37.73	37.74	2,302,977	###	###	###	2.7
2005-Sep-07 Wed	37.84	###	###	37.74			28.9	28.9	2.7
2005-Sep-06 Tue	###	37.8	37.5	###	2,625,427	98,847,326	###	###	0.0
2005-Sep-05 Mon	37.5	###	37.21	37.48			37.0	37.0	2.7
2005-Sep-02 Fri	37.88	37.88	###	###			###	###	0.0
2005-Sep-01 Thu	37.48	37.76	37.48	37.7			###	###	2.7
2005-Aug-31 Wed	37.46	37.46	###	37.4	3,968,259	###	30.9	30.9	###
2005-Aug-30 Tue	###	37.25	###	###	2,047,183	38,128,783	###	###	0.0
2005-Aug-29 Mon	37.24	###	###	###	2,362,746	0	###	###	0.0
2005-Aug-26 Fri	###	37.42	36.87	###	6,638,655	###	75.4	75.4	0.0
2005-Aug-25 Thu	36.7	###	###	36.83			###	###	###
2005-Aug-24 Wed	###	37.22	36.71	36.75	3,326,520	###	###	###	2.6
2005-Aug-23 Tue	37.2	37.4	###	###			39.0	39.0	0.0
2005-Aug-22 Mon	###	###	###	37.28	2,649,628	0	69.3	69.3	2.7
2005-Aug-19 Fri	37.2	37.24	###	###	4,166,752	77,584,922	29.7	29.7	0.0
2005-Aug-18 Thu	###	37.7	37.2	37.27			37.9	37.9	2.7
2005-Aug-17 Wed	37.45	###	###	37.59	2,925,345	0	###	###	2.7
2005-Aug-16 Tue	###	37.45	###	37.41	5,553,556	###	###	###	2.7
2005-Aug-15 Mon	###	###	36.79	36.85			###	###	2.6
2005-Aug-12 Fri	###	###	38.28	38.28			###	###	2.7
2005-Aug-11 Thu	38.55	###	###	38.5			29.5	29.5	2.8
2005-Aug-10 Wed	38.7	###	38.41	###			33.6	33.6	0.0
2005-Aug-09 Tue	###	###	###	39.48			###	###	2.8
2005-Aug-08 Mon	###	39.4	###	###			###	###	0.0
2005-Aug-05 Fri	38.5	###	38.49	38.7	2,470,872	###	###	###	2.8
2005-Aug-04 Thu	38.75	###	38.55	###			###	###	0.0
2005-Aug-03 Wed	###	###	38.57	###			30.8	30.8	0.0
2005-Aug-02 Tue	###	###	###	38.82	3,887,856	0	30.0	30.0	2.8
2005-Aug-01 Mon	38.85	###	38.85	###			71.7	71.7	0.0
2005-Jul-29 Fri	###	39.28	###	###	11,273,556	###	29.3	29.3	0.0
2005-Jul-28 Thu	###	39.23	###	###	3,753,222	73,619,449	###	###	0.0
2005-Jul-27 Wed	###	39.22	###	###	2,274,725	44,607,357	73.9	73.9	0.0
2005-Jul-26 Tue	38.88	###	38.81	###			71.4	71.4	0.0
2005-Jul-25 Mon	###	###	###	###	2,129,722	0	30.8	30.8	0.0
2005-Jul-22 Fri	###	###	###	38.83	2,521,424	0	###	###	###
2005-Jul-21 Thu	38.72	###	38.53	38.7	5,011,570	###	###	###	2.8
2005-Jul-20 Wed	38.5	###	38.42	38.45	2,287,957	43,951,653	29.5	29.5	###
2005-Jul-19 Tue	38.48	38.7	38.43	38.57	2,179,441	84,050,142	###	###	2.8
2005-Jul-18 Mon	38.8	###	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	38.77	38.8	1,980,451	38,391,042	###	###	###
2005-Jul-14 Thu	38.59	38.75	38.4	38.72	2,713,654	###	69.3	69.3	2.8
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	37.77	###	37.77	###	1,879,984	###	73.6	73.6	0.0
2005-Jul-08 Fri	37.58	37.79	37.51	###	1,835,949	69,123,479	67.8	67.8	0.0
2005-Jul-07 Thu	37.7	37.8	###	###			###	###	0.0
2005-Jul-06 Wed	###	###	###	37.83			###	###	2.7
2005-Jul-05 Tue	###	###	37.85	###			32.3	32.3	0.0
2005-Jul-04 Mon	37.88	###	37.87	###	1,715,452	32,482,083	71.1	71.1	0.0
2005-Jul-01 Fri	37.75	###	###	37.8			###	###	2.7
2005-Jun-30 Thu	37.5	###	37.46	###			###	###	0.0
2005-Jun-29 Wed	37.83	###	37.53	37.55	2,908,888	54,585,283	32.6	32.6	2.7
2005-Jun-28 Tue	37.7	###	###	37.75	2,455,083	0	65.6	65.6	###
2005-Jun-27 Mon	###	###	###	###	2,016,471	0	###	###	0.0
2005-Jun-24 Fri	###	38.28	37.86	###			###	###	0.0
2005-Jun-23 Thu	###	38.52	###	###			###	###	0.0
2005-Jun-22 Wed	37.73	###	37.71	###	2,390,640	###	78.8	78.8	0.0
2005-Jun-21 Tue	###	37.81	###	37.73	3,146,142	###	###	###	###
2005-Jun-20 Mon	37.74	37.83	###	###			###	###	0.0
2005-Jun-17 Fri	###	37.83	37.45	37.83			###	###	2.7
2005-Jun-16 Thu	37.88	###	###	###			29.3	29.3	0.0
2005-Jun-15 Wed	###	###	37.84	###			###	###	0.0
2005-Jun-14 Tue	###	38.5	###	###			35.8	35.8	0.0
2005-Jun-10 Fri	38.43	38.5	###	38.29	1,437,389	###	###	###	###
2005-Jun-09 Thu	###	38.51	###	###			35.0	35.0	0.0
2005-Jun-08 Wed	###	###	###	38.28			72.9	72.9	2.7
2005-Jun-07 Tue	37.76	###	37.72	###			75.2	75.2	0.0
2005-Jun-06 Mon	###	37.82	37.56	37.72			###	###	2.7
2005-Jun-03 Fri	37.85	###	###	37.84			30.7	30.7	2.7
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	###	37.85	###	37.79			###	###	###
2005-May-31 Tue	37.48	37.74	###	###	4,010,253	75,673,474	24.3	24.3	0.0
2005-May-30 Mon	###	37.7	###	37.53	1,392,759	###	73.8	73.8	###
2005-May-27 Fri	37.4	37.59	37.2	###			###	###	0.0
2005-May-26 Thu	###	37.52	###	37.48			78.4	78.4	2.7
2005-May-25 Wed	###	37.23	###	###			###	###	0.0
2005-May-24 Tue	37.5	###	###	###	4,132,742	0	23.4	23.4	0.0
2005-May-23 Mon	###	37.85	###	37.81	5,647,649	106,881,757	84.9	84.9	###
2005-May-20 Fri	36.48	###	36.44	36.82	3,884,273	70,771,454	###	###	###
2005-May-19 Thu	36.25	###	###	###	1,526,656	0	68.3	68.3	0.0
2005-May-18 Wed	###	36.25	35.71	###	2,354,686	###	###	###	0.0
2005-May-17 Tue	###	###	###	35.82			29.3	29.3	2.6
2005-May-16 Mon	36.5	36.51	###	###	2,634,184	48,087,028	###	###	0.0
2005-May-13 Fri	36.5	36.76	###	36.59	1,730,183	###	70.2	70.2	###
2005-May-12 Thu	36.5	36.81	###	36.76	2,526,127	###	###	###	2.6
2005-May-11 Wed	###	36.8	###	36.46			###	###	2.6
2005-May-10 Tue	36.75	###	36.55	36.8			73.5	73.5	2.6
2005-May-09 Mon	###	36.87	36.41	36.7			###	###	###
2005-May-06 Fri	36.25	###	36.25	###	1,659,289	###	###	###	0.0
2005-May-05 Thu	###	###	###	36.25			36.7	36.7	###
2005-May-04 Wed	###	36.5	###	36.2	1,900,628	###	45.3	45.3	2.6
2005-May-03 Tue	36.4	36.7	###	36.41			###	###	###
2005-May-02 Mon	36.28	36.57	###	###	1,586,546	###	###	###	0.0
2005-Apr-29 Fri	###	36.8	36.24	###			###	###	0.0
2005-Apr-28 Thu	36.5	36.85	36.42	36.85			80.3	80.3	2.6
2005-Apr-27 Wed	###	36.57	###	36.4			###	###	###
2005-Apr-26 Tue	###	36.49	###	###			###	###	0.0
2005-Apr-22 Fri	###	36.28	35.8	36.28	2,885,073	###	###	###	###
2005-Apr-21 Thu	35.4	35.77	35.22	35.74			###	###	2.6
2005-Apr-20 Wed	###	35.89	35.54	35.54			34.6	34.6	2.5
2005-Apr-19 Tue	35.51	###	###	35.58	2,293,571	0	55.0	55.0	###
2005-Apr-18 Mon	35.2	35.51	35.2	35.4	2,211,471	78,186,557	77.6	77.6	2.5
2005-Apr-15 Fri	35.5	35.58	###	35.47	4,288,651	###	###	###	###
2005-Apr-14 Thu	###	35.88	###	###			###	###	0.0
2005-Apr-13 Wed	36.45	36.47	###	###	2,974,481	###	29.7	29.7	0.0
2005-Apr-12 Tue	36.2	###	###	###	2,928,127	0	73.9	73.9	0.0
2005-Apr-11 Mon	###	36.47	###	36.24	3,198,283	###	78.4	78.4	2.6
2005-Apr-08 Fri	35.83	###	###	###			75.3	75.3	0.0
2005-Apr-07 Thu	35.43	35.73	###	###	1,975,923	###	76.3	76.3	0.0
2005-Apr-06 Wed	35.55	35.89	###	###	3,292,981	59,092,544	###	###	0.0
2005-Apr-05 Tue	35.25	35.42	###	###			75.0	75.0	0.0
2005-Apr-04 Mon	###	35.2	34.8	###			###	###	0.0
2005-Apr-01 Fri	###	###	34.75	###	2,035,652	35,369,453	65.1	65.1	0.0
2005-Mar-31 Thu	###	###	34.83	###	2,739,274	47,704,456	27.7	27.7	0.0
2005-Mar-30 Wed	34.45	###	34.2	###	4,522,058	###	###	###	0.0
2005-Mar-29 Tue	###	###	34.28	34.51			36.1	36.1	###
2005-Mar-24 Thu	35.2	35.53	34.7	###	4,052,858	###	###	###	0.0
2005-Mar-23 Wed	35.56	###	###	###	2,698,140	0	33.2	33.2	0.0
2005-Mar-22 Tue	35.75	###	35.72	35.88			###	###	2.6
2005-Mar-21 Mon	###	###	35.8	###	1,858,924	###	###	###	0.0
2005-Mar-18 Fri	###	36.25	35.8	###			###	###	0.0
2005-Mar-17 Thu	###	36.28	35.51	###	4,798,272	172,233,973	79.7	79.7	0.0
2005-Mar-16 Wed	35.56	###	35.53	35.86			75.4	75.4	###
2005-Mar-15 Tue	35.76	###	35.52	35.53	2,363,687	41,979,081	###	###	2.5
2005-Mar-14 Mon	35.47	35.79	###	35.75			75.8	75.8	###
2005-Mar-11 Fri	###	###	35.46	35.5			###	###	2.5
2005-Mar-10 Thu	###	###	35.77	35.89			24.8	24.8	###
2005-Mar-09 Wed	###	36.73	###	###			28.3	28.3	0.0
2005-Mar-08 Tue	###	36.77	###	36.74			70.0	70.0	2.6
2005-Mar-07 Mon	36.56	36.78	36.53	###	1,858,642	68,128,522	69.8	69.8	0.0
2005-Mar-04 Fri	###	36.43	###	36.43	1,971,854	35,917,320	73.6	73.6	2.6
2005-Mar-03 Thu	###	36.23	35.75	###	1,739,620	62,608,923	33.1	33.1	0.0
2005-Mar-02 Wed	###	36.27	###	###	1,351,958	24,517,758	69.5	69.5	0.0
2005-Mar-01 Tue	###	36.22	35.84	###			###	###	0.0
2005-Feb-28 Mon	###	36.24	###	36.23	2,911,059	52,748,389	###	###	2.6
2005-Feb-25 Fri	###	###	###	###	5,529,251	0	81.4	81.4	0.0
2005-Feb-24 Thu	35.55	###	35.26	35.4	3,491,425	61,553,822	40.1	40.1	2.5
2005-Feb-23 Wed	35.76	###	35.56	###	3,917,428	###	41.7	41.7	0.0
2005-Feb-22 Tue	###	###	35.83	35.89	2,476,851	44,372,785	40.6	40.6	###
2005-Feb-21 Mon	###	35.87	###	35.74	4,340,480	###	###	###	2.6
2005-Feb-18 Fri	###	###	34.82	###			74.5	74.5	0.0
2005-Feb-17 Thu	###	35.49	###	###	2,771,886	###	###	###	0.0
2005-Feb-16 Wed	35.72	###	35.4	35.49	3,404,441	###	###	###	###
2005-Feb-15 Tue	###	35.75	35.21	###	3,406,349	###	###	###	0.0
2005-Feb-14 Mon	###	###	35.28	###			30.6	30.6	0.0
2005-Feb-11 Fri	###	###	36.53	###			18.9	18.9	0.0
2005-Feb-10 Thu	###	37.24	###	###	9,728,620	###	###	###	0.0
2005-Feb-09 Wed	###	35.76	###	35.76			###	###	2.6
2005-Feb-08 Tue	###	34.7	###	34.43	3,779,270	###	34.2	34.2	###
2005-Feb-07 Mon	34.47	34.78	34.44	34.75	3,014,522	###	###	###	2.5
2005-Feb-04 Fri	###	34.41	###	###			76.6	76.6	0.0
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	33.8	###	33.7	###			74.5	74.5	0.0
2005-Feb-01 Tue	33.71	33.8	33.56	33.7			35.8	35.8	2.4
2005-Jan-31 Mon	33.5	###	33.47	33.52	4,478,572	###	###	###	2.4
2005-Jan-28 Fri	###	33.49	###	###	14,523,842	###	70.6	70.6	0.0
2005-Jan-27 Thu	32.78	###	32.74	###	5,831,885	95,467,957	77.2	77.2	0.0
2005-Jan-25 Tue	###	32.7	32.55	32.56			35.2	35.2	2.3
2005-Jan-24 Mon	32.56	###	32.45	32.51			34.9	34.9	2.3
2005-Jan-21 Fri	###	###	###	###			73.9	73.9	0.0
2005-Jan-20 Thu	###	###	###	###			81.3	81.3	0.0
2005-Jan-19 Wed	32.2	###	###	###	3,561,143	0	###	###	0.0
2005-Jan-18 Tue	###	32.54	###	###	3,984,341	64,825,228	###	###	0.0
2005-Jan-17 Mon	32.4	32.47	###	32.41			###	###	###
2005-Jan-14 Fri	###	32.42	32.21	###			72.0	72.0	0.0
2005-Jan-13 Thu	32.7	32.75	32.4	32.44	2,495,055	###	###	###	2.3
2005-Jan-12 Wed	###	###	32.5	###			70.1	70.1	0.0
2005-Jan-11 Tue	###	32.8	###	###			70.4	70.4	0.0
2005-Jan-10 Mon	32.4	###	###	###	2,025,681	0	###	###	0.0
2005-Jan-07 Fri	32.26	32.5	32.26	32.42	2,218,658	71,840,146	###	###	2.3
2005-Jan-06 Thu	32.23	###	###	32.24	1,949,579	0	###	###	2.3
2005-Jan-05 Wed	###	32.24	###	32.21			###	###	###
2005-Jan-04 Tue	###	32.2	###	###	982,046	15,810,940	69.7	69.7	0.0
2004-Dec-31 Fri	###	###	###	###	883,827	0	###	###	0.0
2004-Dec-30 Thu	###	32.2	###	###			###	###	0.0
2004-Dec-29 Wed	###	###	###	###			25.9	25.9	0.0
2004-Dec-24 Fri	###	###	###	###	7,718,648	0	###	###	0.0
2004-Dec-23 Thu	31.81	###	31.73	###			71.5	71.5	0.0
2004-Dec-22 Wed	31.88	###	31.75	31.75			28.9	28.9	2.3
2004-Dec-21 Tue	31.85	31.87	31.7	31.75			###	###	2.3
2004-Dec-20 Mon	31.74	31.85	###	31.85	1,599,944	###	73.8	73.8	2.3
2004-Dec-17 Fri	31.7	31.8	31.51	31.75			###	###	2.3
2004-Dec-16 Thu	31.8	31.83	###	31.74			###	###	2.3
2004-Dec-15 Wed	###	###	###	31.55	2,829,643	0	76.0	76.0	###
2004-Dec-14 Tue	31.25	31.25	###	###	1,629,387	25,459,171	35.4	35.4	0.0
2004-Dec-13 Mon	31.2	31.25	###	###	1,192,853	18,638,328	38.5	38.5	0.0
2004-Dec-10 Fri	###	31.45	###	###	2,354,282	37,021,084	###	###	0.0
2004-Dec-09 Thu	31.25	31.5	###	31.23	2,844,522	44,801,221	38.2	38.2	###
2004-Dec-08 Wed	###	31.57	31.25	31.26			###	###	2.2
2004-Dec-07 Tue	31.43	###	###	###	2,114,474	0	44.0	44.0	0.0
2004-Dec-06 Mon	31.58	31.72	31.41	31.43			36.1	36.1	2.2
2004-Dec-03 Fri	###	###	31.26	31.58			###	###	2.3
2004-Dec-02 Thu	###	31.51	31.2	31.23	4,148,981	###	###	###	###
2004-Dec-01 Wed	###	31.47	###	31.21	2,853,773	###	38.6	38.6	###
2004-Nov-30 Tue	31.4	31.5	###	31.41	3,177,687	50,048,570	###	###	###
2004-Nov-29 Mon	31.73	31.79	31.4	31.47	3,692,525	116,665,327	###	###	2.2
2004-Nov-26 Fri	31.74	31.88	###	###	4,849,349	77,298,623	###	###	0.0
2004-Nov-25 Thu	###	###	31.7	31.74	2,711,256	###	###	###	2.3
2004-Nov-24 Wed	31.87	###	31.8	31.88			63.5	63.5	2.3
2004-Nov-23 Tue	31.88	###	###	31.82	1,391,984	0	###	###	2.3
2004-Nov-22 Mon	###	###	###	31.74	2,925,349	0	###	###	2.3
2004-Nov-19 Fri	32.25	32.25	###	###			29.9	29.9	0.0
2004-Nov-18 Thu	###	###	31.88	###			70.9	70.9	0.0
2004-Nov-17 Wed	###	###	31.74	31.89	1,819,344	28,872,989	33.0	33.0	2.3
2004-Nov-16 Tue	###	###	31.74	###	2,424,754	38,480,845	38.2	38.2	0.0
2004-Nov-15 Mon	###	31.84	###	31.83			73.0	73.0	###
2004-Nov-12 Fri	31.75	###	31.52	###	1,702,182	26,826,388	###	###	0.0
2004-Nov-11 Thu	31.85	31.89	31.73	31.73	1,640,080	52,170,944	###	###	###
2004-Nov-10 Wed	31.8	###	###	31.77	2,054,545	0	30.7	30.7	###
2004-Nov-09 Tue	###	###	###	31.8	2,167,858	0	29.7	29.7	###
2004-Nov-08 Mon	31.82	###	31.7	31.8	1,605,823	###	###	###	###
2004-Nov-05 Fri	31.89	###	31.72	31.88			###	###	2.3
2004-Nov-04 Thu	###	32.22	31.81	31.85			24.8	24.8	2.3
2004-Nov-03 Wed	###	###	###	###			67.7	67.7	0.0
2004-Nov-02 Tue	32.21	###	31.73	###			25.2	25.2	0.0
2004-Nov-01 Mon	32.24	###	###	###			###	###	0.0
2004-Oct-29 Fri	###	32.23	###	###	14,253,373	###	31.7	31.7	0.0
2004-Oct-28 Thu	31.71	###	31.55	31.88			###	###	2.3
2004-Oct-27 Wed	31.49	###	###	###	3,588,440	0	68.0	68.0	0.0
2004-Oct-26 Tue	###	###	30.87	31.2	3,405,784	52,568,276	77.8	77.8	2.2
2004-Oct-25 Mon	###	31.26	30.85	30.87			26.3	26.3	###
2004-Oct-22 Fri	###	31.43	31.28	###	1,528,971	47,940,885	###	###	0.0
2004-Oct-21 Thu	###	31.53	###	31.43	1,548,170	###	###	###	2.2
2004-Oct-20 Wed	###	31.54	31.28	31.45			###	###	###
2004-Oct-19 Tue	30.86	31.27	30.79	31.25			81.0	81.0	2.2
2004-Oct-18 Mon	###	###	30.83	###	3,312,743	###	26.5	26.5	0.0
2004-Oct-15 Fri	###	###	30.85	###			###	###	0.0
2004-Oct-14 Thu	###	###	30.8	###	5,095,759	78,474,688	73.6	73.6	0.0
2004-Oct-13 Wed	30.54	30.79	30.5	30.75	3,052,954	93,557,775	70.1	70.1	###
2004-Oct-12 Tue	30.28	30.48	30.24	30.46	2,680,621	81,383,653	69.8	69.8	2.2
2004-Oct-11 Mon	30.23	###	###	30.2			32.2	32.2	2.2
2004-Oct-08 Fri	30.2	###	###	30.2	2,519,020	0	69.5	69.5	2.2
2004-Oct-07 Thu	30.2	30.44	###	###			72.9	72.9	0.0
2004-Oct-06 Wed	30.75	30.85	30.43	30.45	2,179,578	###	###	###	2.2
2004-Oct-05 Tue	30.8	###	###	30.71			###	###	###
2004-Oct-04 Mon	###	30.82	###	30.8	1,903,949	29,339,854	###	###	2.2
2004-Oct-01 Fri	###	###	30.29	30.5			###	###	2.2
2004-Sep-30 Thu	###	30.24	###	###	4,389,078	66,362,859	###	###	0.0
2004-Sep-29 Wed	29.85	###	###	29.78	2,227,753	0	27.6	27.6	2.1
2004-Sep-28 Tue	29.85	29.85	29.58	29.79			###	###	2.1
2004-Sep-27 Mon	29.81	###	29.54	###			###	###	0.0
2004-Sep-24 Fri	###	###	29.8	29.85			32.4	32.4	2.1
2004-Sep-23 Thu	###	###	29.83	###			71.2	71.2	0.0
2004-Sep-22 Wed	29.86	###	29.82	###	2,882,878	###	###	###	0.0
2004-Sep-21 Tue	###	29.83	29.53	29.78			###	###	2.1
2004-Sep-20 Mon	29.55	29.78	29.46	###	2,275,189	###	73.5	73.5	0.0
2004-Sep-17 Fri	29.58	29.7	29.4	29.51	2,211,129	###	###	###	2.1
2004-Sep-16 Thu	###	###	###	29.57			###	###	2.1
2004-Sep-15 Wed	###	###	###	###	3,450,352	0	###	###	0.0
2004-Sep-14 Tue	###	###	###	###			20.3	20.3	0.0
2004-Sep-13 Mon	29.8	###	29.8	###			###	###	0.0
2004-Sep-10 Fri	###	###	29.81	29.81	2,359,079	35,162,072	###	###	###
2004-Sep-09 Thu	###	30.25	###	###	1,533,424	###	29.8	29.8	0.0
2004-Sep-08 Wed	30.2	###	###	###	1,781,377	0	30.4	30.4	0.0
2004-Sep-07 Tue	30.24	30.4	###	###	1,398,952	21,264,070	###	###	0.0
2004-Sep-06 Mon	30.28	###	30.21	30.24			###	###	###
2004-Sep-03 Fri	###	###	###	###			20.9	20.9	0.0
2004-Sep-02 Thu	###	30.74	30.45	###	2,228,286	###	###	###	0.0
2004-Sep-01 Wed	###	30.58	30.29	30.52	4,880,382	148,534,426	75.4	75.4	###
2004-Aug-31 Tue	30.27	30.42	30.2	30.2			32.3	32.3	2.2
2004-Aug-30 Mon	30.27	30.48	###	30.29			###	###	###
2004-Aug-27 Fri	###	30.4	###	30.29			72.6	72.6	###
2004-Aug-26 Thu	29.74	###	29.73	###			###	###	0.0
2004-Aug-25 Wed	###	###	###	29.7			26.3	26.3	###
2004-Aug-24 Tue	29.73	29.83	###	29.82			71.2	71.2	###
2004-Aug-23 Mon	29.53	29.71	29.53	###			69.5	69.5	0.0
2004-Aug-20 Fri	29.2	29.45	###	29.4	5,985,029	88,129,552	70.8	70.8	###
2004-Aug-19 Thu	###	###	28.79	###	5,987,545	###	###	###	0.0
2004-Aug-18 Wed	###	###	28.87	28.87	6,807,679	98,268,846	###	###	2.1
2004-Aug-17 Tue	###	###	###	###			17.9	17.9	0.0
2004-Aug-16 Mon	29.77	29.8	29.49	29.49			27.5	27.5	###
2004-Aug-13 Fri	30.86	###	30.78	30.82			34.5	34.5	###
2004-Aug-12 Thu	###	###	30.83	###			32.1	32.1	0.0
2004-Aug-11 Wed	###	###	###	###			###	###	0.0
2004-Aug-10 Tue	31.25	###	###	###	3,668,355	0	###	###	0.0
2004-Aug-09 Mon	###	###	###	###	3,002,220	0	###	###	0.0
2004-Aug-06 Fri	###	31.47	###	###			###	###	0.0
2004-Aug-05 Thu	###	31.73	###	31.4	2,479,540	###	###	###	2.2
2004-Aug-04 Wed	###	31.71	31.55	###	2,219,086	###	###	###	0.0
2004-Aug-03 Tue	31.52	###	31.47	###	2,175,241	###	###	###	0.0
2004-Aug-02 Mon	###	31.5	31.22	31.41			70.0	70.0	###
2004-Jul-30 Fri	###	31.45	###	31.22	10,104,048	158,886,154	###	###	2.2
2004-Jul-29 Thu	###	31.24	###	###			###	###	0.0
2004-Jul-28 Wed	31.2	31.29	###	###	2,991,785	46,806,476	###	###	0.0
2004-Jul-27 Tue	###	###	###	###	4,140,089	0	24.3	24.3	0.0
2004-Jul-26 Mon	30.85	31.4	30.83	###			86.2	86.2	0.0
2004-Jul-23 Fri	###	###	30.85	30.85			###	###	###
2004-Jul-22 Thu	###	###	30.8	###	4,428,826	68,203,920	###	###	0.0
2004-Jul-21 Wed	###	31.58	###	###	5,898,477	93,136,951	###	###	0.0
2004-Jul-20 Tue	31.75	31.8	31.29	###	5,144,052	162,269,120	25.3	25.3	0.0
2004-Jul-19 Mon	###	###	31.77	31.84			###	###	2.3
