(CCL) COCA-COLA AMATIL LIMITED Daily Prices

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

_{Currently Sun 24-Apr-21 12:57:51 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

(CCL) COCA-COLA AMATIL LIMITED Daily Prices...

TOC Company Info for CCL Limits

Company Details for (CCL) COCA-COLA AMATIL LIMITED

Listing Code	CCL
Listing Name	COCA-COLA AMATIL LIMITED
GICS Sector	Food
ISIN Name	COCA-COLA AMATIL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CCL2

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for CCL .. Wednesday 21st April 2021

CCL 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	###	37,886	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CCL Bottom

End of day Prices (full format),

19200 Days for (CCL) COCA-COLA AMATIL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2021-May-11 Tue	###	###	###	###	0				0.0
2021-May-10 Mon	###	###	###	###	0				0.0
2021-May-07 Fri	###	###	###	###	0				0.0
2021-May-06 Thu	###	###	###	###	0				0.0
2021-May-05 Wed	###	###	###	###	0				0.0
2021-May-04 Tue	###	###	###	###	0				0.0
2021-May-03 Mon	###	###	###	###	0				0.0
2021-Apr-30 Fri	###	###	###	###	0				0.0
2021-Apr-29 Thu	###	###	###	###	0				0.0
2021-Apr-28 Wed	###	###	###	###	0				0.0
2021-Apr-27 Tue	###	###	###	###	0				0.0
2021-Apr-26 Mon	###	###	###	###	0				0.0
2021-Apr-23 Fri	###	###	###	###	0				0.0
2021-Apr-22 Thu	###	###	###	###	0				0.0
2021-Apr-21 Wed	###	###	13.29	###	18,395,421	122,237,572	68.4	68.4	0.0
2021-Apr-20 Tue	###	###	13.28	###			72.4	72.4	0.0
2021-Apr-19 Mon	###	###	###	###			###	###	0.0
2021-Apr-16 Fri	13.28	###	13.28	###	1,480,089	###	67.6	67.6	0.0
2021-Apr-15 Thu	13.46	13.47	13.46	13.46	4,930,989	###	63.7	63.7	###
2021-Apr-14 Wed	13.47	13.48	13.46	13.47			###	###	1.0
2021-Apr-13 Tue	13.46	13.48	13.45	13.47	2,143,276	###	###	###	1.0
2021-Apr-12 Mon	13.46	13.47	13.45	13.46	2,704,820	36,406,877	###	###	###
2021-Apr-09 Fri	13.46	13.48	13.45	13.47			60.3	60.3	1.0
2021-Apr-08 Thu	13.46	13.47	13.45	13.47	4,456,426	###	###	###	1.0
2021-Apr-07 Wed	13.47	13.47	13.44	13.46	5,238,989	###	###	###	###
2021-Apr-06 Tue	13.45	13.49	13.44	13.44	1,545,446	###	###	###	###
2021-Apr-01 Thu	13.45	13.45	13.43	13.43			32.2	32.2	###
2021-Mar-31 Wed	13.44	13.45	13.43	13.43			39.1	39.1	###
2021-Mar-30 Tue	13.45	13.45	13.44	13.44			###	###	###
2021-Mar-29 Mon	13.45	13.46	13.44	13.44	1,046,721	###	53.9	53.9	###
2021-Mar-26 Fri	13.45	13.45	13.44	13.45	2,313,774	###	60.5	60.5	###
2021-Mar-25 Thu	13.44	13.46	13.44	13.46			###	###	###
