(CBA) COMMONWEALTH BANK OF AUSTRALIA Daily Prices Page 2

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

_{Currently Wed 24-Jun-19 12:29:48 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CBA) COMMONWEALTH BANK OF AUSTRALIA Daily Prices Page 2...

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 .. Friday 14th June 2024
Latest price with VOLUME for CBA .. Friday 14th June 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	###	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

<< Previous 1 2 3 Next >>

End of day Prices (full format),

2400 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 5.76
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	###