2004-Jul-16 Fri	31.88	###	31.81	###			70.7	70.7	0.0
2004-Jul-15 Thu	32.4	32.45	###	###	5,461,675	88,615,676	25.2	25.2	0.0
2004-Jul-14 Wed	###	32.71	32.45	###			###	###	0.0
2004-Jul-13 Tue	32.86	###	###	###	3,845,784	0	###	###	0.0
2004-Jul-12 Mon	32.71	32.89	32.7	32.85	2,189,129	71,792,485	###	###	###
2004-Jul-09 Fri	32.45	32.71	32.45	32.71			###	###	###
2004-Jul-08 Thu	###	32.5	###	32.46			###	###	2.3
2004-Jul-07 Wed	32.2	32.25	###	###	4,244,229	###	###	###	0.0
2004-Jul-06 Tue	32.21	###	###	32.23			###	###	2.3
2004-Jul-05 Mon	###	###	###	###	2,905,472	0	###	###	0.0
2004-Jul-02 Fri	###	32.25	###	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	32.22	5,756,427	0	###	###	###
2004-Jun-30 Wed	32.58	32.71	32.52	32.58	2,926,252	###	###	###	2.3
2004-Jun-29 Tue	###	32.78	32.58	###			70.7	70.7	0.0
2004-Jun-28 Mon	32.85	32.87	32.58	###			###	###	0.0
2004-Jun-25 Fri	33.2	33.27	###	###			###	###	0.0
2004-Jun-24 Thu	###	33.26	###	33.26	2,942,224	48,929,185	80.2	80.2	2.4
2004-Jun-23 Wed	###	###	###	###			30.7	30.7	0.0
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	32.75	###			74.9	74.9	0.0
2004-Jun-18 Fri	###	###	32.46	32.79	3,286,224	###	72.8	72.8	2.3
2004-Jun-17 Thu	32.7	32.74	32.51	32.55	8,015,548	261,507,253	###	###	2.3
2004-Jun-16 Wed	32.8	32.88	32.55	###			25.7	25.7	0.0
2004-Jun-15 Tue	###	###	###	###	1,890,043	0	###	###	0.0
2004-Jun-14 Mon	###	32.88	32.58	32.79			76.7	76.7	2.3
2004-Jun-11 Fri	###	32.88	32.58	32.79			76.8	76.8	2.3
2004-Jun-10 Thu	32.55	32.72	32.47	32.58	2,993,758	97,581,542	###	###	2.3
2004-Jun-09 Wed	32.85	###	32.59	32.71	4,152,186	67,659,870	###	###	###
2004-Jun-08 Tue	33.4	33.48	32.84	###	1,863,689	61,799,927	21.7	21.7	0.0
2004-Jun-07 Mon	###	###	###	###	1,736,882	0	###	###	0.0
2004-Jun-04 Fri	###	###	32.86	###			72.9	72.9	0.0
2004-Jun-03 Thu	###	###	32.88	###			###	###	0.0
2004-Jun-02 Wed	32.75	###	32.75	###			###	###	0.0
2004-Jun-01 Tue	32.5	32.8	32.4	32.71			79.3	79.3	###
2004-May-31 Mon	###	###	32.5	32.55	2,560,852	41,613,845	###	###	2.3
2004-May-28 Fri	###	###	32.83	32.88			###	###	2.3
2004-May-27 Thu	32.7	###	###	###	2,989,729	0	69.1	69.1	0.0
2004-May-26 Wed	32.56	32.85	32.53	32.7			###	###	2.3
2004-May-25 Tue	32.48	32.59	32.24	32.5			###	###	###
2004-May-24 Mon	32.24	###	32.2	32.56			###	###	2.3
2004-May-21 Fri	###	32.26	31.88	32.23			76.9	76.9	2.3
2004-May-20 Thu	###	###	31.51	31.85	3,553,740	55,989,173	###	###	2.3
2004-May-19 Wed	31.29	31.59	###	31.56			###	###	2.3
2004-May-18 Tue	30.85	31.27	30.8	###	1,818,684	56,442,857	###	###	0.0
2004-May-17 Mon	30.89	###	30.8	30.89			###	###	###
2004-May-14 Fri	###	31.2	30.75	30.82	2,717,623	84,178,372	23.5	23.5	###
2004-May-13 Thu	###	###	###	31.2	1,832,373	0	###	###	2.2
2004-May-12 Wed	###	###	###	###			78.5	78.5	0.0
2004-May-11 Tue	###	###	###	###			82.3	82.3	0.0
2004-May-10 Mon	###	###	30.7	30.8	2,493,186	###	###	###	2.2
2004-May-07 Fri	###	31.28	30.85	###	2,812,779	87,378,979	###	###	0.0
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	31.25	31.55	31.24	###	2,973,021	###	###	###	0.0
2004-May-04 Tue	31.5	###	31.28	###			31.9	31.9	0.0
2004-May-03 Mon	###	31.51	###	31.46	1,810,146	28,518,850	85.3	85.3	2.2
2004-Apr-30 Fri	###	###	###	31.25			###	###	2.2
2004-Apr-29 Thu	###	31.45	###	###			85.8	85.8	0.0
2004-Apr-28 Wed	###	###	###	###	2,050,051	0	###	###	0.0
2004-Apr-27 Tue	31.74	###	31.52	31.55	1,883,243	###	###	###	###
2004-Apr-26 Mon	31.73	###	31.71	31.76	323,982	###	78.2	78.2	2.3
2004-Apr-23 Fri	###	###	31.75	31.8	2,618,024	###	###	###	###
2004-Apr-22 Thu	32.2	32.24	31.7	31.77			###	###	###
2004-Apr-21 Wed	###	###	31.88	###	1,516,782	###	###	###	0.0
2004-Apr-20 Tue	31.8	###	31.7	###	1,633,320	25,888,122	78.0	78.0	0.0
2004-Apr-19 Mon	31.75	31.84	31.52	###	1,506,074	47,712,424	35.8	35.8	0.0
2004-Apr-16 Fri	###	###	31.7	31.72	2,992,083	###	###	###	2.3
2004-Apr-15 Thu	###	32.27	###	###			38.9	38.9	0.0
2004-Apr-14 Wed	###	32.22	###	###			###	###	0.0
2004-Apr-13 Tue	###	###	###	###			31.2	31.2	0.0
2004-Apr-08 Thu	32.5	32.51	###	32.45	1,410,429	22,926,523	###	###	2.3
2004-Apr-07 Wed	32.7	32.79	32.51	32.54			33.5	33.5	2.3
2004-Apr-06 Tue	32.85	###	32.72	32.75			35.9	35.9	###
2004-Apr-05 Mon	32.75	32.75	32.42	###			###	###	0.0
2004-Apr-02 Fri	###	33.42	###	###	6,287,421	###	###	###	0.0
2004-Apr-01 Thu	###	33.54	33.26	33.51	2,735,170	91,354,678	###	###	###
2004-Mar-31 Wed	###	33.43	###	###			###	###	0.0
2004-Mar-30 Tue	33.2	33.27	###	33.25			###	###	2.4
2004-Mar-29 Mon	33.25	33.29	###	###			###	###	0.0
2004-Mar-26 Fri	###	###	###	33.22	5,940,627	0	70.6	70.6	2.4
2004-Mar-25 Thu	32.55	###	32.4	###			###	###	0.0
2004-Mar-24 Wed	32.26	32.5	###	32.5	2,193,845	35,649,981	###	###	###
2004-Mar-23 Tue	32.29	32.55	32.2	###	2,833,221	91,725,529	###	###	0.0
2004-Mar-22 Mon	32.55	###	32.26	32.43	2,505,446	40,412,843	###	###	###
2004-Mar-19 Fri	###	###	32.55	32.7			###	###	2.3
2004-Mar-18 Thu	###	###	###	32.85			22.9	22.9	###
2004-Mar-17 Wed	32.47	###	32.47	###	2,940,148	###	###	###	0.0
2004-Mar-16 Tue	32.4	###	32.28	###	2,399,056	###	###	###	0.0
2004-Mar-15 Mon	32.51	32.58	32.4	32.46			###	###	2.3
2004-Mar-12 Fri	###	32.56	###	32.55	2,522,720	41,069,881	73.9	73.9	2.3
2004-Mar-11 Thu	32.4	32.58	32.24	32.55	2,597,684	###	75.0	75.0	2.3
2004-Mar-10 Wed	32.25	32.47	###	32.4	2,649,745	###	###	###	2.3
2004-Mar-09 Tue	###	32.4	###	32.4			81.4	81.4	2.3
2004-Mar-08 Mon	31.82	###	31.82	###	1,774,582	###	74.5	74.5	0.0
2004-Mar-05 Fri	###	36.43	###	36.43	1,971,854	35,917,320	73.9	73.9	2.6
2004-Mar-04 Thu	31.55	###	31.55	31.77			73.7	73.7	###
2004-Mar-03 Wed	###	###	###	31.72			###	###	2.3
2004-Mar-02 Tue	###	###	###	###	2,286,824	0	###	###	0.0
2004-Mar-01 Mon	31.7	###	###	###	2,682,755	0	###	###	0.0
2004-Feb-27 Fri	###	###	###	###			78.5	78.5	0.0
2004-Feb-26 Thu	31.25	31.4	31.25	31.4			###	###	2.2
2004-Feb-25 Wed	###	31.45	###	31.4			78.3	78.3	2.2
2004-Feb-24 Tue	###	###	###	###	2,128,987	0	34.7	34.7	0.0
2004-Feb-23 Mon	31.57	31.57	31.27	###	2,586,455	###	32.5	32.5	0.0
2004-Feb-20 Fri	31.49	###	31.49	31.59			70.9	70.9	###
2004-Feb-19 Thu	31.46	###	31.46	###	1,675,223	26,351,257	###	###	0.0
2004-Feb-18 Wed	31.53	###	31.5	31.59			66.9	66.9	###
2004-Feb-17 Tue	31.28	31.45	31.25	31.41	3,212,286	###	69.3	69.3	###
2004-Feb-16 Mon	###	###	31.22	31.27	28,508,125	###	###	###	###
2004-Feb-13 Fri	###	32.23	###	32.2			70.1	70.1	###
2004-Feb-12 Thu	###	32.25	31.83	32.21			###	###	###
2004-Feb-11 Wed	###	31.77	###	###	9,776,657	###	###	###	0.0
2004-Feb-10 Tue	30.89	###	30.85	###	3,180,126	49,053,443	###	###	0.0
2004-Feb-09 Mon	###	###	###	30.87	4,534,726	0	###	###	###
2004-Feb-06 Fri	30.4	###	30.4	30.59	1,742,741	###	###	###	2.2
2004-Feb-05 Thu	30.45	30.47	###	30.4			35.2	35.2	###
2004-Feb-04 Wed	30.51	30.55	###	30.41			35.7	35.7	2.2
2004-Feb-03 Tue	###	30.5	###	30.44	2,009,554	###	###	###	2.2
2004-Feb-02 Mon	30.51	30.72	###	###	2,151,023	###	###	###	0.0
2004-Jan-30 Fri	30.45	###	###	30.51			###	###	###
2004-Jan-29 Thu	###	###	###	30.29			###	###	###
2004-Jan-28 Wed	###	30.52	###	###			38.4	38.4	0.0
2004-Jan-27 Tue	###	###	###	###	3,307,858	0	###	###	0.0
2004-Jan-23 Fri	30.85	###	30.79	###			65.8	65.8	0.0
2004-Jan-22 Thu	30.74	###	30.7	###	2,619,346	###	70.8	70.8	0.0
2004-Jan-21 Wed	30.45	30.72	###	###			###	###	0.0
2004-Jan-20 Tue	30.51	30.52	###	30.45	2,996,772	45,730,740	31.3	31.3	2.2
2004-Jan-19 Mon	###	30.74	30.52	30.57	2,654,287	###	###	###	###
2004-Jan-16 Fri	30.89	###	30.51	###			###	###	0.0
2004-Jan-15 Thu	###	###	30.75	30.89			29.3	29.3	###
2004-Jan-14 Wed	30.78	###	###	###	2,562,757	0	75.6	75.6	0.0
2004-Jan-13 Tue	30.58	30.8	30.55	30.8	3,761,875	###	###	###	2.2
2004-Jan-12 Mon	###	###	###	30.55			73.7	73.7	2.2
2004-Jan-09 Fri	###	###	###	30.5			###	###	2.2
2004-Jan-08 Thu	29.85	30.29	29.81	30.24	5,929,641	###	###	###	###
2004-Jan-07 Wed	29.57	29.76	29.5	29.76			77.1	77.1	2.1
2004-Jan-06 Tue	29.4	29.55	###	29.5	1,742,826	25,750,254	###	###	2.1
2004-Jan-05 Mon	29.42	29.45	29.2	29.28	1,624,173	47,628,873	34.3	34.3	###
2004-Jan-02 Fri	29.45	29.55	29.41	29.52	353,823	###	###	###	2.1
2003-Dec-31 Wed	29.55	29.58	29.42	29.45			22.5	22.5	###
2003-Dec-30 Tue	29.48	29.55	29.41	29.45	1,115,856	###	24.0	24.0	###
2003-Dec-29 Mon	###	###	###	###			74.9	74.9	0.0
2003-Dec-24 Wed	###	###	###	###			74.6	74.6	0.0
2003-Dec-23 Tue	28.75	###	28.71	###	1,214,724	###	###	###	0.0
2003-Dec-22 Mon	28.79	28.84	###	28.83	763,074	11,003,527	###	###	###
2003-Dec-19 Fri	28.83	28.84	28.58	28.79			###	###	###
2003-Dec-18 Thu	###	###	###	28.7			###	###	###
2003-Dec-17 Wed	28.58	28.78	28.51	28.78			###	###	2.1
2003-Dec-16 Tue	###	28.53	###	28.5	2,183,746	###	###	###	2.0
2003-Dec-15 Mon	28.44	28.54	28.4	28.5			71.8	71.8	2.0
2003-Dec-12 Fri	28.23	28.44	28.2	###			###	###	0.0
2003-Dec-11 Thu	###	28.41	###	###	2,616,427	37,166,345	###	###	0.0
2003-Dec-10 Wed	###	28.48	###	28.41			78.3	78.3	###
2003-Dec-09 Tue	###	28.56	###	28.42			78.3	78.3	###
2003-Dec-08 Mon	###	###	###	28.26			74.9	74.9	2.0
2003-Dec-05 Fri	###	###	27.82	###	2,290,723	31,863,956	###	###	0.0
2003-Dec-04 Thu	27.79	28	27.7	###	3,026,684	84,293,149	74.9	74.9	0.0
2003-Dec-03 Wed	27.2	27.78	###	###			82.5	82.5	0.0
2003-Dec-02 Tue	27.25	###	###	27.2	3,690,325	0	###	###	1.9
2003-Dec-01 Mon	27.56	27.57	###	27.27	3,530,740	48,671,250	###	###	1.9
2003-Nov-28 Fri	27.89	27.89	27.57	###	3,886,383	###	###	###	0.0
2003-Nov-27 Thu	###	###	###	###	1,789,428	0	67.7	67.7	0.0
2003-Nov-26 Wed	###	###	27.85	###	1,491,120	20,763,846	###	###	0.0
2003-Nov-25 Tue	###	###	###	###	1,893,152	0	34.7	34.7	0.0
2003-Nov-24 Mon	###	###	27.75	###	1,721,443	23,885,021	73.7	73.7	0.0
2003-Nov-21 Fri	###	28	###	27.85			76.7	76.7	###
2003-Nov-20 Thu	27.81	###	27.81	###	2,280,745	31,713,759	73.4	73.4	0.0
2003-Nov-19 Wed	27.53	###	27.52	27.8			76.6	76.6	2.0
2003-Nov-18 Tue	###	###	###	###			78.7	78.7	0.0
2003-Nov-17 Mon	###	###	27.46	27.58	2,700,447	###	43.8	43.8	###
2003-Nov-14 Fri	27.76	27.89	27.55	###	2,935,577	###	###	###	0.0
2003-Nov-13 Thu	27.5	27.77	27.5	27.71	3,943,287	###	###	###	###
2003-Nov-12 Wed	###	27.58	27	27.5	3,832,874	###	###	###	2.0
2003-Nov-11 Tue	27.2	###	27	###			###	###	0.0
2003-Nov-10 Mon	27.54	27.59	27.25	27.4	2,274,274	###	34.6	34.6	2.0
2003-Nov-07 Fri	27.7	27.7	27.54	27.58	2,429,251	###	###	###	###
2003-Nov-06 Thu	27.56	###	27.48	27.54	5,146,271	###	35.3	35.3	2.0
2003-Nov-05 Wed	###	27.7	27.48	27.7	3,271,051	###	###	###	2.0
2003-Nov-04 Tue	27.86	###	27.73	###	3,066,781	###	76.2	76.2	0.0
2003-Nov-03 Mon	27.58	###	27.41	###			76.5	76.5	0.0
2003-Oct-31 Fri	27.7	27.71	###	27.5	8,647,056	###	32.6	32.6	2.0
2003-Oct-30 Thu	27.7	27.79	27.57	27.7			68.0	68.0	2.0
2003-Oct-29 Wed	27.4	27.7	27.4	27.54			72.5	72.5	2.0
2003-Oct-28 Tue	27.56	###	27.24	###			###	###	0.0
2003-Oct-27 Mon	###	27.74	27.5	27.5			###	###	2.0
2003-Oct-24 Fri	###	###	###	27.72	2,499,079	0	34.9	34.9	###
2003-Oct-23 Thu	27.87	28	27.82	27.85			39.9	39.9	###
2003-Oct-22 Wed	###	###	27.88	###			38.3	38.3	0.0
2003-Oct-21 Tue	28	###	27.85	###			###	###	0.0
2003-Oct-20 Mon	###	###	###	###	1,847,884	0	###	###	0.0
2003-Oct-17 Fri	28	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	###	27.85	###			###	###	0.0
2003-Oct-15 Wed	###	###	###	28.2			71.4	71.4	2.0
2003-Oct-14 Tue	###	28.44	###	28.21			33.9	33.9	###
2003-Oct-13 Mon	###	28.47	28.25	###			66.5	66.5	0.0
2003-Oct-10 Fri	28.5	###	28.25	###	1,547,525	###	25.9	25.9	0.0
2003-Oct-09 Thu	28.26	28.49	###	28.45	2,296,275	###	70.5	70.5	2.0
2003-Oct-08 Wed	###	###	###	28.26	4,026,180	0	70.8	70.8	2.0
2003-Oct-07 Tue	###	###	27.83	27.86			32.9	32.9	###
2003-Oct-06 Mon	###	###	27.82	27.85	749,270	10,422,345	###	###	###
2003-Oct-03 Fri	###	###	###	###	1,609,927	0	25.6	25.6	0.0
2003-Oct-02 Thu	27.87	###	27.82	###			70.2	70.2	0.0
2003-Oct-01 Wed	27.7	27.83	27.55	27.78			72.6	72.6	2.0
2003-Sep-30 Tue	###	###	27.7	27.7	2,660,447	###	###	###	2.0
2003-Sep-29 Mon	###	###	###	###			34.7	34.7	0.0
2003-Sep-26 Fri	###	###	27.81	###	6,481,948	90,131,486	###	###	0.0
2003-Sep-25 Thu	27.84	###	27.75	###	6,473,170	###	71.3	71.3	0.0
2003-Sep-24 Wed	27.89	###	27.83	###	4,167,741	###	69.8	69.8	0.0
2003-Sep-23 Tue	27.88	###	27.85	27.88	3,454,246	48,100,375	74.3	74.3	###
2003-Sep-22 Mon	###	###	27.75	27.87	4,767,141	66,144,081	###	###	###
2003-Sep-19 Fri	###	###	27.8	27.8			6.8	6.8	2.0
2003-Sep-18 Thu	28.89	###	28.76	###			70.4	70.4	0.0
2003-Sep-17 Wed	###	###	###	28.7			27.2	27.2	###
2003-Sep-16 Tue	28.88	###	28.78	28.8	3,808,253	###	32.5	32.5	2.1
2003-Sep-15 Mon	28.7	28.86	###	28.8	3,925,542	56,645,571	74.2	74.2	2.1
2003-Sep-12 Fri	28.42	###	28.4	###			74.9	74.9	0.0
2003-Sep-11 Thu	###	###	###	###			###	###	0.0
2003-Sep-10 Wed	###	###	###	###	1,952,241	0	69.4	69.4	0.0
2003-Sep-09 Tue	28.4	28.48	###	28.29	2,360,371	33,611,683	###	###	###
2003-Sep-08 Mon	27.81	###	27.81	28.22			###	###	2.0
2003-Sep-05 Fri	27.7	27.89	###	27.8			69.9	69.9	2.0
2003-Sep-04 Thu	27.72	28	27.59	27.72			63.6	63.6	###
2003-Sep-03 Wed	27.81	###	27.58	###	2,540,076	35,027,648	###	###	0.0
2003-Sep-02 Tue	27.5	###	27.5	27.8	3,792,479	52,146,586	75.9	75.9	2.0
2003-Sep-01 Mon	###	###	27.28	27.48			18.3	18.3	2.0
2003-Aug-29 Fri	###	###	###	###			###	###	0.0
2003-Aug-28 Thu	28.55	28.59	28.26	###	4,790,989	###	###	###	0.0
2003-Aug-27 Wed	28.54	28.7	###	28.43			32.3	32.3	###
2003-Aug-26 Tue	28.72	28.79	28.52	28.54			###	###	2.0
2003-Aug-25 Mon	28.7	###	28.7	28.73			###	###	2.1
2003-Aug-22 Fri	29.7	29.77	29.54	###			31.1	31.1	0.0
2003-Aug-21 Thu	29.74	29.78	29.58	###			###	###	0.0
2003-Aug-20 Wed	###	###	###	29.8			34.7	34.7	2.1
2003-Aug-19 Tue	29.86	29.89	29.51	###	3,099,679	###	###	###	0.0
2003-Aug-18 Mon	29.77	###	###	29.74			###	###	2.1
2003-Aug-15 Fri	###	29.8	29.5	###			32.2	32.2	0.0
2003-Aug-14 Thu	29.77	###	###	###			31.9	31.9	0.0
2003-Aug-13 Wed	###	###	29.84	29.85			###	###	2.1
2003-Aug-12 Tue	###	###	29.81	29.85			###	###	2.1
2003-Aug-11 Mon	###	###	29.86	###	1,899,222	28,355,384	34.0	34.0	0.0
2003-Aug-08 Fri	###	###	###	###	2,166,955	0	67.2	67.2	0.0
2003-Aug-07 Thu	29.83	###	29.83	29.85			###	###	2.1
2003-Aug-06 Wed	29.7	###	29.7	29.82			71.6	71.6	###
2003-Aug-05 Tue	29.85	###	29.71	###	2,468,076	###	71.6	71.6	0.0
2003-Aug-04 Mon	29.8	###	###	29.85	1,091,346	0	66.4	66.4	2.1
2003-Aug-01 Fri	###	###	29.71	###			24.7	24.7	0.0
2003-Jul-31 Thu	###	###	###	29.85			###	###	2.1
2003-Jul-30 Wed	29.58	29.58	###	29.44	3,173,859	46,941,374	26.8	26.8	2.1
2003-Jul-29 Tue	29.85	###	29.56	###	3,759,146	55,560,177	###	###	0.0
2003-Jul-28 Mon	29.75	###	29.75	29.88	2,093,346	31,138,521	###	###	2.1
2003-Jul-25 Fri	29.56	29.74	29.41	###	15,025,258	###	###	###	0.0
2003-Jul-24 Thu	29.77	29.87	###	29.75			29.2	29.2	2.1
2003-Jul-23 Wed	29.89	###	29.77	29.77	1,603,785	###	###	###	###
2003-Jul-22 Tue	29.88	###	29.72	29.82			###	###	###
2003-Jul-21 Mon	###	###	###	###			###	###	0.0
2003-Jul-18 Fri	29.84	###	29.82	29.86			###	###	2.1
2003-Jul-17 Thu	29.81	###	29.72	###			###	###	0.0
2003-Jul-16 Wed	###	###	29.53	###			###	###	0.0
2003-Jul-15 Tue	29.5	29.85	29.5	29.8	2,659,073	###	77.9	77.9	2.1
2003-Jul-14 Mon	29.56	29.75	29.4	29.54	1,545,941	###	###	###	###
2003-Jul-11 Fri	###	29.48	###	29.48	2,033,589	###	77.9	77.9	2.1
2003-Jul-10 Thu	###	###	###	###			76.4	76.4	0.0
2003-Jul-09 Wed	29.25	###	29	###	4,043,570	###	25.9	25.9	0.0
2003-Jul-08 Tue	###	###	29.46	29.55	3,692,970	54,397,448	19.5	19.5	###
2003-Jul-07 Mon	29.8	###	29.8	29.85	1,176,955	17,536,629	###	###	2.1
2003-Jul-04 Fri	###	###	29.78	29.81			###	###	###
2003-Jul-03 Thu	30.22	30.29	###	###			30.1	30.1	0.0
2003-Jul-02 Wed	###	30.22	###	###	2,998,947	45,314,089	###	###	0.0
2003-Jul-01 Tue	###	###	29.25	###	3,925,486	###	###	###	0.0
2003-Jun-30 Mon	29.8	###	29.55	29.55	2,556,048	###	29.8	29.8	###
2003-Jun-27 Fri	###	###	###	29.82			27.8	27.8	###
2003-Jun-26 Thu	30.23	###	29.85	29.85	5,030,120	75,074,541	28.8	28.8	2.1
2003-Jun-25 Wed	30.41	30.49	###	30.42	3,359,943	###	###	###	2.2
2003-Jun-24 Tue	30.41	30.51	###	30.41			###	###	2.2
2003-Jun-23 Mon	30.26	###	30.26	30.52	2,101,029	###	78.1	78.1	###
2003-Jun-20 Fri	###	###	###	###			###	###	0.0
2003-Jun-19 Thu	30.25	###	###	###	7,058,189	0	73.8	73.8	0.0
2003-Jun-18 Wed	###	30.2	29.76	###	4,017,856	120,455,322	76.5	76.5	0.0
2003-Jun-17 Tue	30.2	30.42	###	###	6,834,277	103,949,353	###	###	0.0
2003-Jun-16 Mon	29.45	29.88	29.44	29.88	3,870,759	###	77.4	77.4	2.1
2003-Jun-13 Fri	29.76	###	29.4	29.54			###	###	###
2003-Jun-12 Thu	###	###	###	29.8			###	###	2.1
2003-Jun-11 Wed	29.58	###	29.55	29.86	3,687,486	###	81.3	81.3	2.1
2003-Jun-10 Tue	###	29.56	###	29.5			80.2	80.2	2.1
2003-Jun-06 Fri	28.84	###	###	###	2,187,689	0	###	###	0.0
2003-Jun-05 Thu	29	29.24	###	###	3,115,475	45,548,244	###	###	0.0
2003-Jun-04 Wed	28.49	28.83	28.49	28.78	2,981,740	###	###	###	2.1
2003-Jun-03 Tue	28.8	28.88	28.55	###			29.2	29.2	0.0
2003-Jun-02 Mon	28.45	###	28.45	28.78	3,290,382	46,805,683	###	###	2.1
2003-May-30 Fri	27.85	28.47	27.85	28.24	7,844,373	220,897,543	###	###	2.0
2003-May-29 Thu	27.71	###	###	28			81.3	81.3	2.0
2003-May-28 Wed	27.7	27.79	###	27.73			73.6	73.6	###
2003-May-27 Tue	27.51	###	27.42	27.48	1,614,828	###	33.1	33.1	2.0
2003-May-26 Mon	27.55	###	###	###	1,416,728	0	###	###	0.0
2003-May-23 Fri	27.21	###	27.21	27.56	4,054,828	###	80.3	80.3	2.0
2003-May-22 Thu	###	###	###	###			78.0	78.0	0.0
2003-May-21 Wed	26.79	###	26.7	26.85	2,278,257	###	###	###	1.9
2003-May-20 Tue	26.5	26.72	26.26	###			77.9	77.9	0.0
2003-May-19 Mon	26.74	26.74	26.42	26.5			###	###	1.9
2003-May-16 Fri	###	###	26.75	26.82			20.9	20.9	1.9
2003-May-15 Thu	###	###	###	###	3,919,622	0	###	###	0.0
2003-May-14 Wed	###	27.41	###	27.27			###	###	1.9
2003-May-13 Tue	###	27.5	27.25	###	4,634,182	###	###	###	0.0
2003-May-12 Mon	###	27.29	###	###	2,898,681	###	###	###	0.0
2003-May-09 Fri	26.82	###	26.74	###	2,750,255	###	71.6	71.6	0.0
2003-May-08 Thu	###	###	26.86	27			###	###	1.9
2003-May-07 Wed	###	###	###	###	2,694,070	0	70.9	70.9	0.0
2003-May-06 Tue	27.4	27.4	###	###	2,191,672	###	###	###	0.0
2003-May-05 Mon	###	27.41	###	27.41			77.5	77.5	2.0
2003-May-02 Fri	###	###	###	26.85	4,658,650	0	###	###	1.9
2003-May-01 Thu	###	27.27	26.89	27.24	2,480,247	67,165,088	###	###	1.9
2003-Apr-30 Wed	27.4	27.49	###	27.22	3,931,379	###	25.2	25.2	1.9
2003-Apr-29 Tue	27.52	###	27.27	27.45			30.8	30.8	###
2003-Apr-28 Mon	27.52	27.55	27.25	27.25			###	###	###
2003-Apr-24 Thu	27.5	###	27.44	27.86			81.3	81.3	###
2003-Apr-23 Wed	###	27.47	###	27.45	2,813,154	38,638,670	82.7	82.7	###
2003-Apr-22 Tue	26.79	###	26.75	###	1,689,783	22,600,847	75.1	75.1	0.0
2003-Apr-17 Thu	26.75	26.85	26.51	###			27.4	27.4	0.0
2003-Apr-16 Wed	26.7	###	26.7	###			78.2	78.2	0.0
2003-Apr-15 Tue	###	26.7	26.51	###	2,658,772	70,736,629	74.4	74.4	0.0
2003-Apr-14 Mon	26.52	###	###	26.4			###	###	1.9
2003-Apr-11 Fri	26.29	26.7	26.2	26.7			84.6	84.6	1.9
2003-Apr-10 Thu	###	26.53	###	26.53	2,923,722	38,783,172	79.0	79.0	###
2003-Apr-09 Wed	26.7	26.7	###	26.25			###	###	1.9
2003-Apr-08 Tue	26.7	26.79	26.45	26.7	3,491,972	###	###	###	1.9
2003-Apr-07 Mon	26.58	###	26.54	26.89			74.7	74.7	###
2003-Apr-04 Fri	26.29	26.5	###	26.5	2,362,140	31,298,355	69.4	69.4	1.9
2003-Apr-03 Thu	26.46	26.54	###	26.24			24.3	24.3	1.9
2003-Apr-02 Wed	###	26.52	###	26.22	4,098,376	###	###	###	1.9
2003-Apr-01 Tue	25.81	26.42	25.81	###			###	###	0.0
2003-Mar-31 Mon	###	26.21	25.82	###	12,479,648	324,658,042	###	###	0.0
2003-Mar-28 Fri	###	###	25.57	###	8,680,177	###	###	###	0.0
2003-Mar-27 Thu	25.58	###	25.5	25.89	5,409,448	###	###	###	###
2003-Mar-26 Wed	25.22	###	25.22	25.57			83.2	83.2	###
2003-Mar-25 Tue	24.8	25.21	24.72	25.21			###	###	###
2003-Mar-24 Mon	###	###	24.87	###	3,674,126	45,687,756	###	###	0.0
2003-Mar-21 Fri	###	###	24.82	###	2,787,257	34,589,859	###	###	0.0
2003-Mar-20 Thu	###	###	24.85	###	4,455,149	55,355,226	###	###	0.0
2003-Mar-19 Wed	###	###	24.57	###	4,725,158	###	76.1	76.1	0.0
2003-Mar-18 Tue	###	24.55	23.8	24.55			82.7	82.7	###
2003-Mar-17 Mon	23.78	23.78	###	23.46			###	###	1.7
2003-Mar-14 Fri	23.8	23.82	23.59	###			27.1	27.1	0.0
2003-Mar-13 Thu	23.45	23.59	###	23.2			28.8	28.8	1.7
2003-Mar-12 Wed	23.85	23.86	###	23.5	6,754,941	80,586,446	26.4	26.4	1.7
2003-Mar-11 Tue	###	###	###	###			###	###	0.0
2003-Mar-10 Mon	###	24.45	###	###	1,925,127	23,534,677	27.4	27.4	0.0
2003-Mar-07 Fri	###	###	###	24.4			30.0	30.0	1.7
2003-Mar-06 Thu	24.8	24.89	###	24.76	3,668,978	###	34.3	34.3	1.8
2003-Mar-05 Wed	###	24.72	24.56	###	1,934,888	47,675,640	79.4	79.4	0.0
2003-Mar-04 Tue	###	###	24.71	24.88	2,589,123	###	###	###	1.8
2003-Mar-03 Mon	24.55	###	24.53	###	2,485,226	###	###	###	0.0
2003-Feb-28 Fri	24.72	24.8	24.44	24.54	5,449,674	134,170,973	27.7	27.7	1.8
2003-Feb-27 Thu	24.8	24.8	24.4	24.42			###	###	1.7
2003-Feb-26 Wed	24.75	###	24.5	24.89			74.5	74.5	1.8
2003-Feb-25 Tue	25	###	24.7	24.7	4,651,520	57,446,272	32.2	32.2	1.8
2003-Feb-24 Mon	###	25.41	24.85	###	5,682,385	###	78.4	78.4	0.0
2003-Feb-21 Fri	###	###	23.82	###			90.6	90.6	0.0
2003-Feb-20 Thu	24.25	###	###	###			###	###	0.0
2003-Feb-19 Wed	###	24.73	###	###			17.0	17.0	0.0
2003-Feb-18 Tue	24.7	24.84	24.45	24.49			23.0	23.0	###
2003-Feb-17 Mon	24.74	24.75	24.53	24.58			25.0	25.0	1.8
2003-Feb-14 Fri	25.52	###	###	###			###	###	0.0
2003-Feb-13 Thu	25.8	25.8	###	###			###	###	0.0
2003-Feb-12 Wed	###	###	25.59	###			###	###	0.0
2003-Feb-11 Tue	26.4	26.4	25.77	25.89	4,713,173	###	23.7	23.7	###
2003-Feb-10 Mon	26.46	26.49	###	26.25			29.9	29.9	1.9
2003-Feb-07 Fri	###	26.48	###	26.47			86.0	86.0	###
2003-Feb-06 Thu	26.26	###	###	###	4,158,783	0	29.8	29.8	0.0
2003-Feb-05 Wed	26.25	26.48	###	###	1,735,159	###	###	###	0.0
2003-Feb-04 Tue	26.55	###	###	###	3,126,326	0	###	###	0.0
2003-Feb-03 Mon	###	26.57	###	26.57			###	###	1.9
2003-Jan-31 Fri	###	26	###	###	14,102,058	183,326,754	###	###	0.0
2003-Jan-30 Thu	25.85	###	25.7	###	3,351,753	43,070,026	75.2	75.2	0.0
2003-Jan-29 Wed	26.2	26.24	25.75	25.75			20.6	20.6	###
2003-Jan-28 Tue	26.55	26.58	###	###	6,258,145	83,170,747	25.1	25.1	0.0
2003-Jan-24 Fri	26.75	26.78	26.55	26.77			###	###	1.9
2003-Jan-23 Thu	###	###	26.55	26.71	5,525,953	73,357,026	18.2	18.2	1.9
2003-Jan-22 Wed	###	###	###	###	4,234,249	0	24.5	24.5	0.0
2003-Jan-21 Tue	27.49	###	27.4	27.46	2,317,325	31,747,352	34.4	34.4	###
2003-Jan-20 Mon	27.4	###	###	27.51			###	###	###
2003-Jan-17 Fri	27.45	27.58	27.41	27.41			###	###	2.0
2003-Jan-16 Thu	27.54	###	27.43	27.45			###	###	###
2003-Jan-15 Wed	27.7	27.85	###	###			30.8	30.8	0.0
2003-Jan-14 Tue	###	27.84	27.55	###	3,081,641	85,346,047	69.9	69.9	0.0
2003-Jan-13 Mon	27.5	###	27.42	###			72.8	72.8	0.0
2003-Jan-10 Fri	###	27.78	27.43	27.5	2,238,549	61,795,145	###	###	2.0
2003-Jan-09 Thu	27.55	27.7	27.52	27.55			69.6	69.6	2.0
2003-Jan-08 Wed	27.7	27.78	27.58	27.78			###	###	2.0
2003-Jan-07 Tue	###	###	###	27.75	3,230,171	0	27.8	27.8	2.0
2003-Jan-06 Mon	###	###	###	27.84	2,556,724	0	###	###	2.0
2003-Jan-03 Fri	27.5	27.58	###	27.55			68.7	68.7	2.0
2003-Jan-02 Thu	###	27.45	###	###	1,251,853	17,181,682	###	###	0.0
2002-Dec-31 Tue	###	27.24	27	27			16.8	16.8	1.9
2002-Dec-30 Mon	###	###	###	###			###	###	0.0
2002-Dec-27 Fri	###	27.5	###	27.47			###	###	2.0
2002-Dec-24 Tue	###	27.48	###	27.48			77.5	77.5	2.0
2002-Dec-23 Mon	###	27.4	###	###			26.5	26.5	0.0
2002-Dec-20 Fri	###	27.45	###	27.25	3,369,279	46,243,354	###	###	###
2002-Dec-19 Thu	27	27.26	###	###	5,417,474	73,840,170	###	###	0.0
2002-Dec-18 Wed	###	###	27	27	2,912,920	39,324,420	###	###	1.9
2002-Dec-17 Tue	###	###	###	27.22			###	###	1.9
2002-Dec-16 Mon	27.25	27.4	###	###			###	###	0.0
2002-Dec-13 Fri	27.21	27.51	###	27.5			77.6	77.6	2.0
2002-Dec-12 Thu	###	###	###	###			###	###	0.0
2002-Dec-11 Wed	27.2	27.2	26.86	27	3,299,281	###	###	###	1.9
2002-Dec-10 Tue	###	27.21	###	###			32.6	32.6	0.0
2002-Dec-09 Mon	27.5	27.59	27.21	27.21	2,471,371	###	###	###	###
2002-Dec-06 Fri	27.48	27.59	###	27.4	1,654,229	22,820,089	###	###	2.0
2002-Dec-05 Thu	27.4	27.73	27.4	###	4,149,829	###	79.8	79.8	0.0
2002-Dec-04 Wed	27	27.42	27	27.42	4,032,676	###	###	###	2.0
2002-Dec-03 Tue	###	###	###	###	3,394,480	0	79.6	79.6	0.0
2002-Dec-02 Mon	###	27.24	26.86	###			70.7	70.7	0.0
2002-Nov-29 Fri	###	27.28	26.8	###	9,910,140	267,970,185	67.0	67.0	0.0
2002-Nov-28 Thu	###	27.42	###	###	2,670,271	###	###	###	0.0
2002-Nov-27 Wed	27.2	###	###	###	4,901,647	0	30.2	30.2	0.0
2002-Nov-26 Tue	###	###	###	27.42			###	###	2.0
2002-Nov-25 Mon	27.74	28	###	###			77.7	77.7	0.0
2002-Nov-22 Fri	###	###	27.54	27.84	4,842,275	66,678,126	###	###	2.0
2002-Nov-21 Thu	###	27.4	27.2	###			###	###	0.0
2002-Nov-20 Wed	26.8	###	26.74	###	4,395,079	###	77.8	77.8	0.0
2002-Nov-19 Tue	27	###	26.79	26.86	4,306,880	57,690,657	29.7	29.7	1.9
2002-Nov-18 Mon	27.51	27.55	27	###	4,027,475	109,849,380	19.8	19.8	0.0
2002-Nov-15 Fri	###	27.48	27.22	###	2,612,322	###	70.4	70.4	0.0
2002-Nov-14 Thu	27.44	27.52	###	###	3,185,523	###	###	###	0.0
2002-Nov-13 Wed	27.51	27.58	###	27.2			###	###	1.9
2002-Nov-12 Tue	26.56	26.56	26.56	26.56	0				1.9
2002-Nov-11 Mon	27.25	27.25	26.5	26.56			18.3	18.3	1.9
2002-Nov-08 Fri	###	###	27.26	###	8,501,544	115,876,044	23.0	23.0	0.0
2002-Nov-07 Thu	###	###	27.5	###	7,253,077	###	###	###	0.0
2002-Nov-06 Wed	28.5	28.54	###	###	5,753,772	82,106,326	###	###	0.0
2002-Nov-05 Tue	28.82	28.82	###	###			15.9	15.9	0.0
2002-Nov-04 Mon	28.86	###	###	28.8	6,478,572	0	25.4	25.4	2.1
2002-Nov-01 Fri	###	###	28.8	28.86	8,146,944	###	4.9	4.9	###
2002-Oct-31 Thu	###	30.41	29.75	30.4			###	###	###
2002-Oct-30 Wed	###	29.71	###	29.71	3,035,375	###	83.0	83.0	2.1
2002-Oct-29 Tue	###	###	29.4	29.4			18.8	18.8	###
2002-Oct-28 Mon	29.75	###	###	29.81			###	###	###
2002-Oct-25 Fri	29.85	###	29.52	29.55	12,588,748	185,809,920	###	###	###
2002-Oct-24 Thu	###	###	###	###			29.7	29.7	0.0
2002-Oct-23 Wed	29.75	30.21	29.7	###	2,411,328	###	###	###	0.0
2002-Oct-22 Tue	29.5	29.75	29.47	29.75			79.6	79.6	2.1
2002-Oct-21 Mon	29.5	29.59	###	29.44	1,763,782	26,095,154	33.3	33.3	2.1
2002-Oct-18 Fri	29.5	###	###	###	3,036,547	0	###	###	0.0
2002-Oct-17 Thu	###	29.7	28.86	###			###	###	0.0
2002-Oct-16 Wed	###	###	###	29.51			###	###	2.1
2002-Oct-15 Tue	###	###	###	###			88.4	88.4	0.0
2002-Oct-14 Mon	28.7	###	28.52	###			###	###	0.0
2002-Oct-11 Fri	###	###	###	28.42	4,333,978	0	74.6	74.6	###
2002-Oct-10 Thu	28.51	28.51	###	###			18.6	18.6	0.0
2002-Oct-09 Wed	29.45	29.45	28.58	28.7			###	###	###
2002-Oct-08 Tue	29.52	29.78	###	###	3,402,246	50,659,442	28.5	28.5	0.0
2002-Oct-07 Mon	###	###	29.48	29.49	1,813,226	26,726,951	###	###	###
2002-Oct-04 Fri	30.46	30.52	###	30.25	1,914,525	29,215,651	23.9	23.9	###
2002-Oct-03 Thu	30.26	30.57	30.25	30.5	2,217,341	###	82.5	82.5	2.2
2002-Oct-02 Wed	###	###	30.23	30.42	2,849,175	43,065,280	30.0	30.0	2.2
2002-Oct-01 Tue	###	###	###	30.2	3,979,858	0	75.4	75.4	2.2
2002-Sep-30 Mon	###	30.54	###	###	7,035,940	###	71.9	71.9	0.0
2002-Sep-27 Fri	###	###	30.2	30.55			###	###	2.2
2002-Sep-26 Thu	31.5	###	###	###	3,127,720	0	21.6	21.6	0.0
2002-Sep-25 Wed	31.46	31.56	###	31.45			###	###	###
2002-Sep-24 Tue	31.75	31.85	###	31.7	2,606,343	###	38.7	38.7	2.3
2002-Sep-23 Mon	###	###	31.58	###			82.6	82.6	0.0
2002-Sep-20 Fri	31.8	###	31.55	31.7			###	###	2.3
2002-Sep-19 Thu	###	###	31.81	###	3,744,789	###	###	###	0.0
2002-Sep-18 Wed	###	###	31.82	###	3,595,079	###	31.2	31.2	0.0
2002-Sep-17 Tue	31.85	32.26	31.84	32.26	4,300,179	###	79.9	79.9	2.3
2002-Sep-16 Mon	31.85	###	31.77	31.84	3,134,983	###	36.3	36.3	2.3
2002-Sep-13 Fri	###	###	31.74	31.83	3,950,250	###	26.8	26.8	###
2002-Sep-12 Thu	###	32.46	###	###	3,145,926	51,058,378	###	###	0.0
2002-Sep-11 Wed	32.2	###	###	###	2,575,825	0	70.0	70.0	0.0
2002-Sep-10 Tue	32.28	###	###	###			###	###	0.0
2002-Sep-09 Mon	###	32.29	###	32.28	2,926,880	47,254,477	75.6	75.6	2.3
2002-Sep-06 Fri	###	###	31.86	###	3,117,629	49,663,829	78.1	78.1	0.0
2002-Sep-05 Thu	31.79	###	31.77	###			###	###	0.0
2002-Sep-04 Wed	31.5	31.87	31.43	31.56	3,356,474	###	###	###	2.3
2002-Sep-03 Tue	###	31.78	31.5	31.76			###	###	2.3
2002-Sep-02 Mon	30.87	30.87	30.87	30.87	0				###
2002-Aug-30 Fri	###	31.22	30.87	30.87	5,071,049	###	###	###	###
2002-Aug-29 Thu	###	###	###	###			80.8	80.8	0.0
2002-Aug-28 Wed	###	###	30.7	30.7			23.4	23.4	2.2
2002-Aug-27 Tue	31.49	31.55	###	###	3,353,385	52,899,648	###	###	0.0
2002-Aug-26 Mon	31.25	31.52	###	31.44	7,432,422	117,134,970	###	###	2.2
2002-Aug-23 Fri	32.29	32.29	###	###	4,805,429	77,583,651	###	###	0.0
2002-Aug-22 Thu	###	###	###	32.25			71.7	71.7	###
2002-Aug-21 Wed	32.49	32.49	31.88	###	5,586,974	179,816,758	###	###	0.0
2002-Aug-20 Tue	###	###	###	###	4,074,855	0	###	###	0.0
2002-Aug-19 Mon	###	###	31.73	31.76	2,214,473	###	###	###	2.3
2002-Aug-16 Fri	###	###	###	###	2,529,642	0	20.7	20.7	0.0
2002-Aug-15 Thu	###	32.27	###	32.23	2,015,972	###	###	###	2.3
2002-Aug-14 Wed	31.8	###	31.57	31.85			72.5	72.5	2.3
2002-Aug-13 Tue	###	###	###	###			###	###	0.0
2002-Aug-12 Mon	31.49	31.49	31.25	31.42			28.7	28.7	2.2
2002-Aug-09 Fri	31.85	31.85	###	31.28			14.2	14.2	2.2
2002-Aug-08 Thu	31.21	31.55	###	###	3,011,376	47,504,456	69.2	69.2	0.0
2002-Aug-07 Wed	30.7	###	###	###	3,233,789	0	85.3	85.3	0.0
2002-Aug-06 Tue	###	###	29.75	###	2,739,846	###	83.2	83.2	0.0
2002-Aug-05 Mon	30.4	###	###	###			###	###	0.0
2002-Aug-02 Fri	30.78	###	30.46	###			32.4	32.4	0.0
2002-Aug-01 Thu	31.25	31.49	###	###	4,406,554	###	###	###	0.0
2002-Jul-31 Wed	###	###	###	###			###	###	0.0
2002-Jul-30 Tue	30.8	30.85	30.55	###	5,137,645	###	###	###	0.0
2002-Jul-29 Mon	29.4	###	###	###	3,298,086	0	85.1	85.1	0.0
2002-Jul-26 Fri	###	###	###	###	21,771,346	0	###	###	0.0
2002-Jul-25 Thu	###	###	29.8	29.8	8,172,588	###	###	###	2.1
2002-Jul-24 Wed	30.2	30.58	29.21	29.5			27.4	27.4	2.1
2002-Jul-23 Tue	29.84	30.45	29.76	###			###	###	0.0
2002-Jul-22 Mon	29.8	30.2	29.5	###	4,268,476	###	###	###	0.0
2002-Jul-19 Fri	###	###	###	###			19.4	19.4	0.0
2002-Jul-18 Thu	###	31.28	###	###	3,907,089	61,106,871	72.3	72.3	0.0
2002-Jul-17 Wed	###	31.4	30.88	###	2,998,829	###	###	###	0.0
2002-Jul-16 Tue	31.2	31.51	###	31.47	3,944,375	62,143,628	85.7	85.7	2.2
2002-Jul-15 Mon	###	###	31.2	###	4,069,642	###	23.6	23.6	0.0
2002-Jul-12 Fri	###	###	31.27	###			###	###	0.0
2002-Jul-11 Thu	31.77	31.88	###	31.79			###	###	###
2002-Jul-10 Wed	###	32.25	###	###			###	###	0.0
2002-Jul-09 Tue	31.84	###	31.83	###			77.6	77.6	0.0
2002-Jul-08 Mon	###	###	31.81	31.88			29.8	29.8	2.3
2002-Jul-05 Fri	31.51	31.8	31.45	31.7	3,088,684	###	###	###	2.3
2002-Jul-04 Thu	###	###	###	31.4			25.4	25.4	2.2
2002-Jul-03 Wed	31.85	###	###	###			###	###	0.0
2002-Jul-02 Tue	###	32.22	31.83	###	5,465,554	###	###	###	0.0
2002-Jul-01 Mon	###	32.75	###	###	4,657,944	###	22.1	22.1	0.0
2002-Jun-28 Fri	###	33.28	###	###	11,942,150	198,717,376	28.7	28.7	0.0
2002-Jun-27 Thu	###	33.4	###	###	6,371,627	106,406,170	68.1	68.1	0.0
2002-Jun-26 Wed	33.43	33.43	32.88	###			34.5	34.5	0.0
2002-Jun-25 Tue	###	###	33.51	33.56	3,320,153	###	35.1	35.1	2.4
2002-Jun-24 Mon	33.48	###	33.4	33.74			80.7	80.7	2.4
2002-Jun-21 Fri	33.73	33.73	33.45	33.59	3,491,640	117,284,187	31.2	31.2	###
2002-Jun-20 Thu	###	###	33.72	33.81	2,727,685	###	###	###	###
2002-Jun-19 Wed	###	###	###	###	2,773,156	0	36.0	36.0	0.0
2002-Jun-18 Tue	34.4	34.51	###	###	2,251,058	###	###	###	0.0
2002-Jun-17 Mon	###	34.4	###	###			78.6	78.6	0.0
2002-Jun-14 Fri	###	34.51	###	34.25	2,551,520	44,026,477	###	###	###
2002-Jun-13 Thu	34.71	34.8	###	###	3,424,483	###	###	###	0.0
2002-Jun-12 Wed	34.74	###	###	34.76	3,095,429	0	###	###	2.5
2002-Jun-11 Tue	###	34.83	###	34.71			88.0	88.0	###
2002-Jun-07 Fri	33.59	###	33.5	###			###	###	0.0
2002-Jun-06 Thu	33.7	33.7	33.41	###	1,622,325	###	###	###	0.0
2002-Jun-05 Wed	33.81	###	###	###	1,860,523	0	31.6	31.6	0.0
2002-Jun-04 Tue	33.71	###	33.71	33.81	2,355,627	###	80.0	80.0	###
2002-Jun-03 Mon	33.5	###	33.5	33.85	2,828,788	###	###	###	2.4
2002-May-31 Fri	###	33.7	33.26	33.5			###	###	2.4
2002-May-30 Thu	33.52	###	33.5	###			###	###	0.0
2002-May-29 Wed	###	33.5	###	33.41	3,702,952	62,024,446	73.4	73.4	###
2002-May-28 Tue	###	###	32.58	###	3,132,286	###	###	###	0.0
2002-May-27 Mon	###	32.85	###	###	1,874,126	###	34.3	34.3	0.0
2002-May-24 Fri	32.55	32.78	32.49	32.7			###	###	2.3
2002-May-23 Thu	32.22	32.53	###	32.45			###	###	2.3
2002-May-22 Wed	32.4	32.49	###	32.26			26.6	26.6	2.3
2002-May-21 Tue	###	32.75	32.2	32.24	2,832,886	91,997,972	###	###	2.3
2002-May-20 Mon	###	###	32.22	###			###	###	0.0
2002-May-17 Fri	32.21	32.47	###	###	1,934,446	###	###	###	0.0
2002-May-16 Thu	32.51	###	32.2	###	3,494,385	###	###	###	0.0
2002-May-15 Wed	32.7	32.71	###	32.51	2,773,229	###	###	###	2.3
2002-May-14 Tue	###	###	32.49	###	1,306,887	21,230,379	###	###	0.0
2002-May-13 Mon	32.71	32.8	32.42	32.59	2,874,623	93,741,456	###	###	2.3
2002-May-10 Fri	32.85	###	###	32.85			###	###	###
2002-May-09 Thu	###	33.7	###	###	3,241,358	54,616,882	###	###	0.0
2002-May-08 Wed	33.75	33.77	33.4	###			###	###	0.0
2002-May-07 Tue	###	33.76	###	33.75	2,410,725	###	###	###	###
2002-May-06 Mon	33.59	###	###	33.56			35.7	35.7	2.4
2002-May-03 Fri	###	###	33.25	###	3,369,627	56,020,048	75.9	75.9	0.0
2002-May-02 Thu	33.21	###	###	###			###	###	0.0
2002-May-01 Wed	32.82	###	32.82	###	3,145,825	51,622,988	81.0	81.0	0.0
2002-Apr-30 Tue	###	###	32.5	32.85	4,233,272	68,790,670	79.4	79.4	###
2002-Apr-29 Mon	32.85	###	###	###	1,882,059	0	###	###	0.0
2002-Apr-26 Fri	32.53	###	32.53	32.87	12,425,340	202,098,155	###	###	2.3
2002-Apr-24 Wed	###	32.53	###	32.49	2,422,657	###	81.8	81.8	###
2002-Apr-23 Tue	###	32.41	###	32.41	3,220,785	52,192,820	83.7	83.7	###
2002-Apr-22 Mon	32.2	32.24	###	###			###	###	0.0
2002-Apr-19 Fri	###	32.25	###	32.22			70.5	70.5	###
2002-Apr-18 Thu	###	32.23	###	###	2,675,425	43,114,473	###	###	0.0
2002-Apr-17 Wed	###	32.2	###	###	2,675,280	###	75.5	75.5	0.0
2002-Apr-16 Tue	###	###	###	###	3,501,070	0	###	###	0.0
2002-Apr-15 Mon	###	31.56	###	31.56	2,634,146	41,566,823	###	###	2.3
2002-Apr-12 Fri	31.25	###	###	31.2			###	###	2.2
2002-Apr-11 Thu	31.8	31.8	31.2	31.25			19.7	19.7	2.2
2002-Apr-10 Wed	31.43	31.73	31.42	###			###	###	0.0
2002-Apr-09 Tue	###	###	###	31.5	2,164,643	0	35.7	35.7	2.3
2002-Apr-08 Mon	###	31.8	###	###			###	###	0.0
2002-Apr-05 Fri	31.43	31.77	31.43	###			###	###	0.0
2002-Apr-04 Thu	###	31.45	###	31.43	3,257,872	###	81.3	81.3	2.2
2002-Apr-03 Wed	31.5	###	31.25	31.28	3,050,756	###	###	###	2.2
2002-Apr-02 Tue	###	###	###	31.44	4,498,827	0	26.8	26.8	2.2
2002-Mar-28 Thu	31.72	###	###	###			74.1	74.1	0.0
2002-Mar-27 Wed	31.7	31.85	31.49	31.76	3,882,957	122,973,248	70.9	70.9	2.3
2002-Mar-26 Tue	31.55	###	###	###			###	###	0.0
2002-Mar-25 Mon	31.85	###	###	31.7			###	###	2.3
2002-Mar-22 Fri	###	###	###	31.85	1,963,429	0	71.0	71.0	2.3
2002-Mar-21 Thu	###	###	31.7	31.74			28.0	28.0	2.3
2002-Mar-20 Wed	###	32.48	###	###	4,114,822	###	73.3	73.3	0.0
2002-Mar-19 Tue	31.71	32.22	###	###			###	###	0.0
2002-Mar-18 Mon	31.5	31.77	31.5	31.71	2,349,120	###	###	###	###
2002-Mar-15 Fri	###	###	###	###	2,987,249	0	26.9	26.9	0.0
2002-Mar-14 Thu	###	31.4	###	###			76.0	76.0	0.0
2002-Mar-13 Wed	30.82	###	30.7	31.158	3,096,955	47,538,259	80.7	80.7	2.2
2002-Mar-12 Tue	###	###	###	30.73	4,321,020	0	27.5	27.5	###
2002-Mar-11 Mon	###	###	###	###			12.5	12.5	0.0
2002-Mar-08 Fri	31.75	###	31.5	###	2,484,589	39,132,276	32.3	32.3	0.0
2002-Mar-07 Thu	###	31.8	31.21	31.8			80.5	80.5	###
2002-Mar-06 Wed	31.47	31.47	###	31.2	4,789,588	###	###	###	2.2
2002-Mar-05 Tue	###	###	31.54	###	3,678,051	###	30.9	30.9	0.0
2002-Mar-04 Mon	###	32.41	###	###	3,064,821	49,665,424	###	###	0.0
2002-Mar-01 Fri	32.4	32.44	###	###			###	###	0.0
2002-Feb-28 Thu	###	32.44	###	32.358	4,023,786	###	###	###	###
2002-Feb-27 Wed	31.885	###	31.5	###	4,546,625	71,609,343	77.3	77.3	0.0
2002-Feb-26 Tue	32.356	32.58	###	###			###	###	0.0
2002-Feb-25 Mon	32.28	32.51	###	###			###	###	0.0
2002-Feb-22 Fri	###	###	###	32.281	5,071,723	0	###	###	2.3
2002-Feb-21 Thu	32.25	32.27	31.8	###			30.5	30.5	0.0
2002-Feb-20 Wed	###	32.29	###	###			37.3	37.3	0.0
2002-Feb-19 Tue	###	32.75	###	32.372			33.1	33.1	2.3
2002-Feb-18 Mon	32.124	32.84	32.124	###			85.3	85.3	0.0
2002-Feb-15 Fri	33.5	33.5	###	###	9,629,588	###	###	###	0.0
2002-Feb-14 Thu	###	###	###	###			84.8	84.8	0.0
2002-Feb-13 Wed	###	32.85	32.29	32.84			###	###	2.3
2002-Feb-12 Tue	###	###	###	###			###	###	0.0
2002-Feb-11 Mon	32.4	32.83	32.21	32.21			###	###	###
2002-Feb-08 Fri	31.7	32.41	31.7	###	3,883,659	124,490,689	###	###	0.0
2002-Feb-07 Thu	###	###	31.45	31.82	3,899,189	61,314,747	73.5	73.5	2.3
2002-Feb-06 Wed	###	32.7	###	###	5,820,822	###	###	###	0.0
2002-Feb-05 Tue	###	###	32.77	32.77	4,466,782	73,188,223	###	###	###
2002-Feb-04 Mon	###	33.52	###	33.381	4,163,653	69,782,824	###	###	2.4
2002-Feb-01 Fri	32.82	###	32.74	32.8	3,217,556	###	40.7	40.7	2.3
2002-Jan-31 Thu	###	###	###	32.74			###	###	2.3
2002-Jan-30 Wed	32.757	###	###	32.825			73.3	73.3	2.3
2002-Jan-29 Tue	###	###	###	32.89			###	###	###
2002-Jan-28 Mon	32.081	32.081	32.081	32.081	0				###
2002-Jan-25 Fri	###	32.2	31.51	32.081			74.7	74.7	###
2002-Jan-24 Thu	31.759	###	31.7	31.73			30.9	30.9	###
2002-Jan-23 Wed	31.78	###	31.72	31.824			69.8	69.8	###
2002-Jan-22 Tue	###	###	###	31.81			###	###	2.3
2002-Jan-21 Mon	###	31.45	###	###			77.0	77.0	0.0
2002-Jan-18 Fri	###	###	###	###	2,527,625	0	###	###	0.0
2002-Jan-17 Thu	###	31.25	###	###			73.5	73.5	0.0
2002-Jan-16 Wed	###	###	###	31.26			85.2	85.2	2.2
2002-Jan-15 Tue	###	30.7	30.52	###			72.3	72.3	0.0
2002-Jan-14 Mon	###	30.52	###	30.48	4,136,188	63,118,228	80.0	80.0	2.2
2002-Jan-11 Fri	29.721	30.27	###	30.21			82.0	82.0	2.2
2002-Jan-10 Thu	###	29.88	29.5	29.528	4,213,123	125,087,621	###	###	###
2002-Jan-09 Wed	###	###	###	29.7	3,286,553	0	###	###	###
2002-Jan-08 Tue	###	30.25	###	###			70.0	70.0	0.0
2002-Jan-07 Mon	###	###	29.84	30.057	1,630,353	###	###	###	###
2002-Jan-04 Fri	###	###	29.82	###	877,486	###	68.5	68.5	0.0
2002-Jan-03 Thu	###	###	###	###			33.5	33.5	0.0
2002-Jan-02 Wed	###	###	29.8	###			###	###	0.0
2001-Dec-31 Mon	###	###	###	###			###	###	0.0
2001-Dec-28 Fri	30.2	###	###	###			###	###	0.0
2001-Dec-27 Thu	###	###	###	###			63.9	63.9	0.0
2001-Dec-24 Mon	###	###	###	###	1,377,881	0	###	###	0.0
2001-Dec-21 Fri	29	29.75	28.85	###			###	###	0.0
2001-Dec-20 Thu	28.78	###	28.72	###			76.9	76.9	0.0
2001-Dec-19 Wed	28.873	28.873	###	28.72			31.8	31.8	###
2001-Dec-18 Tue	28.8	28.88	###	###			28.0	28.0	0.0
2001-Dec-17 Mon	###	###	###	28.59			81.6	81.6	2.0
2001-Dec-14 Fri	28	###	28	###	2,515,287	###	74.7	74.7	0.0
2001-Dec-13 Thu	###	28.25	###	###	2,014,227	28,450,956	30.9	30.9	0.0
2001-Dec-12 Wed	###	28.41	###	###			34.2	34.2	0.0
2001-Dec-11 Tue	###	28.45	###	###	3,362,479	###	###	###	0.0
2001-Dec-10 Mon	###	###	###	###	4,572,042	0	###	###	0.0
2001-Dec-07 Fri	28.28	28.45	###	###			###	###	0.0
2001-Dec-06 Thu	28.772	###	28.22	28.284	2,801,021	###	###	###	###
2001-Dec-05 Wed	###	###	###	28.52			###	###	2.0
2001-Dec-04 Tue	###	###	###	28.22	3,571,453	0	###	###	2.0
2001-Dec-03 Mon	28.8	28.8	###	###			###	###	0.0
2001-Nov-30 Fri	###	###	28.4	###			###	###	0.0
2001-Nov-29 Thu	###	29.25	###	29	3,288,522	###	###	###	###
2001-Nov-28 Wed	29.54	29.7	29.26	###			###	###	0.0
2001-Nov-27 Tue	29.87	###	###	###			###	###	0.0
2001-Nov-26 Mon	###	###	###	###			###	###	0.0
2001-Nov-23 Fri	###	29.44	###	29.22	1,762,226	###	24.6	24.6	2.1
2001-Nov-22 Thu	29.341	29.53	###	29.25			28.9	28.9	###
2001-Nov-21 Wed	29.551	29.551	###	###	2,628,646	38,839,558	29.5	29.5	0.0
2001-Nov-20 Tue	###	###	###	29.49			32.2	32.2	###
2001-Nov-19 Mon	###	###	29.25	29.4			###	###	###
2001-Nov-16 Fri	###	###	###	###			22.9	22.9	0.0
2001-Nov-15 Thu	30.256	30.45	29.81	###	3,268,779	###	###	###	0.0
2001-Nov-14 Wed	30.85	###	30.5	30.57			25.4	25.4	###
2001-Nov-13 Tue	30.644	30.85	###	###	2,102,327	###	###	###	0.0
2001-Nov-12 Mon	###	31.2	###	31.042			###	###	2.2
2001-Nov-09 Fri	###	31.25	###	###	1,470,525	22,976,953	69.1	69.1	0.0
2001-Nov-08 Thu	30.348	###	30.348	###	2,502,879	37,978,685	###	###	0.0
2001-Nov-07 Wed	###	###	###	###	2,533,789	0	15.3	15.3	0.0
2001-Nov-06 Tue	30.25	###	30.25	###	2,162,354	###	###	###	0.0
2001-Nov-05 Mon	###	30.4	29.83	30.342			84.0	84.0	2.2
2001-Nov-02 Fri	###	###	###	29.85	2,310,585	0	30.5	30.5	2.1
2001-Nov-01 Thu	29.79	###	29.72	29.82			71.6	71.6	###
2001-Oct-31 Wed	###	29.8	###	29.8			###	###	2.1
2001-Oct-30 Tue	###	29.45	###	###	2,341,521	###	###	###	0.0
2001-Oct-29 Mon	###	###	###	###			70.7	70.7	0.0
2001-Oct-26 Fri	29.149	###	###	###	12,201,052	0	27.7	27.7	0.0
2001-Oct-25 Thu	###	29.21	###	###	4,033,328	58,906,755	76.3	76.3	0.0
2001-Oct-24 Wed	###	28.72	###	###			###	###	0.0
2001-Oct-23 Tue	###	###	27.8	###	2,152,420	###	###	###	0.0
2001-Oct-22 Mon	27.5	27.85	27.5	###			76.6	76.6	0.0
2001-Oct-19 Fri	###	27.75	###	27.42	2,661,054	36,922,124	22.1	22.1	2.0
2001-Oct-18 Thu	###	###	27.74	27.85	3,347,328	###	29.5	29.5	###
2001-Oct-17 Wed	###	28.46	27.75	28.45	3,194,541	89,782,574	79.6	79.6	2.0
2001-Oct-16 Tue	###	###	###	27.73			19.3	19.3	###
2001-Oct-15 Mon	###	###	###	###	1,996,227	0	###	###	0.0
2001-Oct-12 Fri	28	###	27.54	###			33.2	33.2	0.0
2001-Oct-11 Thu	###	###	###	###	2,853,356	0	75.7	75.7	0.0
2001-Oct-10 Wed	###	###	###	###			###	###	0.0
2001-Oct-09 Tue	###	###	26.78	26.944			###	###	1.9
2001-Oct-08 Mon	27.51	27.7	27.23	27.29			31.0	31.0	###
2001-Oct-05 Fri	27.581	27.89	###	27.89			###	###	2.0
2001-Oct-04 Thu	###	###	27.25	###	1,543,328	21,027,844	25.8	25.8	0.0
2001-Oct-03 Wed	28.053	28.25	27.53	###			###	###	0.0
2001-Oct-02 Tue	27	27.85	26.79	27.85			84.0	84.0	###
2001-Oct-01 Mon	###	27	26.26	27	1,825,983	48,625,927	###	###	1.9
2001-Sep-28 Fri	###	###	###	###	6,921,441	0	22.6	22.6	0.0
2001-Sep-27 Thu	26.25	26.25	###	###	3,430,358	45,023,448	25.3	25.3	0.0
2001-Sep-26 Wed	26	###	###	###			###	###	0.0
2001-Sep-25 Tue	25.7	25.86	25.23	25.49	3,269,645	83,523,081	26.5	26.5	###
2001-Sep-24 Mon	25.023	###	24.76	###			###	###	0.0
2001-Sep-21 Fri	24.75	25.85	24.75	25.548	4,125,182	###	85.2	85.2	1.8
2001-Sep-20 Thu	26	26.25	25.2	###			###	###	0.0
2001-Sep-19 Wed	###	27.25	26.5	26.79			21.0	21.0	###
2001-Sep-18 Tue	27	###	26.52	27			###	###	1.9
2001-Sep-17 Mon	###	###	25.29	26.4	4,453,424	56,313,546	49.8	49.8	1.9
2001-Sep-14 Fri	28.2	28.2	###	27.379			###	###	2.0
2001-Sep-13 Thu	29	###	###	28.2	2,608,388	0	###	###	2.0
2001-Sep-12 Wed	###	28.8	###	###	2,546,643	36,671,659	###	###	0.0
2001-Sep-11 Tue	###	29.52	###	29.22			###	###	2.1
2001-Sep-10 Mon	###	29.5	28.25	29.44	2,941,024	###	###	###	2.1
2001-Sep-07 Fri	28.983	28.983	28.4	###			###	###	0.0
2001-Sep-06 Thu	###	29.57	29.24	29.259	2,512,947	###	33.0	33.0	###
2001-Sep-05 Wed	###	29.79	29.25	29.49	2,291,485	###	32.1	32.1	###
2001-Sep-04 Tue	29.7	###	29.22	###			73.4	73.4	0.0
2001-Sep-03 Mon	###	###	###	29.5			###	###	2.1
2001-Aug-31 Fri	###	###	29.346	29.346			###	###	###
2001-Aug-30 Thu	30.56	###	###	###	2,428,574	0	20.8	20.8	0.0
2001-Aug-29 Wed	30.45	30.71	30.4	###			###	###	0.0
2001-Aug-28 Tue	###	30.52	29.86	30.5			###	###	2.2
2001-Aug-27 Mon	###	###	29.8	###			71.2	71.2	0.0
2001-Aug-24 Fri	###	30.5	###	30.4	4,975,627	###	###	###	###
2001-Aug-23 Thu	###	###	###	###			17.6	17.6	0.0
2001-Aug-22 Wed	31.172	###	30.76	30.8			###	###	2.2
2001-Aug-21 Tue	###	###	31.53	###	1,835,625	28,938,628	###	###	0.0
2001-Aug-20 Mon	###	###	31.25	31.5	2,251,425	###	###	###	2.3
2001-Aug-17 Fri	###	###	###	###	3,542,157	0	###	###	0.0
2001-Aug-16 Thu	###	###	###	###	3,770,428	0	###	###	0.0
2001-Aug-15 Wed	30.846	###	30.846	###			###	###	0.0
2001-Aug-14 Tue	###	30.7	###	30.7			81.5	81.5	2.2
2001-Aug-13 Mon	30.81	###	30.25	30.285			###	###	###
2001-Aug-10 Fri	###	###	30.7	30.77			###	###	2.2
2001-Aug-09 Thu	###	###	###	###			84.0	84.0	0.0
2001-Aug-08 Wed	###	###	###	###	3,737,351	0	###	###	0.0
2001-Aug-07 Tue	30.4	###	30.2	###	1,744,387	26,340,243	###	###	0.0
2001-Aug-06 Mon	###	30.48	29.85	30.42			84.0	84.0	2.2
2001-Aug-03 Fri	30.4	30.4	29.74	29.87	5,326,026	###	###	###	###
2001-Aug-02 Thu	30.45	###	30.45	###			69.1	69.1	0.0
2001-Aug-01 Wed	29.55	###	29.52	###			###	###	0.0
2001-Jul-31 Tue	29.85	###	29.5	29.5			26.3	26.3	2.1
2001-Jul-30 Mon	###	30.2	###	29.86			###	###	2.1
2001-Jul-27 Fri	30.252	###	29.55	29.74			18.6	18.6	2.1
2001-Jul-26 Thu	###	###	###	30.372	5,945,975	0	###	###	###
2001-Jul-25 Wed	31.052	31.45	###	###	3,062,875	###	42.6	42.6	0.0
2001-Jul-24 Tue	###	31.51	###	31.2			32.7	32.7	2.2
2001-Jul-23 Mon	31.45	31.7	###	31.58	1,327,680	21,043,728	###	###	2.3
2001-Jul-20 Fri	31.8	###	###	31.44	2,322,675	0	###	###	2.2
2001-Jul-19 Thu	31.5	###	31.48	31.87	2,606,550	###	###	###	###
2001-Jul-18 Wed	###	###	###	###			###	###	0.0
2001-Jul-17 Tue	31.526	###	31.45	31.47	2,127,984	33,462,548	36.7	36.7	2.2
2001-Jul-16 Mon	###	31.58	31.25	###	1,887,926	###	###	###	0.0
2001-Jul-13 Fri	31.4	31.47	###	###	1,300,728	20,466,955	###	###	0.0
2001-Jul-12 Thu	31.182	###	30.74	###	3,362,178	51,676,675	70.9	70.9	0.0
2001-Jul-11 Wed	31.046	31.4	31.046	###	2,263,478	70,672,573	67.4	67.4	0.0
2001-Jul-10 Tue	###	31.23	30.7	###			73.4	73.4	0.0
2001-Jul-09 Mon	###	31.2	30.85	###	2,669,773	###	###	###	0.0
2001-Jul-06 Fri	31.048	31.45	###	###	5,657,525	88,964,580	###	###	0.0
2001-Jul-05 Thu	31.88	31.88	31.23	31.26			15.4	15.4	2.2
2001-Jul-04 Wed	###	32.51	###	32.282	4,284,286	###	###	###	2.3
2001-Jul-03 Tue	###	32.85	31.88	###			20.4	20.4	0.0
2001-Jul-02 Mon	33.5	###	32.56	###	3,227,449	###	###	###	0.0
2001-Jun-29 Fri	###	###	###	###			70.8	70.8	0.0
2001-Jun-28 Thu	###	33.55	###	###	2,833,283	47,528,322	###	###	0.0
2001-Jun-27 Wed	33.55	33.55	###	33.24	1,782,284	###	###	###	2.4
2001-Jun-26 Tue	###	###	###	###			79.7	79.7	0.0
2001-Jun-25 Mon	32.86	33.2	###	###			77.2	77.2	0.0
2001-Jun-22 Fri	###	###	###	32.84	2,015,150	0	67.8	67.8	2.3
2001-Jun-21 Thu	32.723	###	###	###	2,457,258	0	###	###	0.0
2001-Jun-20 Wed	###	32.88	###	32.79	2,068,050	33,998,742	###	###	2.3
2001-Jun-19 Tue	31.889	32.54	31.85	###	3,084,923	###	82.5	82.5	0.0
2001-Jun-18 Mon	32.58	###	31.959	31.959			21.9	21.9	2.3
2001-Jun-15 Fri	32.49	32.8	###	32.641			###	###	###
2001-Jun-14 Thu	###	###	32.54	###			###	###	0.0
2001-Jun-13 Wed	32.4	33.2	32.4	###	4,860,051	159,409,672	86.4	86.4	0.0
2001-Jun-12 Tue	###	32.86	31.75	32.8			87.9	87.9	2.3
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	31.456	###	31.456	###			81.5	81.5	0.0
2001-Jun-07 Thu	31.051	###	###	31.55	2,091,721	0	82.3	82.3	###
2001-Jun-06 Wed	31.22	31.29	30.85	###	3,266,048	###	36.5	36.5	0.0
2001-Jun-05 Tue	###	###	###	31.2	2,569,545	0	###	###	2.2
2001-Jun-04 Mon	###	31.85	31.55	###	3,647,252	115,617,888	76.1	76.1	0.0
2001-Jun-01 Fri	###	31.76	###	###			75.9	75.9	0.0
2001-May-31 Thu	30.841	###	30.841	31.2	2,098,589	###	###	###	2.2
2001-May-30 Wed	###	###	###	###	1,696,080	0	80.7	80.7	0.0
2001-May-29 Tue	###	31.27	###	###			###	###	0.0
2001-May-28 Mon	30.748	31.22	30.7	###	4,396,274	136,108,643	###	###	0.0
2001-May-25 Fri	31.076	###	###	30.943	6,527,124	0	31.8	31.8	###
2001-May-24 Thu	30.85	###	30.78	###	1,744,982	26,855,272	76.5	76.5	0.0
2001-May-23 Wed	###	###	30.71	30.924	1,920,428	29,488,171	72.1	72.1	2.2
2001-May-22 Tue	30.8	###	30.76	30.86			###	###	2.2
2001-May-21 Mon	###	30.85	30.2	30.72	2,199,578	###	###	###	2.2
2001-May-18 Fri	30.5	30.5	###	###	1,752,142	###	###	###	0.0
2001-May-17 Thu	30.41	30.59	###	30.41	2,178,245	33,316,257	###	###	2.2
2001-May-16 Wed	30.25	###	###	30.24			35.0	35.0	###
2001-May-15 Tue	###	###	###	30.25	1,911,172	0	###	###	###
2001-May-14 Mon	###	30.24	29.76	###	2,928,421	###	###	###	0.0
2001-May-11 Fri	###	###	###	###			79.6	79.6	0.0
2001-May-10 Thu	###	29.51	###	29.5	3,705,786	54,678,872	###	###	2.1
2001-May-09 Wed	###	28.81	28.28	28.785			81.2	81.2	###
2001-May-08 Tue	28.7	28.8	28.45	28.49	1,635,958	###	33.2	33.2	###
2001-May-07 Mon	28.924	###	###	28.76			31.1	31.1	2.1
2001-May-04 Fri	28.8	###	28.58	28.8	2,356,823	###	###	###	2.1
2001-May-03 Thu	###	###	###	28.881	2,775,541	0	###	###	2.1
2001-May-02 Wed	28.55	28.74	28.5	28.52			###	###	2.0
2001-May-01 Tue	28.881	28.881	###	###	4,788,121	###	22.2	22.2	0.0
2001-Apr-30 Mon	###	###	###	28.84	3,881,145	0	29.1	29.1	###
2001-Apr-27 Fri	29.55	###	28.84	###	14,233,229	###	15.6	15.6	0.0
2001-Apr-26 Thu	29.51	###	29.45	29.48	3,731,076	###	30.4	30.4	2.1
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###	3,130,149	0	###	###	0.0
2001-Apr-23 Mon	29.072	29.5	28.86	###	5,502,477	160,562,278	81.5	81.5	0.0
2001-Apr-20 Fri	29.186	29.49	###	29.081	2,096,127	###	###	###	2.1
2001-Apr-19 Thu	###	###	28.75	###			73.7	73.7	0.0
2001-Apr-18 Wed	28.771	28.8	###	28.51			23.3	23.3	###
2001-Apr-17 Tue	28.8	28.8	28.4	28.549			30.4	30.4	###
2001-Apr-16 Mon	28.8	28.8	28.8	28.8	0				2.1
2001-Apr-13 Fri	28.8	28.8	28.8	28.8	0				2.1
2001-Apr-12 Thu	28.282	28.8	###	28.8			###	###	2.1
2001-Apr-11 Wed	28.55	###	###	###			###	###	0.0
2001-Apr-10 Tue	###	28.4	###	28.2			###	###	2.0
2001-Apr-09 Mon	28.89	28.89	###	###			17.4	17.4	0.0
2001-Apr-06 Fri	29.75	29.75	28.84	28.84			13.5	13.5	###
2001-Apr-05 Thu	###	###	29.26	29.29	1,783,746	###	27.7	27.7	2.1
2001-Apr-04 Wed	###	29.42	###	###	3,054,258	###	###	###	0.0
2001-Apr-03 Tue	28.771	29.25	###	###			84.1	84.1	0.0
2001-Apr-02 Mon	###	###	###	28.78			###	###	2.1
2001-Mar-30 Fri	###	###	28.41	###			31.2	31.2	0.0
2001-Mar-29 Thu	###	###	###	###			###	###	0.0
2001-Mar-28 Wed	27.8	###	27.8	###	4,868,082	###	82.4	82.4	0.0
2001-Mar-27 Tue	###	###	###	###			27.0	27.0	0.0
2001-Mar-26 Mon	27.7	28	27.52	###			###	###	0.0
2001-Mar-23 Fri	###	28.4	###	###			###	###	0.0
2001-Mar-22 Thu	29	29	28.22	28.4			23.8	23.8	2.0
2001-Mar-21 Wed	29.5	29.5	29	29.25			30.7	30.7	###
2001-Mar-20 Tue	###	29.75	29.54	29.656			69.4	69.4	2.1
2001-Mar-19 Mon	29.881	###	29.44	29.5	2,068,721	30,451,573	###	###	2.1
2001-Mar-16 Fri	###	30.43	###	30.048			###	###	###
2001-Mar-15 Thu	30.042	30.274	29.75	30.274			81.7	81.7	2.2
2001-Mar-14 Wed	30.2	30.55	30.2	###			###	###	0.0
2001-Mar-13 Tue	30.4	30.45	###	###			40.2	40.2	0.0
2001-Mar-12 Mon	30.85	31.2	###	30.79			38.1	38.1	###
2001-Mar-09 Fri	###	###	###	###			82.8	82.8	0.0
2001-Mar-08 Thu	31.4	31.46	30.82	30.85			###	###	###
2001-Mar-07 Wed	###	31.49	###	###	2,755,653	43,387,756	70.6	70.6	0.0
2001-Mar-06 Tue	31.72	31.72	31.2	###			###	###	0.0
2001-Mar-05 Mon	31.2	31.72	31.2	###			###	###	0.0
2001-Mar-02 Fri	###	31.4	###	31.2	3,316,424	52,067,856	73.4	73.4	2.2
2001-Mar-01 Thu	###	###	###	###			87.6	87.6	0.0
2001-Feb-28 Wed	###	###	###	###	4,324,786	0	71.4	71.4	0.0
2001-Feb-27 Tue	###	30.7	###	###			###	###	0.0
2001-Feb-26 Mon	###	30.46	###	###	3,368,821	51,307,143	86.5	86.5	0.0
2001-Feb-23 Fri	###	###	###	###	4,358,847	0	###	###	0.0
2001-Feb-22 Thu	29.7	###	29.5	###	1,624,658	###	###	###	0.0
2001-Feb-21 Wed	###	###	###	###			###	###	0.0
2001-Feb-20 Tue	###	29.4	###	29.2	2,450,088	###	###	###	2.1
2001-Feb-19 Mon	29.171	29.171	28.8	29	3,593,747	104,166,553	35.9	35.9	###
2001-Feb-16 Fri	29.55	29.8	29.45	###	3,728,726	###	73.2	73.2	0.0
2001-Feb-15 Thu	###	###	###	29.55			36.7	36.7	###
2001-Feb-14 Wed	###	29.7	29.23	29.572	7,516,526	###	###	###	2.1
2001-Feb-13 Tue	30.7	###	29.86	###			17.4	17.4	0.0
2001-Feb-12 Mon	30.75	30.82	30.56	###			30.6	30.6	0.0
2001-Feb-09 Fri	###	###	###	30.77			31.2	31.2	2.2
2001-Feb-08 Thu	31.222	###	###	###	3,886,029	0	34.0	34.0	0.0
2001-Feb-07 Wed	###	###	###	###			###	###	0.0
2001-Feb-06 Tue	31.7	###	31.7	###			###	###	0.0
2001-Feb-05 Mon	###	###	###	###	1,897,679	0	28.8	28.8	0.0
2001-Feb-02 Fri	###	###	31.8	###			###	###	0.0
2001-Feb-01 Thu	###	###	###	31.954	2,459,748	0	30.4	30.4	2.3
2001-Jan-31 Wed	###	###	###	###	2,844,455	0	34.5	34.5	0.0
2001-Jan-30 Tue	31.81	32.2	31.81	###	2,309,852	###	75.7	75.7	0.0
2001-Jan-29 Mon	###	31.85	###	31.843			84.9	84.9	2.3
2001-Jan-25 Thu	###	31.43	###	31.4	1,788,282	28,102,851	77.7	77.7	2.2
2001-Jan-24 Wed	30.646	###	30.646	###			77.0	77.0	0.0
2001-Jan-23 Tue	30.75	###	###	30.79			68.3	68.3	###
2001-Jan-22 Mon	###	30.79	###	###	2,398,853	36,930,341	###	###	0.0
2001-Jan-19 Fri	30.4	###	30.4	30.5	1,799,781	27,356,671	66.7	66.7	2.2
2001-Jan-18 Thu	###	30.41	###	30.26			63.9	63.9	###
2001-Jan-17 Wed	30.28	30.28	###	###	3,525,450	###	24.4	24.4	0.0
2001-Jan-16 Tue	30.75	30.8	30.21	30.28			23.4	23.4	2.2
2001-Jan-15 Mon	30.545	###	30.545	30.88	1,299,449	###	###	###	2.2
2001-Jan-12 Fri	30.451	###	###	30.75			###	###	###
2001-Jan-11 Thu	30.5	30.59	###	30.4			###	###	###
2001-Jan-10 Wed	###	###	30.55	###			24.9	24.9	0.0
2001-Jan-09 Tue	###	31.25	###	###	1,836,075	28,688,671	###	###	0.0
2001-Jan-08 Mon	###	31.28	###	31.275	1,630,422	###	###	###	###
2001-Jan-05 Fri	###	###	###	31.45			29.8	29.8	###
2001-Jan-04 Thu	###	###	###	###	1,667,177	0	27.4	27.4	0.0
2001-Jan-03 Wed	31.53	31.8	31.53	31.774	1,034,584	###	###	###	###
2001-Jan-02 Tue	###	###	###	31.851	1,129,544	0	85.8	85.8	2.3
2001-Jan-01 Mon	31.5	###	###	###	2,386,278	0	17.5	17.5	0.0
2000-Dec-29 Fri	31.5	###	###	###	2,386,278	0	17.5	17.5	0.0
2000-Dec-28 Thu	31.8	31.85	31.46	31.5	1,297,640	###	23.6	23.6	2.3
2000-Dec-27 Wed	31.7	###	31.7	31.85			###	###	2.3
2000-Dec-26 Tue	30.541	31.7	30.5	31.7			###	###	2.3
2000-Dec-25 Mon	30.541	31.7	30.5	31.7			###	###	2.3
2000-Dec-22 Fri	30.541	31.7	30.5	31.7			###	###	2.3
2000-Dec-21 Thu	30.349	30.75	30.349	30.57	2,223,087	###	78.2	78.2	###
2000-Dec-20 Wed	###	30.84	30.5	30.77			80.1	80.1	2.2
2000-Dec-19 Tue	###	###	###	###			###	###	0.0
2000-Dec-18 Mon	30.024	###	30.024	30.27			79.2	79.2	2.2
2000-Dec-15 Fri	29.941	30.28	###	###			###	###	0.0
2000-Dec-14 Thu	30.4	###	###	###			31.6	31.6	0.0
2000-Dec-13 Wed	31.4	31.4	30.85	30.86	3,243,587	100,956,645	20.2	20.2	2.2
2000-Dec-12 Tue	31.76	31.85	31.485	31.485			###	###	2.2
2000-Dec-11 Mon	###	###	###	31.86			75.6	75.6	2.3
2000-Dec-08 Fri	###	31.7	31.2	###			82.0	82.0	0.0
2000-Dec-07 Thu	###	31.56	###	###	2,287,822	###	31.8	31.8	0.0
2000-Dec-06 Wed	31.75	31.86	###	###	4,710,674	###	43.2	43.2	0.0
2000-Dec-05 Tue	###	###	31.7	31.785	2,992,675	###	###	###	###
2000-Dec-04 Mon	###	###	31.8	32.084	2,256,342	###	78.6	78.6	###
2000-Dec-01 Fri	###	###	###	###			72.0	72.0	0.0
2000-Nov-30 Thu	31.76	32.26	###	###			37.2	37.2	0.0
2000-Nov-29 Wed	31.159	###	31.159	###			###	###	0.0
2000-Nov-28 Tue	###	31.4	30.85	###	1,678,545	###	###	###	0.0
2000-Nov-27 Mon	###	###	###	###			###	###	0.0
2000-Nov-24 Fri	###	###	30.85	30.85			###	###	###
2000-Nov-23 Thu	30.55	###	30.55	###	2,465,645	37,662,727	87.1	87.1	0.0
2000-Nov-22 Wed	30.49	30.76	###	###	1,949,583	29,984,586	74.2	74.2	0.0
2000-Nov-21 Tue	30.659	###	30.52	30.57	3,157,853	###	34.5	34.5	###
2000-Nov-20 Mon	###	###	###	###	2,833,978	0	87.1	87.1	0.0
2000-Nov-17 Fri	29.78	###	29.72	###			78.0	78.0	0.0
2000-Nov-16 Thu	29.754	###	###	29.8	1,080,222	0	###	###	2.1
2000-Nov-15 Wed	29.826	###	29.7	29.84			###	###	###
2000-Nov-13 Mon	29.85	###	29.85	29.88	1,839,182	###	###	###	2.1
2000-Nov-10 Fri	30.2	30.27	29.88	###			27.5	27.5	0.0
2000-Nov-09 Thu	###	###	###	30.2			###	###	2.2
2000-Nov-08 Wed	###	###	29.86	29.89			29.3	29.3	###
2000-Nov-07 Tue	29.85	###	29.85	###			65.6	65.6	0.0
2000-Nov-06 Mon	###	###	###	29.854			###	###	2.1
2000-Nov-03 Fri	###	29.75	###	29.58	1,376,386	20,473,741	###	###	2.1
2000-Nov-02 Thu	29.256	###	###	###			###	###	0.0
2000-Nov-01 Wed	28.79	###	28.79	###	3,079,588	###	###	###	0.0
2000-Oct-31 Tue	###	28.8	28.52	###	2,219,583	63,613,248	###	###	0.0
2000-Oct-30 Mon	28.7	###	28.52	28.58	1,106,055	15,772,344	36.5	36.5	###
2000-Oct-27 Fri	###	29.21	###	###	11,118,250	162,382,041	###	###	0.0
2000-Oct-26 Thu	###	29.21	###	###			72.1	72.1	0.0
2000-Oct-25 Wed	###	###	28.87	###			74.8	74.8	0.0
2000-Oct-24 Tue	28.549	###	28.549	28.873			80.1	80.1	2.1
2000-Oct-23 Mon	28.54	28.82	28.53	28.8			80.0	80.0	2.1
2000-Oct-20 Fri	28.5	28.7	28.42	###	2,400,127	68,547,627	###	###	0.0
2000-Oct-19 Thu	28.46	28.56	###	28.45	2,053,245	###	35.3	35.3	2.0
2000-Oct-18 Wed	###	28.5	28.28	28.458	1,820,071	###	76.5	76.5	2.0
2000-Oct-17 Tue	28.259	28.48	28.259	28.453	2,217,324	62,904,373	78.4	78.4	2.0
2000-Oct-16 Mon	28.281	###	###	28.28	1,665,557	0	###	###	###
2000-Oct-13 Fri	27.949	###	27.949	###			###	###	0.0
2000-Oct-12 Thu	27.858	28.26	27.8	28.2			###	###	2.0
2000-Oct-11 Wed	27.4	###	###	###	1,827,283	0	86.1	86.1	0.0
2000-Oct-10 Tue	###	###	27.4	27.44	1,411,559	19,338,358	35.4	35.4	###
2000-Oct-09 Mon	###	27.75	27.45	###	1,147,952	31,683,475	35.4	35.4	0.0
2000-Oct-06 Fri	28	###	###	###			###	###	0.0
2000-Oct-05 Thu	###	###	###	###	2,650,621	0	29.1	29.1	0.0
2000-Oct-04 Wed	###	28.45	###	###			###	###	0.0
2000-Oct-03 Tue	27.75	###	###	###	3,715,749	0	74.1	74.1	0.0
2000-Oct-02 Mon	27.524	27.82	27.51	27.75			75.8	75.8	2.0
2000-Sep-29 Fri	27.456	###	###	###	2,926,375	0	###	###	0.0
2000-Sep-28 Thu	27.26	27.55	###	27.45			###	###	###
2000-Sep-27 Wed	###	27.4	###	27.225			75.7	75.7	1.9
2000-Sep-26 Tue	26.978	27.26	###	27.175	1,541,649	21,012,675	72.3	72.3	###
2000-Sep-25 Mon	###	###	26.85	###			###	###	0.0
2000-Sep-22 Fri	26.882	26.882	###	26.75	1,563,687	###	48.6	48.6	###
2000-Sep-21 Thu	26.55	###	26.55	###			86.5	86.5	0.0
2000-Sep-20 Wed	26.25	26.72	26.25	###			###	###	0.0
2000-Sep-19 Tue	###	###	###	26.25			48.3	48.3	1.9
2000-Sep-18 Mon	26.8	26.81	26.5	26.5	2,541,948	67,755,623	###	###	1.9
2000-Sep-15 Fri	27.246	27.42	26.85	###			29.0	29.0	0.0
2000-Sep-14 Thu	###	27.75	27.41	###	1,046,459	###	37.5	37.5	0.0
2000-Sep-13 Wed	###	27.88	###	27.643			80.0	80.0	2.0
2000-Sep-12 Tue	###	27.44	###	###	865,570	11,875,620	###	###	0.0
2000-Sep-11 Mon	###	###	###	###	2,320,442	0	###	###	0.0
2000-Sep-08 Fri	27	###	###	###	1,309,751	0	71.2	71.2	0.0
2000-Sep-07 Thu	26.74	27	26.51	26.86			77.5	77.5	1.9
2000-Sep-06 Wed	###	###	26.72	26.76	2,726,727	36,429,072	33.3	33.3	###
2000-Sep-05 Tue	27.2	27.25	###	###			###	###	0.0
2000-Sep-04 Mon	27.5	27.5	###	###	4,019,954	###	###	###	0.0
2000-Sep-01 Fri	27.85	28	27.74	###	5,922,746	###	72.9	72.9	0.0
2000-Aug-31 Thu	28.45	28.45	###	27.683	6,112,583	###	19.5	19.5	2.0
2000-Aug-30 Wed	29.454	29.55	###	28.787			21.1	21.1	###
2000-Aug-29 Tue	29.584	29.74	29.45	29.55			###	###	###
2000-Aug-28 Mon	29.8	###	###	###			###	###	0.0
2000-Aug-25 Fri	29.4	29.85	###	29.84	6,649,276	99,240,444	83.6	83.6	###
2000-Aug-24 Thu	###	29.43	28.8	29.4	3,349,940	###	###	###	###
2000-Aug-23 Wed	###	29	###	###	1,870,183	27,117,653	###	###	0.0
2000-Aug-22 Tue	###	28.8	###	28.73	3,119,288	44,917,747	87.2	87.2	2.1
2000-Aug-21 Mon	28	###	28	###			###	###	0.0
2000-Aug-18 Fri	###	28.2	###	###			###	###	0.0
2000-Aug-17 Thu	###	28.25	###	28.155	1,206,988	###	75.9	75.9	###
2000-Aug-16 Wed	###	###	27.85	###	1,242,829	###	###	###	0.0
2000-Aug-15 Tue	28	###	27.86	###			###	###	0.0
2000-Aug-14 Mon	28	###	27.84	###			39.3	39.3	0.0
2000-Aug-11 Fri	###	###	###	###			32.6	32.6	0.0
2000-Aug-10 Thu	27.786	###	27.786	###			76.9	76.9	0.0
2000-Aug-09 Wed	###	27.88	27.5	27.85			###	###	###
2000-Aug-08 Tue	27.85	###	###	27.653	1,555,789	0	34.3	34.3	2.0
2000-Aug-07 Mon	27.5	###	27.41	27.85	1,234,580	###	###	###	###
2000-Aug-04 Fri	27.7	27.7	27.48	27.5	1,638,141	###	32.1	32.1	2.0
2000-Aug-03 Thu	27.82	27.85	###	27.73	1,146,156	15,960,222	33.7	33.7	###
2000-Aug-02 Wed	###	27.86	###	27.82	1,348,286	18,781,623	75.4	75.4	2.0
2000-Aug-01 Tue	27.845	27.85	###	27.8			32.3	32.3	2.0
2000-Jul-31 Mon	27.84	28	27.7	###	1,457,178	###	###	###	0.0
2000-Jul-28 Fri	27.958	###	27.88	27.989	15,150,780	211,201,873	###	###	###
2000-Jul-27 Thu	###	###	27.85	###			41.0	41.0	0.0
2000-Jul-26 Wed	###	28.25	###	###	2,418,940	34,167,527	71.3	71.3	0.0
2000-Jul-25 Tue	27.84	28.2	27.83	###	1,961,178	###	###	###	0.0
2000-Jul-24 Mon	27.988	###	###	###	1,628,242	0	71.1	71.1	0.0
2000-Jul-21 Fri	28	###	27.85	###			64.1	64.1	0.0
2000-Jul-20 Thu	27.58	###	27.58	27.852			76.1	76.1	###
2000-Jul-19 Wed	27.649	###	27.649	27.7	1,272,851	17,596,528	65.7	65.7	2.0
2000-Jul-18 Tue	27.75	###	27.71	###			72.8	72.8	0.0
2000-Jul-17 Mon	###	###	###	27.85			###	###	###
2000-Jul-14 Fri	27.743	27.75	###	###			32.1	32.1	0.0
2000-Jul-13 Thu	###	###	###	27.75	3,336,821	0	70.9	70.9	2.0
2000-Jul-12 Wed	27.7	27.7	27.47	###	3,047,574	84,067,328	###	###	0.0
2000-Jul-11 Tue	27.5	###	27.4	###			70.8	70.8	0.0
2000-Jul-10 Mon	###	###	27.25	27.5			70.8	70.8	2.0
2000-Jul-07 Fri	###	27.5	###	###	2,593,123	35,655,441	30.8	30.8	0.0
2000-Jul-06 Thu	###	27.58	###	###			###	###	0.0
2000-Jul-05 Wed	27.4	###	###	###			###	###	0.0
2000-Jul-04 Tue	27.2	27.5	27.2	27.47	2,277,448	###	###	###	2.0
2000-Jul-03 Mon	###	27.45	###	###	3,749,380	51,460,240	###	###	0.0
2000-Jun-30 Fri	###	27.73	###	###			65.6	65.6	0.0
2000-Jun-29 Thu	27.45	27.45	###	###			###	###	0.0
2000-Jun-28 Wed	27.383	27.85	###	27.5			61.2	61.2	2.0
2000-Jun-27 Tue	27.243	27.48	###	27.442			###	###	###
2000-Jun-26 Mon	###	###	###	###			###	###	0.0
2000-Jun-23 Fri	26.525	26.7	###	26.649	3,196,624	###	63.9	63.9	###
2000-Jun-22 Thu	26.849	26.85	26.54	26.58	2,719,048	72,584,986	###	###	1.9
2000-Jun-21 Wed	26.85	###	26.76	26.943	1,583,220	21,183,483	###	###	1.9
2000-Jun-20 Tue	26.55	27	26.55	###			83.0	83.0	0.0
2000-Jun-19 Mon	26.541	26.7	26.45	###			73.4	73.4	0.0
2000-Jun-16 Fri	26.473	26.81	###	26.8	3,021,820	###	75.2	75.2	1.9
2000-Jun-15 Thu	26.25	###	###	###			###	###	0.0
2000-Jun-14 Wed	26.5	26.5	###	###	3,272,325	###	###	###	0.0
2000-Jun-13 Tue	26.55	26.7	26.29	26.54	2,635,724	###	41.4	41.4	1.9
2000-Jun-12 Mon	26.7	26.7	26.7	26.7	0				1.9
2000-Jun-08 Thu	27.24	27.24	26.85	###			27.2	27.2	0.0
2000-Jun-07 Wed	###	27.5	27.2	27.25			###	###	###
2000-Jun-06 Tue	27.148	###	###	27.57	1,673,843	0	81.0	81.0	###
2000-Jun-05 Mon	###	###	###	###	2,545,585	0	###	###	0.0
2000-Jun-02 Fri	27	###	27	###	2,382,489	###	70.1	70.1	0.0
2000-Jun-01 Thu	27.4	27.45	26.78	27.129			32.6	32.6	1.9
2000-May-31 Wed	###	28.2	27.45	27.881	22,185,845	###	###	###	###
2000-May-30 Tue	28	28.25	27.7	27.844			###	###	2.0
2000-May-29 Mon	27.4	28	27.4	###	2,872,187	79,559,579	###	###	0.0
2000-May-26 Fri	27.056	###	27.056	27.45			###	###	###
2000-May-25 Thu	###	###	###	###			23.6	23.6	0.0
2000-May-24 Wed	###	28	###	###	2,857,526	###	79.4	79.4	0.0
2000-May-23 Tue	28	###	###	###			31.6	31.6	0.0
2000-May-22 Mon	27.449	28	###	###			86.5	86.5	0.0
2000-May-19 Fri	###	###	###	27.744			###	###	###
2000-May-18 Thu	27.2	###	27.2	###			75.9	75.9	0.0
2000-May-17 Wed	26.85	###	26.73	###	3,070,528	###	79.5	79.5	0.0
2000-May-16 Tue	26.8	###	26.7	26.85	949,929	12,681,552	72.1	72.1	1.9
2000-May-15 Mon	26.5	26.78	26.4	26.75	973,620	25,888,555	###	###	###
2000-May-12 Fri	26.8	###	26.45	###			###	###	0.0
2000-May-11 Thu	27.055	###	26.7	26.8			35.1	35.1	1.9
2000-May-10 Wed	27.2	27.52	###	27.287	3,068,243	42,219,023	83.1	83.1	###
2000-May-09 Tue	###	###	###	###	4,261,479	0	###	###	0.0
2000-May-08 Mon	###	26.55	###	###	1,458,021	19,355,228	75.8	75.8	0.0
2000-May-05 Fri	25.552	###	25.552	###	1,141,341	14,581,772	77.6	77.6	0.0
2000-May-04 Thu	###	###	25.2	###			77.3	77.3	0.0
2000-May-03 Wed	###	###	###	25.7	1,154,857	0	35.4	35.4	1.8
2000-May-02 Tue	###	###	26	26			39.6	39.6	1.9
2000-May-01 Mon	25.881	26.2	25.8	26.073	1,387,822	36,083,372	###	###	1.9
2000-Apr-28 Fri	###	26.5	26	###	10,934,022	287,018,077	26.6	26.6	0.0
2000-Apr-27 Thu	26.448	###	26.4	26.51			75.8	75.8	###
2000-Apr-26 Wed	###	###	###	###			78.0	78.0	0.0
2000-Apr-25 Tue	26.071	26.071	26.071	26.071	0				1.9
2000-Apr-24 Mon	26.071	26.071	26.071	26.071	0				1.9
2000-Apr-21 Fri	26.071	26.071	26.071	26.071	0				1.9
2000-Apr-20 Thu	25.944	###	###	26.071			70.1	70.1	1.9
2000-Apr-19 Wed	###	26.21	###	###	2,003,147	26,251,241	81.5	81.5	0.0
2000-Apr-18 Tue	25.2	###	25.2	25.874			81.1	81.1	1.8
2000-Apr-17 Mon	###	###	24.55	###			###	###	0.0
2000-Apr-14 Fri	24.549	###	24.549	###			###	###	0.0
2000-Apr-13 Thu	###	###	###	###	5,375,128	0	###	###	0.0
2000-Apr-12 Wed	###	###	###	24.274	3,046,459	0	74.6	74.6	###
2000-Apr-11 Tue	23.44	###	###	23.8	2,273,257	0	86.4	86.4	1.7
2000-Apr-07 Fri	###	###	23.5	23.77			###	###	1.7
2000-Apr-06 Thu	24	24.2	###	###	1,923,957	23,279,879	59.8	59.8	0.0
2000-Apr-05 Wed	23.8	24.48	23.8	24.28			###	###	1.7
2000-Apr-04 Tue	23.349	23.74	23.2	###	1,695,648	39,796,858	###	###	0.0
2000-Apr-03 Mon	22.54	###	22.54	###			###	###	0.0
2000-Mar-31 Fri	###	22.7	22.45	22.54	2,541,981	57,385,221	41.9	41.9	###
2000-Mar-30 Thu	22.771	22.771	###	22.656	903,722	10,289,326	46.5	46.5	1.6
2000-Mar-29 Wed	22.75	22.83	###	22.7			###	###	###
2000-Mar-28 Tue	22.7	22.76	###	22.75			###	###	1.6
2000-Mar-24 Fri	22.55	###	###	22.629	3,021,354	0	69.5	69.5	###
2000-Mar-23 Thu	22.778	22.85	22.45	22.55	1,969,179	###	###	###	###
2000-Mar-22 Wed	22.8	22.88	###	###			35.6	35.6	0.0
2000-Mar-21 Tue	23	23	###	###			###	###	0.0
2000-Mar-20 Mon	23	###	22.87	###			41.1	41.1	0.0
2000-Mar-17 Fri	###	###	23	23	2,457,224	28,258,076	23.0	23.0	1.6
2000-Mar-16 Thu	23.89	###	###	###	1,609,048	0	###	###	0.0
2000-Mar-15 Wed	###	23.55	###	23.51	1,917,287	22,576,054	80.0	80.0	###
2000-Mar-14 Tue	###	23.49	###	###			###	###	0.0
2000-Mar-13 Mon	###	23.4	###	###			67.6	67.6	0.0
2000-Mar-10 Fri	###	23.48	22.49	23	7,317,351	###	75.5	75.5	1.6
2000-Mar-07 Tue	###	###	###	24.7			68.1	68.1	1.8
2000-Mar-06 Mon	###	25.5	###	25			33.3	33.3	1.8
2000-Mar-03 Fri	25.5	25.55	24.89	25.241			###	###	1.8
2000-Mar-02 Thu	25.8	25.8	###	###	1,326,973	17,117,951	###	###	0.0
2000-Mar-01 Wed	25	###	24.75	25.8	1,666,522	###	86.6	86.6	1.8
2000-Feb-29 Tue	25.5	25.5	###	###	1,526,921	19,468,242	28.8	28.8	0.0
2000-Feb-28 Mon	###	25.8	25.22	###	1,688,552	###	###	###	0.0
2000-Feb-25 Fri	###	###	###	###	1,971,472	0	###	###	0.0
2000-Feb-24 Thu	26	26.21	25.8	###	1,342,029	###	71.5	71.5	0.0
2000-Feb-23 Wed	26	###	26	###			68.0	68.0	0.0
2000-Feb-22 Tue	25.7	###	25.7	###			###	###	0.0
2000-Feb-21 Mon	25.082	26.21	25.082	25.81			83.4	83.4	###
2000-Feb-18 Fri	###	###	###	###			69.7	69.7	0.0
2000-Feb-17 Thu	###	26.49	###	###			67.9	67.9	0.0
2000-Feb-16 Wed	###	27.5	26.8	26.88	2,263,673	61,458,721	37.4	37.4	###
2000-Feb-15 Tue	###	###	###	###			74.8	74.8	0.0
2000-Feb-14 Mon	26.2	26.81	26.2	###			77.5	77.5	0.0
2000-Feb-11 Fri	26	26.78	26	###	1,753,440	46,273,281	78.6	78.6	0.0
2000-Feb-10 Thu	25.7	26.25	25.7	26.147	3,782,741	###	81.3	81.3	1.9
2000-Feb-09 Wed	###	###	###	25.8	1,782,840	0	###	###	1.8
2000-Feb-08 Tue	###	25.77	25.45	25.546			###	###	1.8
2000-Feb-07 Mon	25.5	###	25.45	###	1,026,359	###	69.4	69.4	0.0
2000-Feb-04 Fri	25.2	###	25.2	25.56	1,084,880	13,669,488	###	###	1.8
2000-Feb-03 Thu	###	###	###	25.2	2,343,854	0	###	###	1.8
2000-Feb-02 Wed	###	###	25.5	25.654			40.6	40.6	1.8
2000-Feb-01 Tue	###	###	###	###	967,740	0	###	###	0.0
2000-Jan-31 Mon	###	26.2	25.8	###	669,288	17,401,488	69.0	69.0	0.0
2000-Jan-28 Fri	25.88	26.55	25.88	26.26	6,858,972	179,807,950	77.4	77.4	1.9
2000-Jan-27 Thu	25.4	###	25.4	25.87			78.6	78.6	1.8
2000-Jan-25 Tue	25.28	25.5	25.25	25.45			###	###	1.8
2000-Jan-24 Mon	25.54	25.89	25.54	###	1,153,046	29,650,577	###	###	0.0
2000-Jan-21 Fri	###	25.55	###	25.53			###	###	###
2000-Jan-20 Thu	25.349	###	25.29	###	2,137,458	27,028,156	###	###	0.0
2000-Jan-19 Wed	###	###	###	###	1,160,574	0	###	###	0.0
2000-Jan-18 Tue	25.85	###	###	###	3,123,148	0	36.0	36.0	0.0
2000-Jan-17 Mon	25.7	###	25.58	25.89	1,491,387	###	###	###	###
2000-Jan-14 Fri	25.348	###	25.28	25.583	1,236,621	15,630,889	###	###	1.8
2000-Jan-13 Thu	25.45	###	###	25.25	1,933,586	0	###	###	###
2000-Jan-12 Wed	###	###	###	25.45			73.4	73.4	1.8
2000-Jan-11 Tue	###	###	25.22	25.285			34.1	34.1	###
2000-Jan-10 Mon	25.5	25.76	25.45	25.7			###	###	1.8
2000-Jan-07 Fri	25.048	25.25	24.87	###	1,406,421	###	###	###	0.0
2000-Jan-06 Thu	25.5	25.5	24.8	24.85			17.1	17.1	1.8
2000-Jan-05 Wed	###	25.53	25.25	###	2,179,475	55,336,870	###	###	0.0
2000-Jan-04 Tue	26.2	26.2	25.86	###	1,012,586	###	34.4	34.4	0.0
1999-Dec-31 Fri	###	###	###	26.23			67.7	67.7	###
1999-Dec-30 Thu	###	###	###	26.23			67.7	67.7	###
1999-Dec-29 Wed	25.72	26	25.7	###			###	###	0.0
1999-Dec-28 Tue	25.5	###	###	###	2,320,854	0	###	###	0.0
1999-Dec-27 Mon	25.5	###	###	###	2,320,854	0	###	###	0.0
1999-Dec-24 Fri	25.5	###	###	###	2,320,854	0	###	###	0.0
1999-Dec-23 Thu	###	###	25.41	25.453	583,576	###	32.9	32.9	1.8
1999-Dec-22 Wed	###	25.7	25.41	###			65.8	65.8	0.0
1999-Dec-21 Tue	###	25.45	###	25.4	1,477,944	###	75.5	75.5	1.8
1999-Dec-20 Mon	###	25.45	25.26	25.44			70.5	70.5	1.8
1999-Dec-17 Fri	25.5	25.55	25.23	25.29			31.1	31.1	###
1999-Dec-16 Thu	###	###	25.4	25.49	1,211,942	###	###	###	###
1999-Dec-15 Wed	25.346	25.57	###	25.51	1,092,772	###	###	###	1.8
1999-Dec-14 Tue	25.5	###	###	###			74.4	74.4	0.0
1999-Dec-13 Mon	###	###	25.57	25.57	1,013,280	12,954,784	###	###	###
1999-Dec-10 Fri	###	###	###	25.72	815,175	0	###	###	1.8
1999-Dec-09 Thu	###	###	25.8	###	958,781	12,368,274	###	###	0.0
1999-Dec-08 Wed	25.7	###	25.55	###			72.1	72.1	0.0
1999-Dec-07 Tue	###	###	25.46	###			###	###	0.0
1999-Dec-06 Mon	26.2	26.25	###	25.75	1,759,883	###	33.4	33.4	###
1999-Dec-03 Fri	26.25	26.26	###	###	1,038,486	13,635,321	###	###	0.0
1999-Dec-02 Thu	###	26.25	###	###	1,428,427	###	32.4	32.4	0.0
1999-Dec-01 Wed	###	###	###	26	1,284,577	0	###	###	1.9
1999-Nov-30 Tue	26.273	###	25.85	###			###	###	0.0
1999-Nov-29 Mon	26.2	26.45	###	###			###	###	0.0
1999-Nov-26 Fri	###	26.26	25.85	26.21			69.6	69.6	1.9
1999-Nov-25 Thu	26.4	26.55	26	###			26.0	26.0	0.0
1999-Nov-24 Wed	###	26.5	26.21	###			74.5	74.5	0.0
1999-Nov-23 Tue	26.4	###	26.4	26.42			###	###	1.9
1999-Nov-22 Mon	26.5	###	###	26.55			###	###	###
1999-Nov-19 Fri	26.8	###	26.55	###	786,056	###	###	###	0.0
1999-Nov-18 Thu	26.5	26.79	###	26.74	1,635,382	21,905,941	72.7	72.7	###
1999-Nov-17 Wed	###	26.8	###	###			68.0	68.0	0.0
1999-Nov-16 Tue	26.7	26.7	26.48	26.51	1,316,348	###	###	###	###
1999-Nov-15 Mon	###	###	26.73	###			28.8	28.8	0.0
1999-Nov-12 Fri	27.29	27.46	###	###			###	###	0.0
1999-Nov-11 Thu	27.085	27.45	27	###			###	###	0.0
1999-Nov-10 Wed	26.7	27.48	###	###			84.6	84.6	0.0
1999-Nov-09 Tue	26.625	26.87	26.54	###			72.2	72.2	0.0
1999-Nov-08 Mon	###	26.7	26.49	26.5			###	###	1.9
1999-Nov-05 Fri	26.75	26.75	###	###			30.4	30.4	0.0
1999-Nov-04 Thu	26.8	26.8	###	26.78	2,251,957	30,176,223	###	###	1.9
1999-Nov-03 Wed	26.222	###	26.2	26.7	1,626,287	21,304,359	82.9	82.9	1.9
1999-Nov-02 Tue	###	###	###	###			###	###	0.0
1999-Nov-01 Mon	25.829	###	25.5	25.89			###	###	###
1999-Oct-29 Fri	###	26	25.48	25.7	8,323,277	214,241,149	###	###	1.8
1999-Oct-28 Thu	24.75	25.2	24.75	###	2,314,822	57,812,679	###	###	0.0
1999-Oct-27 Wed	###	###	###	###			75.9	75.9	0.0
1999-Oct-26 Tue	###	24.48	###	24.46			###	###	1.7
1999-Oct-25 Mon	24.428	24.56	###	24.543			75.7	75.7	###
1999-Oct-22 Fri	###	###	###	24.229			###	###	###
1999-Oct-21 Thu	24.426	24.426	###	24.178			30.7	30.7	1.7
1999-Oct-20 Wed	###	###	###	24.2	1,307,855	0	###	###	1.7
1999-Oct-19 Tue	###	24.25	24	###	1,367,087	32,980,973	###	###	0.0
1999-Oct-18 Mon	24.2	24.4	###	###			###	###	0.0
1999-Oct-15 Fri	24.5	###	###	###	1,744,477	0	###	###	0.0
1999-Oct-14 Thu	24.253	###	###	###	2,043,648	0	###	###	0.0
1999-Oct-13 Wed	24.7	24.75	24.4	24.528			25.6	25.6	1.8
1999-Oct-12 Tue	###	###	24.85	###	4,275,144	###	###	###	0.0
1999-Oct-11 Mon	###	###	24.81	24.928			###	###	###
1999-Oct-08 Fri	###	###	24.5	24.7			###	###	1.8
1999-Oct-07 Thu	24.441	###	###	###			76.2	76.2	0.0
1999-Oct-06 Wed	24.25	24.5	###	###	2,061,985	###	74.7	74.7	0.0
1999-Oct-05 Tue	###	###	###	###			76.6	76.6	0.0
1999-Oct-04 Mon	24.187	24.187	24	24			###	###	1.7
1999-Oct-01 Fri	###	24.57	###	###	1,452,744	###	69.6	69.6	0.0
1999-Sep-30 Thu	###	###	23.81	###	2,132,088	###	###	###	0.0
1999-Sep-29 Wed	23.825	23.83	###	23.7	1,031,241	###	34.2	34.2	1.7
1999-Sep-28 Tue	23.81	###	23.5	23.83			70.9	70.9	1.7
1999-Sep-27 Mon	###	###	###	###			###	###	0.0
1999-Sep-24 Fri	###	23.51	###	###			###	###	0.0
1999-Sep-23 Thu	23.257	23.7	23.257	23.55			80.1	80.1	1.7
1999-Sep-22 Wed	22.7	###	###	###	1,891,548	0	###	###	0.0
1999-Sep-21 Tue	22.8	###	###	###			80.5	80.5	0.0
1999-Sep-20 Mon	23.2	23.2	22.75	22.883	1,398,226	32,124,242	27.0	27.0	1.6
1999-Sep-17 Fri	23.222	23.25	###	###			###	###	0.0
1999-Sep-16 Thu	###	23.4	###	###			33.0	33.0	0.0
1999-Sep-15 Wed	###	23.55	###	###			###	###	0.0
1999-Sep-14 Tue	23.343	23.85	###	23.7			###	###	1.7
1999-Sep-13 Mon	23.772	23.772	23.28	23.4	2,197,077	###	21.2	21.2	###
1999-Sep-10 Fri	###	###	23.71	###			###	###	0.0
1999-Sep-09 Thu	###	###	23.8	23.85			###	###	###
1999-Sep-08 Wed	24.241	###	24.149	24.149	768,572	9,280,122	###	###	1.7
1999-Sep-07 Tue	24.5	24.52	24.2	24.28			24.6	24.6	1.7
1999-Sep-06 Mon	###	24.8	24.57	###	442,823	10,931,085	###	###	0.0
1999-Sep-03 Fri	24.5	24.5	###	###	871,445	###	###	###	0.0
1999-Sep-02 Thu	###	24.84	24.58	24.75			###	###	1.8
1999-Sep-01 Wed	###	###	24.56	24.82			66.4	66.4	1.8
1999-Aug-31 Tue	24.7	24.8	###	24.656			34.8	34.8	###
1999-Aug-30 Mon	###	###	###	24.88			80.2	80.2	1.8
1999-Aug-27 Fri	24.722	###	###	24.86			###	###	1.8
1999-Aug-26 Thu	###	###	###	24.941	2,090,872	0	82.4	82.4	###
1999-Aug-25 Wed	24.25	24.52	###	24.44			78.9	78.9	1.7
1999-Aug-24 Tue	24.5	24.7	24.2	24.2	1,266,626	###	###	###	1.7
1999-Aug-23 Mon	###	24.45	###	###			79.2	79.2	0.0
1999-Aug-20 Fri	23.85	###	23.77	###			###	###	0.0
1999-Aug-19 Thu	###	###	23.28	23.85	2,253,771	###	86.9	86.9	###
1999-Aug-18 Wed	23.5	###	23.27	23.351	3,428,072	###	26.3	26.3	1.7
1999-Aug-17 Tue	23.83	###	23.72	24	1,859,682	22,055,828	84.6	84.6	1.7
1999-Aug-16 Mon	24	24	23.57	###			###	###	0.0
1999-Aug-13 Fri	23.55	23.55	###	###			26.5	26.5	0.0
1999-Aug-12 Thu	###	24.2	23.4	23.51			###	###	###
1999-Aug-11 Wed	24.5	24.7	23.846	23.846	2,754,677	66,864,274	###	###	###
1999-Aug-10 Tue	24.27	24.4	###	###	2,036,284	###	82.4	82.4	0.0
1999-Aug-09 Mon	24.525	24.53	24.2	24.272			35.7	35.7	###
1999-Aug-06 Fri	24.7	24.77	###	###			39.3	39.3	0.0
1999-Aug-05 Thu	###	24.84	###	24.7			###	###	1.8
1999-Aug-04 Wed	###	###	###	24.2	1,216,841	0	###	###	1.7
1999-Aug-03 Tue	###	24.5	23.84	24.43	1,754,058	42,395,581	85.2	85.2	1.7
1999-Aug-02 Mon	24	###	23.81	23.88	1,862,555	###	###	###	1.7
1999-Jul-30 Fri	24.2	24.25	###	###			###	###	0.0
1999-Jul-29 Thu	###	###	24.4	24.4	1,631,887	19,909,021	15.2	15.2	1.7
1999-Jul-28 Wed	25	###	###	24.8			###	###	###
1999-Jul-27 Tue	24.45	24.85	24.4	24.75			###	###	1.8
1999-Jul-26 Mon	###	###	###	24.485	1,604,282	0	###	###	1.7
1999-Jul-23 Fri	###	###	24.46	###	953,289	11,658,724	###	###	0.0
1999-Jul-22 Thu	25.081	###	24.7	24.981			###	###	1.8
1999-Jul-21 Wed	24.756	###	###	###	929,124	0	83.3	83.3	0.0
1999-Jul-20 Tue	24.5	###	24.4	###			###	###	0.0
1999-Jul-19 Mon	###	24.57	24.23	24.41	997,843	###	###	###	###
1999-Jul-16 Fri	24.247	###	###	###			###	###	0.0
1999-Jul-15 Thu	###	###	###	###			###	###	0.0
1999-Jul-14 Wed	24.288	24.45	24.2	###	1,652,183	40,189,351	###	###	0.0
1999-Jul-13 Tue	###	24.49	###	###	2,713,259	33,223,856	###	###	0.0
1999-Jul-12 Mon	###	24	23.7	###			###	###	0.0
1999-Jul-09 Fri	23.85	23.85	23.5	23.54			###	###	###
1999-Jul-08 Thu	###	###	23.83	23.85	2,405,941	28,666,787	###	###	###
1999-Jul-07 Wed	###	###	###	23.955			###	###	###
1999-Jul-06 Tue	24.52	24.55	24.2	24.23			###	###	###
1999-Jul-05 Mon	24.4	###	###	24.52	1,743,422	0	###	###	###
1999-Jul-02 Fri	24.125	###	24.125	24.28	2,857,877	34,473,141	###	###	1.7
1999-Jul-01 Thu	24.51	24.7	###	###	2,488,384	30,731,542	14.4	14.4	0.0
1999-Jun-30 Wed	24.4	24.4	###	###	2,765,957	33,744,675	25.8	25.8	0.0
1999-Jun-29 Tue	###	24.77	24	24.24			22.8	22.8	###
1999-Jun-28 Mon	###	###	###	24.48	1,121,929	0	###	###	1.7
1999-Jun-25 Fri	###	###	###	24.25	3,032,826	0	31.4	31.4	1.7
1999-Jun-24 Thu	24.5	24.57	###	24.4			###	###	1.7
1999-Jun-23 Wed	24.7	24.8	24.53	###	2,134,458	###	29.7	29.7	0.0
1999-Jun-22 Tue	24.924	24.924	24.7	24.8	2,339,541	###	28.7	28.7	###
1999-Jun-21 Mon	###	25.2	###	25	2,411,473	30,384,559	32.6	32.6	1.8
1999-Jun-18 Fri	25.2	25.5	###	###			###	###	0.0
1999-Jun-17 Thu	###	###	24.5	###			83.4	83.4	0.0
1999-Jun-16 Wed	###	###	23.85	###			78.3	78.3	0.0
1999-Jun-15 Tue	24.2	24.2	###	###			###	###	0.0
1999-Jun-11 Fri	24.977	24.977	###	24.2	2,389,985	29,847,327	###	###	1.7
1999-Jun-10 Thu	###	25.48	###	###			###	###	0.0
1999-Jun-09 Wed	25	25.423	###	25.423			79.4	79.4	1.8
1999-Jun-08 Tue	###	25.42	###	25.22	718,441	9,131,385	28.4	28.4	###
1999-Jun-07 Mon	###	25.26	###	25.26			###	###	1.8
1999-Jun-04 Fri	25.2	25.2	24.86	24.86	1,146,221	###	###	###	1.8
1999-Jun-03 Thu	###	###	###	###	902,245	0	26.4	26.4	0.0
1999-Jun-02 Wed	25.486	25.5	###	25.28	1,101,279	###	37.1	37.1	1.8
1999-Jun-01 Tue	###	25.8	###	25.645			87.4	87.4	###
1999-May-31 Mon	###	25.2	###	###	1,065,355	13,423,473	88.6	88.6	0.0
1999-May-28 Fri	24.2	###	24.2	###			###	###	0.0
1999-May-27 Thu	24.7	24.8	24.4	24.72	1,682,570	41,391,222	###	###	1.8
1999-May-26 Wed	24	24.52	24	24.45			###	###	###
1999-May-25 Tue	###	24.4	###	24.125	1,750,524	###	###	###	###
1999-May-24 Mon	24.721	###	###	###			28.8	28.8	0.0
1999-May-21 Fri	###	###	###	###			###	###	0.0
1999-May-20 Thu	24.923	###	24.45	24.5			23.3	23.3	1.8
1999-May-19 Wed	24.8	###	24.54	###	1,328,871	16,305,247	32.4	32.4	0.0
1999-May-18 Tue	24.7	###	24.43	###	1,177,047	14,377,629	26.6	26.6	0.0
1999-May-17 Mon	###	###	###	24.7			###	###	1.8
1999-May-14 Fri	###	25.74	###	###	1,123,327	###	73.5	73.5	0.0
1999-May-13 Thu	###	25.4	###	###	1,893,427	24,046,522	###	###	0.0
1999-May-12 Wed	###	25.55	###	25.182			###	###	1.8
1999-May-11 Tue	###	###	###	25.5			###	###	###
1999-May-10 Mon	25.246	###	25.2	25.423	1,333,152	###	79.3	79.3	1.8
1999-May-07 Fri	###	###	24.49	24.89	3,429,688	41,996,529	31.5	31.5	1.8
1999-May-06 Thu	###	26	25.2	25.549			20.5	20.5	1.8
1999-May-05 Wed	###	###	25.85	###			19.2	19.2	0.0
1999-May-04 Tue	27.281	27.281	###	###			###	###	0.0
1999-May-03 Mon	27.384	27.384	###	27.043	1,338,774	###	###	###	###
1999-Apr-30 Fri	###	28.25	27.5	###			14.2	14.2	0.0
1999-Apr-29 Thu	###	###	27.8	###	1,371,082	###	71.7	71.7	0.0
1999-Apr-28 Wed	###	28.2	27.88	###			35.4	35.4	0.0
1999-Apr-27 Tue	###	###	28	###			###	###	0.0
1999-Apr-26 Mon	28.285	28.45	28.22	28.4			73.7	73.7	2.0
1999-Apr-23 Fri	###	###	28.4	28.4			22.1	22.1	2.0
1999-Apr-22 Thu	###	28.7	28.25	###			78.2	78.2	0.0
1999-Apr-21 Wed	###	###	###	###	1,418,880	0	29.4	29.4	0.0
1999-Apr-20 Tue	27.8	28.7	27.8	28.5	2,407,548	###	###	###	2.0
1999-Apr-19 Mon	###	28.4	27.7	###			###	###	0.0
1999-Apr-16 Fri	28	###	27.85	###	1,420,422	19,779,376	29.3	29.3	0.0
1999-Apr-15 Thu	27.45	###	27.44	###	1,379,679	###	###	###	0.0
1999-Apr-14 Wed	27.25	###	###	###	1,715,522	0	###	###	0.0
1999-Apr-13 Tue	###	###	###	###			76.1	76.1	0.0
1999-Apr-12 Mon	27	###	26.85	###	1,151,351	15,456,887	33.3	33.3	0.0
1999-Apr-09 Fri	###	###	###	###			###	###	0.0
1999-Apr-08 Thu	###	27.42	###	27.376			83.3	83.3	2.0
1999-Apr-07 Wed	26.7	###	26.7	26.89	2,439,974	32,573,652	###	###	###
1999-Apr-06 Tue	###	27	###	###	1,709,377	23,076,589	###	###	0.0
1999-Apr-01 Thu	###	###	25.79	###	555,658	###	78.3	78.3	0.0
1999-Mar-31 Wed	###	###	25.82	25.889			25.8	25.8	###
1999-Mar-30 Tue	###	26.4	###	###			###	###	0.0
1999-Mar-29 Mon	###	26.44	###	###			###	###	0.0
1999-Mar-26 Fri	26.21	26.54	26.2	26.251			###	###	1.9
1999-Mar-25 Thu	###	26.4	###	###	1,736,150	22,917,180	###	###	0.0
1999-Mar-24 Wed	###	26.52	###	26.151	1,695,141	###	###	###	1.9
1999-Mar-23 Tue	###	26.75	###	###			###	###	0.0
1999-Mar-22 Mon	###	26.27	25.71	26.27			###	###	###
1999-Mar-19 Fri	26.059	###	25.85	25.929	924,644	11,951,023	25.6	25.6	1.9
1999-Mar-18 Thu	###	###	###	###	898,529	0	79.8	79.8	0.0
1999-Mar-17 Wed	25.75	###	25.52	25.77	1,849,526	23,599,951	75.4	75.4	###
1999-Mar-16 Tue	###	###	25.76	25.78			###	###	###
1999-Mar-15 Mon	###	26.654	25.89	26.654			###	###	###
1999-Mar-12 Fri	###	###	###	26	1,539,543	0	68.1	68.1	1.9
1999-Mar-11 Thu	###	###	###	25.76			###	###	1.8
1999-Mar-10 Wed	###	###	24.89	###	1,305,153	16,242,629	###	###	0.0
1999-Mar-09 Tue	###	###	24.85	24.86	1,224,724	###	###	###	1.8
1999-Mar-08 Mon	###	###	24.7	24.88	1,265,243	15,625,751	82.5	82.5	1.8
1999-Mar-05 Fri	24.8	###	24.56	24.58	822,282	10,097,622	23.8	23.8	1.8
1999-Mar-04 Thu	24.8	24.8	###	###	681,884	###	29.3	29.3	0.0
1999-Mar-03 Wed	24.55	24.8	24.55	24.8	1,207,254	###	###	###	###
1999-Mar-02 Tue	24.45	###	###	24.55			###	###	###
1999-Mar-01 Mon	###	24.45	###	24.45			###	###	###
1999-Feb-26 Fri	###	###	###	24.2	2,188,681	0	31.1	31.1	1.7
1999-Feb-25 Thu	###	24.83	24.47	24.49	4,734,370	116,702,220	###	###	###
1999-Feb-24 Wed	24.56	###	24.51	24.841	2,191,086	26,851,758	77.3	77.3	1.8
1999-Feb-23 Tue	24.5	###	24.4	24.59	1,114,225	13,593,545	###	###	###
1999-Feb-22 Mon	24.389	24.45	24.29	24.29			31.8	31.8	###
1999-Feb-19 Fri	###	###	###	24.454	1,278,428	0	22.7	22.7	###
1999-Feb-18 Thu	###	###	24.5	24.51			###	###	###
1999-Feb-17 Wed	###	24.85	###	24.71	1,634,155	20,304,375	70.7	70.7	###
1999-Feb-16 Tue	###	###	###	###	8,507,679	0	###	###	0.0
1999-Feb-15 Mon	###	25.47	###	###	1,734,844	###	79.6	79.6	0.0
1999-Feb-12 Fri	25.25	###	###	25.2			28.9	28.9	1.8
1999-Feb-11 Thu	###	###	###	###	3,418,447	0	29.9	29.9	0.0
1999-Feb-10 Wed	###	24.81	###	24.81	1,932,555	23,973,344	89.5	89.5	1.8
1999-Feb-09 Tue	24.4	24.5	###	24.5	802,554	9,831,286	75.0	75.0	1.8
1999-Feb-08 Mon	###	24.47	###	###	1,076,340	###	###	###	0.0
1999-Feb-05 Fri	24	24.25	24	###	725,653	17,506,378	###	###	0.0
1999-Feb-04 Thu	24	###	###	###			###	###	0.0
1999-Feb-03 Wed	23.743	24	23.72	###			74.4	74.4	0.0
1999-Feb-02 Tue	###	###	23.85	###	1,067,378	12,728,482	24.6	24.6	0.0
1999-Feb-01 Mon	24	###	###	###			###	###	0.0
1999-Jan-29 Fri	23.57	###	23.55	23.922	8,315,425	97,914,129	79.1	79.1	1.7
1999-Jan-28 Thu	23	###	23	23.55			89.3	89.3	1.7
1999-Jan-27 Wed	22.85	###	22.85	###			77.5	77.5	0.0
1999-Jan-25 Mon	22.572	22.7	22.5	###			###	###	0.0
1999-Jan-22 Fri	###	22.7	###	22.7			70.7	70.7	###
1999-Jan-21 Thu	22.85	###	###	22.75			33.0	33.0	1.6
1999-Jan-20 Wed	###	###	22.71	22.85	1,658,572	18,833,085	###	###	1.6
1999-Jan-19 Tue	###	23.2	###	###	864,987	10,033,849	###	###	0.0
1999-Jan-18 Mon	###	###	###	22.85	979,255	0	###	###	1.6
1999-Jan-15 Fri	22	###	###	22.555			###	###	###
1999-Jan-14 Thu	22.2	22.28	###	###			###	###	0.0
1999-Jan-13 Wed	22.5	22.55	###	###	1,340,540	15,114,588	26.7	26.7	0.0
1999-Jan-12 Tue	###	###	22.55	22.7			###	###	###
1999-Jan-11 Mon	###	###	22.85	22.956	758,924	###	23.3	23.3	###
1999-Jan-08 Fri	###	23.52	###	23.2	924,043	10,866,745	###	###	1.7
1999-Jan-07 Thu	###	###	23.24	23.7	2,642,884	###	###	###	1.7
1999-Jan-06 Wed	###	23.2	###	###	1,377,845	###	###	###	0.0
1999-Jan-05 Tue	23.026	23.27	###	###			33.7	33.7	0.0
1999-Jan-04 Mon	23	23.57	###	###			###	###	0.0
1998-Dec-31 Thu	###	23.2	###	###			70.6	70.6	0.0
1998-Dec-30 Wed	###	23.2	22.5	23	1,253,983	###	###	###	1.6
1998-Dec-29 Tue	22.5	###	22.45	###	170,342	1,912,088	###	###	0.0
1998-Dec-24 Thu	###	###	###	22.5	469,554	0	###	###	1.6
1998-Dec-23 Wed	###	###	###	###	1,059,158	0	###	###	0.0
1998-Dec-22 Tue	###	22.52	22.25	###	1,124,623	25,174,685	27.6	27.6	0.0
1998-Dec-21 Mon	###	###	###	22.2	868,587	0	###	###	1.6
1998-Dec-18 Fri	22.221	22.4	###	###	2,284,827	###	29.2	29.2	0.0
1998-Dec-17 Thu	###	22.25	###	22.24	813,841	9,053,981	77.1	77.1	1.6
1998-Dec-16 Wed	###	22.4	22	22			###	###	###
1998-Dec-15 Tue	###	22.29	###	###	1,140,175	12,707,250	###	###	0.0
1998-Dec-14 Mon	###	###	22.2	22.2	1,185,485	13,158,883	###	###	1.6
1998-Dec-11 Fri	22.656	###	###	###			87.6	87.6	0.0
1998-Dec-10 Thu	###	22.86	###	22.85			79.3	79.3	1.6
1998-Dec-09 Wed	22.7	22.7	###	###	2,903,846	32,958,652	27.0	27.0	0.0
1998-Dec-08 Tue	###	23	###	22.76	1,679,372	19,312,778	75.7	75.7	1.6
1998-Dec-07 Mon	22.228	###	22.2	22.58	1,040,825	11,553,157	###	###	1.6
1998-Dec-04 Fri	21.5	22.24	21.5	###	1,469,526	###	###	###	0.0
1998-Dec-03 Thu	###	###	21.73	21.776			21.0	21.0	1.6
1998-Dec-02 Wed	22	22.25	###	22.229			79.4	79.4	1.6
1998-Dec-01 Tue	###	21.89	21.5	###	1,532,155	###	82.0	82.0	0.0
1998-Nov-30 Mon	21.787	###	21.55	###	1,507,152	###	77.2	77.2	0.0
1998-Nov-27 Fri	###	21.85	21.52	21.85			###	###	###
1998-Nov-26 Thu	21.58	21.75	21.42	###	2,426,025	52,365,749	72.1	72.1	0.0
1998-Nov-25 Wed	###	21.52	###	21.49			77.0	77.0	###
1998-Nov-24 Tue	###	21.58	###	21.49			###	###	###
1998-Nov-23 Mon	20.7	###	20.7	21.259			90.2	90.2	1.5
1998-Nov-20 Fri	20.29	###	20.29	###	2,105,341	21,358,684	###	###	0.0
1998-Nov-19 Thu	###	20.4	###	20.224	1,124,189	11,466,727	71.9	71.9	1.4
1998-Nov-18 Wed	20.188	###	###	###	948,270	0	###	###	0.0
1998-Nov-17 Tue	###	20.4	###	20.23			###	###	1.4
1998-Nov-16 Mon	20.249	20.26	###	###	1,648,146	###	26.4	26.4	0.0
1998-Nov-13 Fri	###	###	###	20.26			###	###	1.4
1998-Nov-12 Thu	###	20.47	###	###	1,763,072	18,045,041	25.2	25.2	0.0
1998-Nov-11 Wed	###	20.459	###	20.459	1,220,855	###	86.3	86.3	###
1998-Nov-10 Tue	20.159	###	###	###	2,494,851	0	###	###	0.0
1998-Nov-09 Mon	###	20.49	20.25	20.25	1,181,379	###	33.3	33.3	###
1998-Nov-06 Fri	###	###	###	20.28	1,135,185	0	###	###	1.4
1998-Nov-05 Thu	20	###	19.85	###	3,819,453	37,908,071	25.0	25.0	0.0
1998-Nov-04 Wed	###	###	19.7	20	1,359,044	13,386,583	###	###	1.4
1998-Nov-03 Tue	20.2	20.21	20	###			###	###	0.0
1998-Nov-02 Mon	20	20.25	20	20.149			75.6	75.6	###
1998-Oct-30 Fri	###	20	###	19.89	5,391,746	###	75.7	75.7	###
1998-Oct-29 Thu	19.5	###	19.46	19.48	1,304,645	###	22.2	22.2	###
1998-Oct-28 Wed	19.25	###	19.25	19.53			###	###	###
1998-Oct-27 Tue	###	19.48	19.27	###	674,628	###	76.8	76.8	0.0
1998-Oct-26 Mon	18.943	###	18.943	###			85.4	85.4	0.0
1998-Oct-23 Fri	###	19.2	###	###	714,074	###	26.4	26.4	0.0
1998-Oct-22 Thu	###	19.26	###	###	1,377,284	13,263,244	73.2	73.2	0.0
1998-Oct-21 Wed	19.143	19.25	18.85	###			16.3	16.3	0.0
1998-Oct-20 Tue	19.285	###	###	###			30.5	30.5	0.0
1998-Oct-19 Mon	###	19.25	18.89	19.25			###	###	1.4
1998-Oct-16 Fri	18.959	###	18.86	###			77.9	77.9	0.0
1998-Oct-15 Thu	18.55	18.85	18.53	18.55			###	###	1.3
1998-Oct-14 Wed	18.58	18.71	18.44	18.5			###	###	###
1998-Oct-13 Tue	###	###	###	###			21.8	21.8	0.0
1998-Oct-12 Mon	###	###	###	18.81			###	###	###
1998-Oct-09 Fri	18.84	18.84	18.55	###			###	###	0.0
1998-Oct-08 Thu	19.25	19.25	18.73	###			20.8	20.8	0.0
1998-Oct-07 Wed	###	###	###	###	1,032,758	0	###	###	0.0
1998-Oct-06 Tue	18.5	18.81	18.49	18.52			###	###	1.3
1998-Oct-05 Mon	###	###	18.43	###			10.1	10.1	0.0
1998-Oct-02 Fri	19.2	19.2	18.85	###			14.6	14.6	0.0
1998-Oct-01 Thu	19.8	19.8	19.43	19.5			15.5	15.5	1.4
1998-Sep-30 Wed	20	20.25	###	###			###	###	0.0
1998-Sep-29 Tue	19.89	20.2	19.8	###			80.0	80.0	0.0
1998-Sep-28 Mon	###	###	19.5	19.89			###	###	###
1998-Sep-25 Fri	###	###	19.45	###			22.0	22.0	0.0
1998-Sep-24 Thu	###	###	###	###			###	###	0.0
1998-Sep-23 Wed	19.857	###	19.85	###	1,454,988	14,440,755	###	###	0.0
1998-Sep-22 Tue	###	20	19.4	###			91.5	91.5	0.0
1998-Sep-21 Mon	19.4	19.55	###	19.55			###	###	###
1998-Sep-18 Fri	19.5	19.53	19.25	19.4			###	###	1.4
1998-Sep-17 Thu	###	19.8	19.51	###			###	###	0.0
1998-Sep-16 Wed	19.7	19.74	19.56	###			25.0	25.0	0.0
1998-Sep-15 Tue	###	19.73	###	19.7			###	###	1.4
1998-Sep-14 Mon	19.244	###	###	###	2,206,770	0	24.9	24.9	0.0
1998-Sep-11 Fri	###	###	###	19.029			###	###	###
1998-Sep-10 Thu	19.651	19.88	19.5	19.8			###	###	1.4
1998-Sep-09 Wed	###	###	19.75	19.78	1,975,347	19,506,551	###	###	1.4
1998-Sep-08 Tue	###	###	19.8	###	1,098,780	10,877,922	###	###	0.0
1998-Sep-07 Mon	###	###	###	###			###	###	0.0
1998-Sep-04 Fri	19.25	19.48	19.25	###	1,510,620	29,253,156	72.4	72.4	0.0
1998-Sep-03 Thu	###	###	19.25	19.25	2,521,442	24,268,879	28.8	28.8	1.4
1998-Sep-02 Wed	19.059	19.5	###	###	1,787,459	17,427,725	###	###	0.0
1998-Sep-01 Tue	###	18.78	###	18.73			###	###	1.3
1998-Aug-31 Mon	18.8	###	18.58	18.655			29.1	29.1	1.3
1998-Aug-28 Fri	18.45	###	18.2	###			###	###	0.0
1998-Aug-27 Thu	###	###	###	###			###	###	0.0
1998-Aug-26 Wed	###	###	###	19.25	2,141,925	0	33.0	33.0	1.4
1998-Aug-25 Tue	###	19.44	19.2	###	1,993,324	###	###	###	0.0
1998-Aug-24 Mon	###	###	19.23	19.27			###	###	###
1998-Aug-21 Fri	19.75	19.8	###	19.788			73.6	73.6	###
1998-Aug-20 Thu	19.75	###	###	###			###	###	0.0
1998-Aug-19 Wed	19.46	19.84	19.45	19.84			###	###	1.4
1998-Aug-18 Tue	19.5	19.57	19.4	19.41	1,279,181	24,924,841	26.4	26.4	###
1998-Aug-17 Mon	###	19.5	19.2	19.4	5,422,041	###	86.0	86.0	1.4
1998-Aug-14 Fri	19.629	###	###	19.956			80.6	80.6	1.4
1998-Aug-13 Thu	19.8	###	###	19.7			33.2	33.2	1.4
1998-Aug-12 Wed	19.441	###	###	###			###	###	0.0
1998-Aug-11 Tue	19.8	19.8	19.5	19.549			28.3	28.3	###
1998-Aug-10 Mon	###	###	19.8	19.8			###	###	1.4
1998-Aug-07 Fri	20	###	19.87	###	1,400,841	13,917,355	29.5	29.5	0.0
1998-Aug-06 Thu	20.29	###	###	###			###	###	0.0
1998-Aug-05 Wed	20.2	###	###	20.22			80.1	80.1	1.4
1998-Aug-04 Tue	20.25	20.5	20.21	20.45	1,471,854	29,959,588	77.5	77.5	###
1998-Aug-03 Mon	###	20.54	20.26	###			###	###	0.0
1998-Jul-31 Fri	20.55	20.75	20.52	20.55	11,289,627	232,961,453	###	###	1.5
1998-Jul-30 Thu	20.022	20.428	20	20.428	2,258,184	###	90.9	90.9	###
1998-Jul-29 Wed	###	20	19.82	###	1,358,585	27,049,427	80.7	80.7	0.0
1998-Jul-28 Tue	###	###	###	###			73.5	73.5	0.0
1998-Jul-27 Mon	20	20.2	###	###	1,668,744	###	###	###	0.0
1998-Jul-24 Fri	###	###	###	###			###	###	0.0
1998-Jul-23 Thu	###	###	19.85	###			76.5	76.5	0.0
1998-Jul-22 Wed	###	###	19.88	###			###	###	0.0
1998-Jul-21 Tue	###	###	###	###			###	###	0.0
1998-Jul-20 Mon	###	###	###	###	955,525	0	22.5	22.5	0.0
1998-Jul-17 Fri	20.45	20.49	20.25	###			###	###	0.0
1998-Jul-16 Thu	20	20.54	###	###	2,037,978	###	###	###	0.0
1998-Jul-15 Wed	###	20.28	###	###			32.1	32.1	0.0
1998-Jul-14 Tue	###	###	###	###			###	###	0.0
1998-Jul-13 Mon	19.7	19.86	19.4	19.86	869,480	###	###	###	1.4
1998-Jul-10 Fri	###	20	19.73	19.85			35.4	35.4	1.4
1998-Jul-09 Thu	20.186	###	###	###	2,267,777	0	###	###	0.0
1998-Jul-08 Wed	###	20	19.58	###	1,703,675	33,715,728	86.3	86.3	0.0
1998-Jul-07 Tue	###	19.7	19.29	###	1,851,158	36,088,325	###	###	0.0
1998-Jul-06 Mon	###	19.42	19.25	###			###	###	0.0
1998-Jul-03 Fri	19.381	19.54	###	###	1,986,553	19,408,622	###	###	0.0
1998-Jul-02 Thu	###	19.5	###	19.46			###	###	###
1998-Jul-01 Wed	18.58	###	18.58	###			77.7	77.7	0.0
1998-Jun-30 Tue	18.473	18.89	18.46	18.84			###	###	1.3
1998-Jun-29 Mon	18.4	18.5	###	18.43	1,094,185	###	75.6	75.6	###
1998-Jun-26 Fri	###	###	###	###			###	###	0.0
1998-Jun-25 Thu	###	###	17.88	###			29.8	29.8	0.0
1998-Jun-24 Wed	18.2	###	###	###	871,255	0	22.8	22.8	0.0
1998-Jun-23 Tue	###	18.23	###	###	776,947	7,081,871	###	###	0.0
1998-Jun-22 Mon	###	###	###	###	614,659	0	###	###	0.0
1998-Jun-19 Fri	17.949	###	17.85	###			###	###	0.0
1998-Jun-18 Thu	###	###	17.87	###	2,412,757	21,557,983	###	###	0.0
1998-Jun-17 Wed	17.71	17.8	17.49	17.58			###	###	1.3
1998-Jun-16 Tue	###	17.7	17.2	17.55	1,387,988	###	###	###	###
1998-Jun-15 Mon	17.528	###	###	###	827,678	0	34.6	34.6	0.0
1998-Jun-12 Fri	###	17.5	16.86	17.45	4,238,083	###	79.4	79.4	###
1998-Jun-11 Thu	###	17.71	17.25	17.4	2,356,273	41,187,652	###	###	1.2
1998-Jun-10 Wed	17.75	17.87	17.57	17.73			45.9	45.9	###
1998-Jun-09 Tue	###	###	###	###			###	###	0.0
1998-Jun-05 Fri	18.56	###	###	###	1,079,582	0	22.7	22.7	0.0
1998-Jun-04 Thu	###	###	###	###	721,523	0	80.3	80.3	0.0
1998-Jun-03 Wed	###	18.75	18.45	###			###	###	0.0
1998-Jun-02 Tue	###	18.72	###	18.55	2,148,240	20,107,526	###	###	1.3
1998-Jun-01 Mon	###	###	18.41	###	1,108,579	###	38.0	38.0	0.0
1998-May-29 Fri	18.8	18.88	18.7	18.8	3,180,559	###	69.2	69.2	1.3
1998-May-28 Thu	18.557	18.8	18.42	18.8	1,386,347	###	###	###	1.3
1998-May-27 Wed	###	###	18.45	18.51			34.1	34.1	1.3
1998-May-26 Tue	18.787	###	18.77	###			###	###	0.0
1998-May-25 Mon	18.85	###	18.74	18.8	304,787	2,855,854	28.8	28.8	1.3
1998-May-22 Fri	18.844	18.85	18.7	18.83			###	###	1.3
1998-May-21 Thu	19.156	###	18.78	###			19.4	19.4	0.0
1998-May-20 Wed	###	###	###	###			###	###	0.0
1998-May-19 Tue	###	19.053	18.55	19.053	1,276,357	23,997,426	88.9	88.9	###
1998-May-18 Mon	###	18.987	18.7	18.7	1,024,552	19,306,145	24.8	24.8	1.3
1998-May-15 Fri	18.88	###	18.84	###			###	###	0.0
1998-May-14 Thu	18.873	###	18.82	###	864,325	###	77.5	77.5	0.0
1998-May-13 Wed	19.047	###	18.85	###			###	###	0.0
1998-May-12 Tue	###	###	18.85	###			70.8	70.8	0.0
1998-May-11 Mon	###	###	###	###			###	###	0.0
1998-May-08 Fri	###	###	###	###			79.2	79.2	0.0
1998-May-07 Thu	###	###	###	18.88			82.6	82.6	1.3
1998-May-06 Wed	18.886	###	18.7	18.926	1,025,182	9,585,451	###	###	###
1998-May-05 Tue	###	###	18.89	###	825,951	###	78.1	78.1	0.0
1998-May-04 Mon	###	###	18.86	###	1,466,784	13,831,773	###	###	0.0
1998-May-01 Fri	18.652	###	18.556	###			###	###	0.0
1998-Apr-30 Thu	###	18.45	###	18.41			###	###	###
1998-Apr-29 Wed	18.49	18.57	###	###			17.2	17.2	0.0
1998-Apr-28 Tue	18.523	18.58	###	18.48	2,032,850	18,885,176	32.5	32.5	###
1998-Apr-27 Mon	18.544	18.71	###	18.672			###	###	###
1998-Apr-24 Fri	18.823	18.85	18.73	18.73	8,972,687	168,596,788	27.5	27.5	1.3
1998-Apr-23 Thu	18.883	###	18.88	###	1,708,321	16,126,550	65.3	65.3	0.0
1998-Apr-22 Wed	###	###	18.86	###	1,646,087	###	###	###	0.0
1998-Apr-21 Tue	19.184	19.25	###	###			26.6	26.6	0.0
1998-Apr-20 Mon	19.222	19.4	###	19.346	1,027,420	9,965,974	###	###	###
1998-Apr-17 Fri	###	###	###	19.22	990,389	0	###	###	1.4
1998-Apr-16 Thu	19.487	###	19.4	19.45			25.6	25.6	###
1998-Apr-15 Wed	19.22	19.58	###	19.49	2,641,188	###	###	###	1.4
1998-Apr-14 Tue	18.845	19.2	18.81	###	3,275,770	###	83.6	83.6	0.0
1998-Apr-09 Thu	18.749	18.85	###	18.8	1,847,248	###	76.3	76.3	1.3
1998-Apr-08 Wed	###	###	###	18.82			###	###	1.3
1998-Apr-07 Tue	###	###	###	18.5			77.5	77.5	###
1998-Apr-06 Mon	18.046	###	###	###	1,487,476	0	###	###	0.0
1998-Apr-03 Fri	###	###	###	###			###	###	0.0
1998-Apr-02 Thu	###	###	17.88	###			18.5	18.5	0.0
1998-Apr-01 Wed	###	###	###	###	1,334,673	0	###	###	0.0
1998-Mar-31 Tue	###	###	###	###			68.7	68.7	0.0
1998-Mar-30 Mon	17.956	###	17.8	17.929	1,692,159	###	29.9	29.9	###
1998-Mar-27 Fri	###	###	###	###	2,755,471	0	###	###	0.0
1998-Mar-26 Thu	###	###	18.27	###	1,603,182	###	28.0	28.0	0.0
1998-Mar-25 Wed	###	18.49	###	###			###	###	0.0
1998-Mar-24 Tue	###	18.41	###	18.4	930,781	###	###	###	1.3
1998-Mar-23 Mon	###	###	###	18.2			###	###	###
1998-Mar-20 Fri	###	###	###	18.29	2,492,453	0	###	###	###
1998-Mar-19 Thu	###	18.43	###	###			83.0	83.0	0.0
1998-Mar-18 Wed	18.042	18.2	###	###			78.1	78.1	0.0
1998-Mar-17 Tue	17.847	###	###	18.044			83.5	83.5	1.3
1998-Mar-16 Mon	17.757	17.8	###	17.75			###	###	1.3
1998-Mar-13 Fri	###	###	17.75	17.8			###	###	###
1998-Mar-12 Thu	###	###	17.72	17.8			15.4	15.4	###
1998-Mar-11 Wed	18.059	###	###	###			28.2	28.2	0.0
1998-Mar-10 Tue	###	###	###	###			###	###	0.0
1998-Mar-09 Mon	###	###	17.729	###			86.2	86.2	0.0
1998-Mar-06 Fri	###	###	17.46	17.57			###	###	1.3
1998-Mar-05 Thu	17.848	17.848	17.55	###			###	###	0.0
1998-Mar-04 Wed	17.89	###	17.85	###			###	###	0.0
1998-Mar-03 Tue	###	###	17.85	###			29.7	29.7	0.0
1998-Mar-02 Mon	###	18.42	###	###	1,038,387	9,563,544	26.2	26.2	0.0
1998-Feb-27 Fri	###	###	18.121	18.25			75.5	75.5	###
1998-Feb-26 Thu	17.845	###	###	###	1,257,384	0	###	###	0.0
1998-Feb-25 Wed	###	17.82	###	17.74			73.1	73.1	1.3
1998-Feb-24 Tue	17.522	17.75	17.52	###			###	###	0.0
1998-Feb-23 Mon	###	###	17.51	17.552	527,183	4,615,487	30.5	30.5	###
1998-Feb-20 Fri	###	###	###	###			18.0	18.0	0.0
1998-Feb-19 Thu	17.853	###	17.75	17.75	756,483	6,713,786	###	###	1.3
1998-Feb-18 Wed	###	###	###	17.84	1,518,056	0	###	###	1.3
1998-Feb-17 Tue	17.59	17.7	17.51	###	1,726,873	###	70.9	70.9	0.0
1998-Feb-16 Mon	###	17.83	17.584	17.584	2,897,448	###	35.9	35.9	1.3
1998-Feb-13 Fri	###	###	###	18.26			29.8	29.8	1.3
1998-Feb-12 Thu	18.085	###	18.085	18.28			81.1	81.1	1.3
1998-Feb-11 Wed	###	18.2	###	###			###	###	0.0
1998-Feb-10 Tue	###	###	###	###	1,210,326	0	###	###	0.0
1998-Feb-09 Mon	###	###	###	17.7			13.5	13.5	1.3
1998-Feb-06 Fri	17.959	###	17.75	17.8			###	###	###
1998-Feb-05 Thu	###	###	17.86	###			68.5	68.5	0.0
1998-Feb-04 Wed	###	18.2	17.89	###	960,678	###	23.5	23.5	0.0
1998-Feb-03 Tue	###	18.442	###	###	1,585,882	###	###	###	0.0
1998-Feb-02 Mon	18.273	###	18.24	18.28			###	###	1.3
1998-Jan-30 Fri	18.342	18.4	18.25	18.25			23.1	23.1	###
1998-Jan-29 Thu	###	###	###	###	1,653,548	0	25.5	25.5	0.0
1998-Jan-28 Wed	18.329	18.4	###	18.21			###	###	###
1998-Jan-27 Tue	###	18.52	18.25	###	1,305,373	23,999,282	25.6	25.6	0.0
1998-Jan-23 Fri	###	18.55	###	18.52	1,829,146	16,965,329	###	###	1.3
1998-Jan-22 Thu	###	18.58	###	18.5	1,528,654	###	###	###	###
1998-Jan-21 Wed	18.484	18.7	18.48	18.5	1,601,923	29,779,748	###	###	###
1998-Jan-20 Tue	###	18.8	18.48	18.48			24.2	24.2	###
1998-Jan-19 Mon	###	18.75	###	18.7			###	###	1.3
1998-Jan-16 Fri	###	18.2	17.78	18.2	1,034,277	18,606,643	###	###	###
1998-Jan-15 Thu	###	###	17.85	17.86			22.6	22.6	1.3
1998-Jan-14 Wed	###	###	###	###			74.8	74.8	0.0
1998-Jan-13 Tue	###	###	17.73	17.75	1,147,277	###	25.4	25.4	1.3
1998-Jan-12 Mon	###	###	17.7	17.71	1,648,651	###	###	###	###
1998-Jan-09 Fri	###	###	###	18.21	1,157,441	0	30.3	30.3	###
1998-Jan-08 Thu	18.141	###	###	18.45			83.9	83.9	1.3
1998-Jan-07 Wed	18.127	18.29	###	18.246			###	###	###
1998-Jan-06 Tue	17.949	18.25	###	18.25			###	###	###
1998-Jan-05 Mon	###	###	17.581	###			81.8	81.8	0.0
1998-Jan-02 Fri	17.45	###	###	###			###	###	0.0
1997-Dec-31 Wed	17.648	17.7	17.52	###	887,429	15,627,624	###	###	0.0
1997-Dec-30 Tue	###	###	17.41	###	943,170	###	70.6	70.6	0.0
1997-Dec-29 Mon	###	17.5	###	17.49			###	###	###
1997-Dec-24 Wed	17.43	17.52	17.4	###			###	###	0.0
1997-Dec-23 Tue	###	17.5	###	17.49	731,088	6,397,020	###	###	###
1997-Dec-22 Mon	17.322	###	17.2	17.27	991,177	8,524,122	35.2	35.2	###
1997-Dec-19 Fri	17.242	###	###	###	1,638,682	0	79.9	79.9	0.0
1997-Dec-18 Thu	17.27	17.4	17.155	###	794,643	13,729,444	76.4	76.4	0.0
1997-Dec-17 Wed	###	17.25	###	17.25	1,181,975	###	79.3	79.3	1.2
1997-Dec-16 Tue	###	###	###	###	2,348,178	0	25.0	25.0	0.0
1997-Dec-15 Mon	###	###	16.81	###	1,030,184	###	69.9	69.9	0.0
1997-Dec-12 Fri	16.828	16.847	###	16.7			22.1	22.1	1.2
1997-Dec-11 Thu	###	17.058	16.82	16.85			###	###	###
1997-Dec-10 Wed	###	###	###	###			34.3	34.3	0.0
1997-Dec-09 Tue	###	###	###	###			25.0	25.0	0.0
1997-Dec-08 Mon	17.251	###	17.189	###			67.4	67.4	0.0
1997-Dec-05 Fri	###	###	###	###			76.3	76.3	0.0
1997-Dec-04 Thu	###	###	###	###			21.7	21.7	0.0
1997-Dec-03 Wed	###	17.2	###	###			###	###	0.0
1997-Dec-02 Tue	17.473	17.5	###	###			###	###	0.0
1997-Dec-01 Mon	###	17.5	17.2	17.42	686,923	###	###	###	1.2
1997-Nov-28 Fri	17.474	###	17.29	17.351	1,968,253	17,015,547	###	###	###
1997-Nov-27 Thu	17.473	17.58	17.4	17.51			76.8	76.8	###
1997-Nov-26 Wed	17.287	17.59	17.281	17.55	2,334,874	###	###	###	###
1997-Nov-25 Tue	###	###	###	###	706,378	0	###	###	0.0
1997-Nov-24 Mon	17.153	17.48	###	17.47	920,659	8,046,559	###	###	1.2
1997-Nov-21 Fri	16.954	17.255	###	17.255	1,651,484	14,248,178	81.6	81.6	1.2
1997-Nov-20 Thu	###	16.81	###	16.7			79.8	79.8	1.2
1997-Nov-19 Wed	###	###	16.55	16.55			###	###	1.2
1997-Nov-18 Tue	17.28	17.28	###	###			19.1	19.1	0.0
1997-Nov-17 Mon	###	###	###	###			###	###	0.0
1997-Nov-14 Fri	17.373	17.377	###	###	1,507,384	###	###	###	0.0
1997-Nov-13 Thu	###	17.21	16.86	17.2			79.6	79.6	1.2
1997-Nov-12 Wed	17.229	17.76	###	###	2,248,245	###	24.4	24.4	0.0
1997-Nov-11 Tue	###	17.2	###	###			###	###	0.0
1997-Nov-10 Mon	###	###	16.7	###	1,856,388	###	###	###	0.0
1997-Nov-07 Fri	###	###	###	###			###	###	0.0
1997-Nov-06 Thu	17.257	17.75	17.257	###	2,184,879	38,243,029	87.3	87.3	0.0
1997-Nov-05 Wed	###	###	###	17.376	1,228,626	0	26.9	26.9	###
1997-Nov-04 Tue	###	###	17.256	17.5	1,624,727	14,018,144	###	###	1.3
1997-Nov-03 Mon	16.375	###	###	###	1,976,787	0	92.4	92.4	0.0
1997-Oct-31 Fri	15.786	16.42	15.757	###			77.5	77.5	0.0
1997-Oct-30 Thu	###	###	###	###			79.5	79.5	0.0
1997-Oct-29 Wed	15.074	16.473	15.074	###			###	###	0.0
1997-Oct-28 Tue	14.425	###	13.7	###			79.6	79.6	0.0
1997-Oct-27 Mon	###	###	###	15.45	2,195,941	0	48.1	48.1	###
1997-Oct-24 Fri	###	###	15.77	###	2,542,922	###	20.6	20.6	0.0
1997-Oct-23 Thu	16.772	###	###	###	1,254,647	0	###	###	0.0
1997-Oct-22 Wed	16.672	###	16.55	16.83			77.1	77.1	1.2
1997-Oct-21 Tue	###	16.76	###	###	1,342,271	###	###	###	0.0
1997-Oct-20 Mon	16.677	16.72	###	###	1,364,126	###	28.0	28.0	0.0
1997-Oct-17 Fri	###	16.82	###	16.79			###	###	###
1997-Oct-16 Thu	###	16.779	###	16.77			77.5	77.5	1.2
1997-Oct-15 Wed	###	16.82	16.71	16.8	2,374,940	###	###	###	1.2
1997-Oct-14 Tue	###	16.78	###	16.75			###	###	###
1997-Oct-13 Mon	16.771	16.823	###	###	1,041,787	###	33.2	33.2	0.0
1997-Oct-10 Fri	17.254	17.254	16.85	###	2,049,270	34,944,152	14.5	14.5	0.0
1997-Oct-09 Thu	17.29	17.4	17.2	###	2,465,521	###	79.3	79.3	0.0
1997-Oct-08 Wed	###	17.55	###	###			76.1	76.1	0.0
1997-Oct-07 Tue	17.288	###	17.22	###	1,119,322	###	###	###	0.0
1997-Oct-06 Mon	###	17.28	###	17.26			###	###	1.2
1997-Oct-03 Fri	###	###	###	17.25	1,003,781	0	81.5	81.5	1.2
1997-Oct-02 Thu	###	###	###	###	1,290,623	0	###	###	0.0
1997-Oct-01 Wed	16.985	###	16.79	###	1,127,452	9,464,959	###	###	0.0
1997-Sep-30 Tue	###	###	###	###			###	###	0.0
1997-Sep-29 Mon	###	###	###	###	779,927	0	###	###	0.0
1997-Sep-26 Fri	17.155	17.155	###	17.073			###	###	###
1997-Sep-25 Thu	###	###	###	17.22			###	###	1.2
1997-Sep-24 Wed	###	17.28	###	17.2			###	###	1.2
1997-Sep-23 Tue	###	17.5	###	17.28			###	###	1.2
1997-Sep-22 Mon	###	###	###	17.28			82.3	82.3	1.2
1997-Sep-19 Fri	16.628	###	16.623	16.942			83.9	83.9	###
1997-Sep-18 Thu	16.174	###	###	###	2,322,255	0	###	###	0.0
1997-Sep-17 Wed	###	16.25	16.089	16.21	1,878,341	###	76.1	76.1	1.2
1997-Sep-16 Tue	15.954	###	15.947	###	1,430,576	###	77.9	77.9	0.0
1997-Sep-15 Mon	###	###	###	###			76.1	76.1	0.0
1997-Sep-12 Fri	15.856	15.88	15.78	15.83			37.6	37.6	###
1997-Sep-11 Thu	###	###	###	###			###	###	0.0
1997-Sep-10 Wed	###	15.85	15.75	15.83	1,472,322	23,262,687	###	###	###
1997-Sep-09 Tue	15.658	15.88	###	15.85			###	###	1.1
1997-Sep-08 Mon	###	###	###	###			84.0	84.0	0.0
1997-Sep-05 Fri	###	15.47	###	###			67.3	67.3	0.0
1997-Sep-04 Thu	15.221	###	15.2	###	1,262,978	###	###	###	0.0
1997-Sep-03 Wed	15.154	###	###	15.24	1,692,788	0	###	###	1.1
1997-Sep-02 Tue	14.84	14.85	14.46	14.7	2,765,678	###	###	###	###
1997-Sep-01 Mon	14.927	###	14.8	14.85			22.7	22.7	###
1997-Aug-29 Fri	###	15.2	14.85	###			###	###	0.0
1997-Aug-28 Thu	###	###	15.22	15.25			###	###	###
1997-Aug-27 Wed	15.152	15.28	###	15.27	3,500,677	26,745,172	###	###	###
1997-Aug-26 Tue	###	###	###	15.21			24.7	24.7	###
1997-Aug-25 Mon	###	###	15.28	###			22.3	22.3	0.0
1997-Aug-22 Fri	15.487	15.5	###	###	934,943	###	30.8	30.8	0.0
1997-Aug-21 Thu	15.724	15.76	15.56	15.56			19.3	19.3	###
1997-Aug-20 Wed	###	###	###	###			15.2	15.2	0.0
1997-Aug-19 Tue	###	###	15.8	###	1,053,050	###	###	###	0.0
1997-Aug-18 Mon	###	###	###	15.84			###	###	###
1997-Aug-15 Fri	16.545	###	16.47	###	2,066,055	###	###	###	0.0
1997-Aug-14 Thu	16.341	16.7	###	16.48			77.9	77.9	1.2
1997-Aug-13 Wed	###	###	###	16.28	1,613,027	0	###	###	1.2
1997-Aug-12 Tue	###	16.742	###	###	1,392,754	11,658,743	###	###	0.0
1997-Aug-11 Mon	16.787	16.85	###	###	1,829,121	15,410,344	32.8	32.8	0.0
1997-Aug-08 Fri	16.58	16.83	16.53	16.82			###	###	###
1997-Aug-07 Thu	###	16.58	16.46	16.57	1,520,080	25,111,721	###	###	###
1997-Aug-06 Wed	###	16.56	###	16.45			###	###	1.2
1997-Aug-05 Tue	16.547	###	16.4	16.42			26.0	26.0	1.2
1997-Aug-04 Mon	###	16.648	16.48	16.53	1,526,624	###	30.7	30.7	###
1997-Aug-01 Fri	16.622	16.7	16.57	###			###	###	0.0
1997-Jul-31 Thu	###	16.73	16.56	###	959,747	15,974,988	###	###	0.0
1997-Jul-30 Wed	16.721	###	###	###			32.2	32.2	0.0
1997-Jul-29 Tue	###	16.7	16.48	###	1,898,181	31,490,822	76.7	76.7	0.0
1997-Jul-28 Mon	16.55	16.58	16.42	16.484			###	###	1.2
1997-Jul-25 Fri	###	###	16.47	16.47	9,719,225	###	15.6	15.6	###
1997-Jul-24 Thu	16.977	###	16.72	16.72	2,214,623	18,514,248	18.8	18.8	1.2
1997-Jul-23 Wed	16.484	###	###	###			89.0	89.0	0.0
1997-Jul-22 Tue	###	16.47	###	16.42			83.8	83.8	1.2
1997-Jul-21 Mon	16.143	16.23	###	16.22	811,147	6,582,457	###	###	1.2
1997-Jul-18 Fri	16.478	16.5	16.2	16.246			16.2	16.2	###
1997-Jul-17 Thu	16.352	16.56	16.352	16.475			74.6	74.6	###
1997-Jul-16 Wed	###	###	###	###			###	###	0.0
1997-Jul-15 Tue	###	16.259	###	###			40.7	40.7	0.0
1997-Jul-14 Mon	###	16.45	16.27	16.27	623,546	###	###	###	1.2
1997-Jul-11 Fri	###	16.4	###	###			###	###	0.0
1997-Jul-10 Thu	15.858	###	15.842	16.26			85.3	85.3	###
1997-Jul-09 Wed	15.752	###	15.752	###	698,846	###	###	###	0.0
1997-Jul-08 Tue	###	###	###	15.743	909,226	0	###	###	1.1
1997-Jul-07 Mon	###	###	###	15.972	761,020	0	47.8	47.8	###
1997-Jul-04 Fri	###	###	###	###	1,743,674	0	###	###	0.0
1997-Jul-03 Thu	###	###	###	###			###	###	0.0
1997-Jul-02 Wed	###	###	15.86	###			71.3	71.3	0.0
1997-Jul-01 Tue	###	###	15.7	15.84	1,615,244	###	###	###	###
1997-Jun-30 Mon	15.772	###	15.757	###	1,072,220	8,447,485	74.9	74.9	0.0
1997-Jun-27 Fri	###	15.81	15.59	15.74	1,944,580	###	###	###	1.1
1997-Jun-26 Thu	###	###	15.45	###			###	###	0.0
1997-Jun-25 Wed	###	###	15.41	15.51			28.2	28.2	1.1
1997-Jun-24 Tue	15.224	15.5	15.224	15.41			80.2	80.2	###
1997-Jun-23 Mon	15.377	###	###	15.48			80.4	80.4	1.1
1997-Jun-20 Fri	15.29	15.4	15.22	###	973,685	###	###	###	0.0
1997-Jun-19 Thu	###	15.25	###	15.2	677,120	5,163,040	###	###	1.1
1997-Jun-18 Wed	###	15.21	###	###			###	###	0.0
1997-Jun-17 Tue	14.952	15.46	###	###	2,465,189	###	86.0	86.0	0.0
1997-Jun-16 Mon	###	###	###	###	3,111,350	0	90.4	90.4	0.0
1997-Jun-13 Fri	###	14.54	###	###			###	###	0.0
1997-Jun-12 Thu	###	###	###	14.45			###	###	1.0
1997-Jun-11 Wed	###	14.559	14.26	###	1,024,928	###	20.9	20.9	0.0
1997-Jun-10 Tue	###	14.56	###	14.5	1,269,855	9,244,544	###	###	1.0
1997-Jun-06 Fri	###	###	###	14.21			26.9	26.9	###
1997-Jun-05 Thu	###	14.43	###	###			###	###	0.0
1997-Jun-04 Wed	###	14.45	###	14.27	1,111,776	8,032,581	###	###	###
1997-Jun-03 Tue	###	###	13.85	###			72.2	72.2	0.0
1997-Jun-02 Mon	###	###	13.88	###	1,561,442	###	###	###	0.0
1997-May-30 Fri	14.358	14.42	###	###	3,876,942	27,952,751	12.8	12.8	0.0
1997-May-29 Thu	14.451	14.458	14.28	###			###	###	0.0
1997-May-28 Wed	###	14.52	###	14.5			84.7	84.7	1.0
1997-May-27 Tue	###	14.25	###	14.25			79.8	79.8	1.0
1997-May-26 Mon	14.228	14.25	###	###	1,573,826	###	###	###	0.0
1997-May-23 Fri	14.353	14.4	###	###	1,799,576	12,956,947	###	###	0.0
1997-May-22 Thu	###	###	13.83	###	1,960,627	###	82.7	82.7	0.0
1997-May-21 Wed	###	###	13.8	13.83			###	###	1.0
1997-May-20 Tue	13.751	13.78	13.7	13.75			32.5	32.5	1.0
1997-May-19 Mon	13.928	13.987	###	13.759			19.3	19.3	1.0
1997-May-16 Fri	###	###	###	###			###	###	0.0
1997-May-15 Thu	###	###	14.59	###	1,384,286	###	22.9	22.9	0.0
1997-May-14 Wed	14.49	14.82	14.44	14.78	1,459,985	21,359,580	88.2	88.2	1.1
1997-May-13 Tue	14.449	###	###	14.55			###	###	###
1997-May-12 Mon	###	14.43	14.25	###			25.8	25.8	0.0
1997-May-09 Fri	14.2	14.42	14.126	###			###	###	0.0
1997-May-08 Thu	14.082	###	###	###	2,443,642	0	###	###	0.0
1997-May-07 Wed	14.073	14.2	###	14.2	885,447	6,286,673	###	###	1.0
1997-May-06 Tue	###	###	###	###	1,593,547	0	74.6	74.6	0.0
1997-May-05 Mon	13.981	###	###	###			77.8	77.8	0.0
1997-May-02 Fri	13.927	###	13.927	###			###	###	0.0
1997-May-01 Thu	13.981	###	###	###	1,255,959	0	###	###	0.0
1997-Apr-30 Wed	###	###	###	###			29.9	29.9	0.0
1997-Apr-29 Tue	13.776	###	13.776	13.89			79.0	79.0	1.0
1997-Apr-28 Mon	13.684	13.74	###	13.73			75.8	75.8	###
1997-Apr-24 Thu	13.671	13.72	###	13.72			###	###	###
1997-Apr-23 Wed	13.645	13.73	13.645	###	2,119,670	29,012,983	72.3	72.3	0.0
1997-Apr-22 Tue	13.5	13.58	13.42	13.56	918,643	12,401,680	###	###	1.0
1997-Apr-21 Mon	###	###	###	13.55			76.7	76.7	1.0
1997-Apr-18 Fri	###	13.5	13.24	13.5			###	###	1.0
1997-Apr-17 Thu	13.321	13.328	13.24	13.26			23.8	23.8	0.9
1997-Apr-16 Wed	###	###	13.28	13.29			20.3	20.3	###
1997-Apr-15 Tue	###	###	###	13.25			74.4	74.4	###
1997-Apr-14 Mon	12.84	###	12.81	###	1,353,975	###	###	###	0.0
1997-Apr-11 Fri	###	###	12.88	###			###	###	0.0
1997-Apr-10 Thu	###	###	###	###			72.7	72.7	0.0
1997-Apr-09 Wed	###	###	12.78	###	2,039,087	###	###	###	0.0
1997-Apr-08 Tue	12.55	12.79	12.52	12.7			###	###	0.9
1997-Apr-07 Mon	12.579	###	12.45	12.53			###	###	###
1997-Apr-04 Fri	12.479	###	12.47	12.5			###	###	0.9
1997-Apr-03 Thu	12.349	12.5	###	12.5			###	###	0.9
1997-Apr-02 Wed	###	###	###	###	1,709,649	0	###	###	0.0
1997-Apr-01 Tue	12.451	12.5	###	12.49	1,309,845	###	###	###	0.9
1997-Mar-27 Thu	12.725	12.86	12.7	12.75			###	###	###
1997-Mar-26 Wed	###	12.73	###	###			###	###	0.0
1997-Mar-25 Tue	###	###	###	12.7			###	###	0.9
1997-Mar-24 Mon	12.458	12.82	12.45	12.78			92.1	92.1	0.9
1997-Mar-21 Fri	12.452	###	###	12.46			###	###	0.9
1997-Mar-20 Thu	12.342	12.51	###	12.48			###	###	###
1997-Mar-19 Wed	###	###	12.26	###			###	###	0.0
1997-Mar-18 Tue	###	12.57	12.44	12.44	1,455,627	###	35.1	35.1	0.9
1997-Mar-17 Mon	12.659	###	12.5	12.52	1,112,620	6,953,875	25.6	25.6	0.9
1997-Mar-14 Fri	###	12.72	12.48	12.5			###	###	0.9
1997-Mar-13 Thu	###	###	12.81	12.85			###	###	0.9
1997-Mar-12 Wed	13.24	13.249	###	###	640,656	4,244,025	12.9	12.9	0.0
1997-Mar-11 Tue	13.25	###	###	13.2	997,858	0	###	###	0.9
1997-Mar-10 Mon	13.155	###	###	13.24	630,141	0	70.5	70.5	0.9
1997-Mar-07 Fri	12.926	###	12.82	###			78.1	78.1	0.0
1997-Mar-06 Thu	###	###	12.846	###	1,435,143	9,217,923	68.1	68.1	0.0
1997-Mar-05 Wed	12.621	12.727	12.51	12.727	822,775	10,382,186	74.5	74.5	###
1997-Mar-04 Tue	12.674	###	12.56	###			###	###	0.0
1997-Mar-03 Mon	12.756	12.772	12.47	12.58	1,848,558	23,330,650	26.1	26.1	0.9
1997-Feb-28 Fri	###	###	12.74	12.82			18.7	18.7	0.9
1997-Feb-27 Thu	###	###	###	###	1,225,941	0	###	###	0.0
1997-Feb-26 Wed	###	13.44	###	###			16.5	16.5	0.0
1997-Feb-25 Tue	###	13.45	###	13.4			###	###	1.0
1997-Feb-24 Mon	###	13.28	###	13.28			###	###	0.9
1997-Feb-21 Fri	13.252	13.252	###	###	1,462,453	###	###	###	0.0
1997-Feb-20 Thu	13.543	13.543	###	###			17.2	17.2	0.0
1997-Feb-19 Wed	14.25	14.25	###	###			26.7	26.7	0.0
1997-Feb-18 Tue	###	###	###	###			85.4	85.4	0.0
1997-Feb-17 Mon	13.89	###	13.85	###	2,349,885	16,272,953	###	###	0.0
1997-Feb-14 Fri	###	###	13.75	###			###	###	0.0
1997-Feb-13 Thu	14.047	###	###	###			19.2	19.2	0.0
1997-Feb-12 Wed	###	###	###	###	2,687,842	0	###	###	0.0
1997-Feb-11 Tue	13.575	13.59	13.4	13.41	1,468,623	###	###	###	1.0
1997-Feb-10 Mon	13.546	13.78	###	13.58	2,015,040	13,883,625	74.0	74.0	###
1997-Feb-07 Fri	13.348	13.5	13.342	13.46	1,171,183	15,718,447	###	###	###
1997-Feb-06 Thu	###	###	###	###	1,182,054	0	83.7	83.7	0.0
1997-Feb-05 Wed	###	###	12.926	###			77.2	77.2	0.0
1997-Feb-04 Tue	###	13.2	12.89	###	1,173,881	15,313,277	34.5	34.5	0.0
1997-Feb-03 Mon	12.772	###	12.77	###			82.0	82.0	0.0
1997-Jan-31 Fri	12.785	12.85	12.74	12.75			28.0	28.0	###
1997-Jan-30 Thu	###	12.78	###	12.74	1,819,229	11,624,873	###	###	###
1997-Jan-29 Wed	###	###	12.55	12.55			###	###	###
1997-Jan-28 Tue	###	###	12.52	12.54	1,382,080	8,651,820	33.9	33.9	0.9
1997-Jan-24 Fri	12.678	12.7	12.55	###	1,452,523	###	36.0	36.0	0.0
1997-Jan-23 Thu	12.628	12.78	12.59	12.71	2,082,280	26,413,721	76.1	76.1	0.9
1997-Jan-22 Wed	12.781	12.85	###	###			20.1	20.1	0.0
1997-Jan-21 Tue	###	12.82	###	12.77			###	###	0.9
1997-Jan-20 Mon	###	12.75	###	###			75.0	75.0	0.0
1997-Jan-17 Fri	12.41	###	###	12.56			78.1	78.1	0.9
1997-Jan-16 Thu	12.278	12.43	###	12.4			###	###	0.9
1997-Jan-15 Wed	12.189	###	###	###			###	###	0.0
1997-Jan-14 Tue	###	###	###	###	1,525,125	0	31.2	31.2	0.0
1997-Jan-13 Mon	###	###	###	###	971,174	0	###	###	0.0
1997-Jan-10 Fri	12.221	12.25	###	###			26.9	26.9	0.0
1997-Jan-09 Thu	###	12.2	###	###			###	###	0.0
1997-Jan-08 Wed	12.089	12.22	12.089	12.2			74.1	74.1	###
1997-Jan-07 Tue	12.055	###	###	###			77.0	77.0	0.0
1997-Jan-06 Mon	12.041	###	###	###	922,781	0	###	###	0.0
1997-Jan-03 Fri	11.983	###	###	###			29.2	29.2	0.0
1997-Jan-02 Thu	11.951	###	###	###			###	###	0.0
1996-Dec-31 Tue	###	###	###	###	601,548	0	64.7	64.7	0.0
1996-Dec-30 Mon	12.045	###	###	###			20.5	20.5	0.0
1996-Dec-27 Fri	###	###	###	###	223,073	0	###	###	0.0
1996-Dec-24 Tue	###	###	###	###	362,642	0	###	###	0.0
1996-Dec-23 Mon	###	###	###	###			###	###	0.0
1996-Dec-20 Fri	###	###	###	###			###	###	0.0
1996-Dec-19 Thu	11.846	11.85	11.77	11.85			###	###	###
1996-Dec-18 Wed	11.883	###	11.82	11.82	989,470	###	22.4	22.4	0.8
1996-Dec-17 Tue	###	###	11.85	11.86	1,001,879	###	###	###	0.8
1996-Dec-16 Mon	###	###	###	###	1,012,182	0	###	###	0.0
1996-Dec-13 Fri	###	11.946	11.83	###			76.8	76.8	0.0
1996-Dec-12 Thu	###	###	11.941	###	1,885,078	11,254,858	###	###	0.0
1996-Dec-11 Wed	12.153	###	###	###			###	###	0.0
1996-Dec-10 Tue	###	###	###	###			###	###	0.0
1996-Dec-09 Mon	11.886	###	11.886	###	577,858	###	###	###	0.0
1996-Dec-06 Fri	12.044	###	###	11.82			49.8	49.8	0.8
1996-Dec-05 Thu	###	###	###	###			76.8	76.8	0.0
1996-Dec-04 Wed	11.988	###	###	###	2,231,780	0	###	###	0.0
1996-Dec-03 Tue	###	###	###	###			###	###	0.0
1996-Dec-02 Mon	11.981	###	11.86	11.87	939,823	5,573,150	###	###	0.8
1996-Nov-29 Fri	###	###	###	###			66.1	66.1	0.0
1996-Nov-28 Thu	###	###	11.89	11.89	1,788,951	###	28.2	28.2	###
1996-Nov-27 Wed	###	###	###	###			29.2	29.2	0.0
1996-Nov-26 Tue	###	###	###	###	1,828,482	0	###	###	0.0
1996-Nov-25 Mon	11.879	###	11.8	###			###	###	0.0
1996-Nov-22 Fri	11.853	###	11.8	11.82			###	###	0.8
1996-Nov-21 Thu	11.81	11.87	11.79	11.86	1,071,251	###	70.5	70.5	0.8
1996-Nov-20 Wed	11.745	11.85	11.74	11.76	738,673	8,712,648	###	###	0.8
1996-Nov-19 Tue	11.74	11.74	###	11.72	724,976	###	###	###	0.8
1996-Nov-18 Mon	###	###	11.72	11.74	750,141	4,395,826	26.4	26.4	0.8
1996-Nov-15 Fri	11.677	11.81	###	11.8	677,954	###	###	###	0.8
1996-Nov-14 Thu	11.686	11.74	###	###			18.8	18.8	0.0
1996-Nov-13 Wed	11.749	11.77	###	11.7	888,050	5,226,174	###	###	0.8
1996-Nov-12 Tue	11.86	###	11.72	11.74			###	###	0.8
1996-Nov-11 Mon	11.88	###	11.82	11.82			18.4	18.4	0.8
1996-Nov-07 Thu	###	###	11.73	11.8			###	###	0.8
1996-Nov-06 Wed	###	###	11.77	11.84			###	###	0.8
1996-Nov-05 Tue	11.88	###	11.8	11.8			14.7	14.7	0.8
1996-Nov-04 Mon	###	###	11.77	11.88			69.9	69.9	0.8
1996-Nov-01 Fri	11.856	###	11.77	11.77			###	###	###
1996-Oct-31 Thu	11.8	11.88	11.7	11.85			###	###	###
1996-Oct-30 Wed	11.845	###	11.82	11.84	935,974	###	###	###	0.8
1996-Oct-29 Tue	11.847	11.88	11.75	11.87	880,786	10,406,486	78.5	78.5	0.8
1996-Oct-28 Mon	###	###	11.77	11.88	764,829	###	77.0	77.0	0.8
1996-Oct-25 Fri	###	###	###	11.76	3,776,384	0	###	###	0.8
1996-Oct-24 Thu	###	###	###	###			90.8	90.8	0.0
1996-Oct-23 Wed	###	###	11.48	11.5			69.0	69.0	###
1996-Oct-22 Tue	11.48	11.54	11.45	11.52			76.7	76.7	0.8
1996-Oct-21 Mon	###	11.48	11.4	11.48			75.8	75.8	0.8
1996-Oct-18 Fri	###	11.55	###	###			16.7	16.7	0.0
1996-Oct-17 Thu	11.585	11.588	11.41	11.45			###	###	0.8
1996-Oct-16 Wed	###	###	11.55	11.55			###	###	0.8
1996-Oct-15 Tue	###	###	11.59	###			###	###	0.0
1996-Oct-14 Mon	###	11.81	###	###			18.9	18.9	0.0
1996-Oct-11 Fri	11.647	11.71	###	11.7			66.3	66.3	0.8
1996-Oct-10 Thu	###	11.72	11.56	###			###	###	0.0
1996-Oct-09 Wed	###	###	###	11.7			###	###	0.8
1996-Oct-08 Tue	###	###	11.8	###			###	###	0.0
1996-Oct-07 Mon	11.846	###	11.844	###			###	###	0.0
1996-Oct-04 Fri	###	11.86	11.72	11.84			70.4	70.4	0.8
1996-Oct-03 Thu	###	###	11.81	11.81			###	###	###
1996-Oct-02 Wed	###	###	###	###			88.9	88.9	0.0
1996-Oct-01 Tue	###	11.7	11.55	###			75.6	75.6	0.0
1996-Sep-30 Mon	###	###	11.54	###			70.4	70.4	0.0
1996-Sep-27 Fri	11.5	11.58	11.5	11.58			69.9	69.9	0.8
1996-Sep-26 Thu	11.478	###	11.478	11.58			###	###	0.8
1996-Sep-25 Wed	###	11.48	###	11.48			###	###	0.8
1996-Sep-24 Tue	###	11.22	###	11.22			83.3	83.3	###
1996-Sep-23 Mon	11.172	###	###	###			27.3	27.3	0.0
1996-Sep-20 Fri	11.24	11.26	###	###			26.1	26.1	0.0
1996-Sep-19 Thu	11.258	11.29	11.2	11.25			24.8	24.8	###
1996-Sep-18 Wed	11.359	11.359	11.25	11.29			###	###	###
1996-Sep-17 Tue	11.4	11.4	11.28	###			###	###	0.0
1996-Sep-16 Mon	###	11.4	###	###			###	###	0.0
1996-Sep-13 Fri	11.25	###	###	11.25			###	###	###
1996-Sep-12 Thu	###	###	###	11.24			82.4	82.4	0.8
1996-Sep-11 Wed	###	11.23	###	###			85.5	85.5	0.0
1996-Sep-10 Tue	10.885	###	10.885	###			###	###	0.0
1996-Sep-09 Mon	###	10.85	10.79	10.83			75.8	75.8	###
1996-Sep-06 Fri	###	10.75	###	10.75			76.6	76.6	0.8
1996-Sep-05 Thu	10.778	10.82	###	10.74			21.8	21.8	0.8
1996-Sep-04 Wed	10.679	10.78	###	10.77			79.3	79.3	###
1996-Sep-03 Tue	10.75	10.76	10.59	###			###	###	0.0
1996-Sep-02 Mon	10.885	10.885	10.72	10.73			14.4	14.4	###
1996-Aug-30 Fri	###	10.948	10.85	###			19.2	19.2	0.0
1996-Aug-29 Thu	10.885	###	10.87	###			82.4	82.4	0.0
1996-Aug-28 Wed	###	###	10.84	###			###	###	0.0
1996-Aug-27 Tue	###	###	10.75	10.86			###	###	0.8
1996-Aug-26 Mon	11.451	11.58	11.42	11.44			###	###	0.8
1996-Aug-23 Fri	11.329	11.48	###	11.48			###	###	0.8
1996-Aug-22 Thu	###	###	11.26	###			###	###	0.0
1996-Aug-21 Wed	###	11.42	###	###			87.3	87.3	0.0
1996-Aug-20 Tue	###	###	###	###			###	###	0.0
1996-Aug-19 Mon	###	###	10.873	###			72.9	72.9	0.0
1996-Aug-16 Fri	###	10.86	10.7	10.85			###	###	0.8
1996-Aug-15 Thu	###	10.7	###	10.7			75.9	75.9	0.8
1996-Aug-14 Wed	10.59	###	10.58	###			###	###	0.0
1996-Aug-13 Tue	###	###	10.59	###			###	###	0.0
1996-Aug-12 Mon	10.52	###	10.5	10.59			###	###	###
1996-Aug-09 Fri	10.629	###	10.55	10.57			22.3	22.3	0.8
1996-Aug-08 Thu	###	10.75	###	###			23.7	23.7	0.0
1996-Aug-07 Wed	10.579	###	10.56	###			80.6	80.6	0.0
1996-Aug-06 Tue	###	10.59	10.5	10.55			74.3	74.3	###
1996-Aug-05 Mon	###	10.58	###	10.56			###	###	0.8
1996-Aug-02 Fri	10.475	10.49	10.45	10.46			23.2	23.2	0.7
1996-Aug-01 Thu	10.42	10.5	###	10.43			69.3	69.3	0.7
1996-Jul-31 Wed	###	10.43	###	10.43			###	###	0.7
1996-Jul-30 Tue	###	###	10.23	10.25			###	###	0.7
1996-Jul-29 Mon	10.376	10.4	###	###			###	###	0.0
1996-Jul-26 Fri	###	###	###	###			###	###	0.0
1996-Jul-25 Thu	###	10.29	###	10.23			###	###	###
1996-Jul-24 Wed	###	10.27	###	###			35.9	35.9	0.0
1996-Jul-23 Tue	10.188	###	###	###			79.1	79.1	0.0
1996-Jul-22 Mon	###	10.27	10.21	10.26			77.4	77.4	0.7
1996-Jul-19 Fri	###	10.28	10.2	10.28			###	###	0.7
1996-Jul-18 Thu	10.071	###	###	###			73.6	73.6	0.0
1996-Jul-17 Wed	###	###	###	###			###	###	0.0
1996-Jul-16 Tue	###	###	9.74	###			###	###	0.0
1996-Jul-15 Mon	###	10.28	###	###			###	###	0.0
1996-Jul-12 Fri	10.246	10.246	###	###			21.3	21.3	0.0
1996-Jul-11 Thu	10.384	10.4	10.26	10.29			###	###	###
1996-Jul-10 Wed	###	###	###	###			86.9	86.9	0.0
1996-Jul-09 Tue	###	10.21	###	10.2			###	###	0.7
1996-Jul-08 Mon	###	###	###	###			###	###	0.0
1996-Jul-05 Fri	10.357	###	###	###			24.7	24.7	0.0
1996-Jul-04 Thu	###	10.4	###	###			77.1	77.1	0.0
1996-Jul-03 Wed	###	###	###	10.4			25.2	25.2	0.7
1996-Jul-02 Tue	10.423	10.52	10.423	10.52			###	###	###
1996-Jul-01 Mon	10.425	10.447	###	10.42			###	###	0.7

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 18:15:01 thru 2024-04-19 18:15:03 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000