2021-Mar-24 Wed	13.43	13.45	13.43	13.45			69.6	69.6	###
2021-Mar-23 Tue	13.43	13.45	13.43	13.43			71.8	71.8	###
2021-Mar-22 Mon	13.43	13.45	13.43	13.44			67.8	67.8	###
2021-Mar-19 Fri	13.44	13.45	13.43	13.43			###	###	###
2021-Mar-18 Thu	13.43	13.45	13.43	13.44			###	###	###
2021-Mar-17 Wed	13.45	13.45	13.43	13.44			45.7	45.7	###
2021-Mar-16 Tue	13.45	13.46	13.43	13.43			33.5	33.5	###
2021-Mar-15 Mon	13.43	13.45	13.425	13.43	2,424,779	###	65.8	65.8	###
2021-Mar-12 Fri	13.44	13.47	13.42	13.43	2,404,051	###	###	###	###
2021-Mar-11 Thu	13.45	13.45	13.42	13.42			40.3	40.3	1.0
2021-Mar-10 Wed	13.44	13.45	13.42	13.42			###	###	1.0
2021-Mar-09 Tue	13.44	13.44	13.42	13.44			70.5	70.5	###
2021-Mar-08 Mon	13.44	13.455	13.42	13.42			###	###	1.0
2021-Mar-05 Fri	13.41	13.43	13.41	13.42			74.1	74.1	1.0
2021-Mar-04 Thu	13.41	13.45	13.41	13.45			82.4	82.4	###
2021-Mar-03 Wed	13.42	13.44	13.4	13.41			###	###	1.0
2021-Mar-02 Tue	13.4	13.41	###	13.4			78.3	78.3	1.0
2021-Mar-01 Mon	###	13.41	###	13.41	4,906,657	###	65.9	65.9	1.0
2021-Feb-26 Fri	###	13.42	###	###	6,089,723	40,862,041	71.9	71.9	0.0
2021-Feb-25 Thu	###	13.4	###	###	3,087,853	###	66.6	66.6	0.0
2021-Feb-24 Wed	###	###	###	###			###	###	0.0
2021-Feb-23 Tue	###	###	###	###			67.9	67.9	0.0
2021-Feb-22 Mon	###	###	###	###			40.6	40.6	0.0
2021-Feb-19 Fri	###	###	###	###	7,797,789	0	76.7	76.7	0.0
2021-Feb-18 Thu	###	###	###	###	13,160,649	0	72.2	72.2	0.0
2021-Feb-17 Wed	###	###	###	###			###	###	0.0
2021-Feb-16 Tue	###	###	###	###	19,182,482	0	66.1	66.1	0.0
2021-Feb-15 Mon	###	13.41	###	13.41			63.3	63.3	1.0
2021-Feb-12 Fri	###	###	13.055	###			77.3	77.3	0.0
2021-Feb-11 Thu	###	13.145	###	###			47.0	47.0	0.0
2021-Feb-10 Wed	###	###	###	###	1,338,942	0	###	###	0.0
2021-Feb-09 Tue	###	###	###	###			76.4	76.4	0.0
2021-Feb-08 Mon	###	###	###	###	808,127	0	###	###	0.0
2021-Feb-05 Fri	###	###	###	###	2,914,177	0	37.9	37.9	0.0
2021-Feb-04 Thu	###	###	###	###			###	###	0.0
2021-Feb-03 Wed	13.24	13.26	###	###			###	###	0.0
2021-Feb-02 Tue	###	###	###	13.24			64.2	64.2	0.9
2021-Feb-01 Mon	###	###	###	###			###	###	0.0
2021-Jan-29 Fri	###	###	###	###			80.1	80.1	0.0
2021-Jan-28 Thu	###	###	###	###	1,964,775	0	78.1	78.1	0.0
2021-Jan-27 Wed	###	13.25	###	###			45.3	45.3	0.0
2021-Jan-25 Mon	###	13.2	###	13.2	1,816,182	###	77.5	77.5	0.9
2021-Jan-22 Fri	###	###	###	###			71.8	71.8	0.0
2021-Jan-21 Thu	###	###	###	###			###	###	0.0
2021-Jan-20 Wed	###	###	12.89	###	1,800,750	###	###	###	0.0
2021-Jan-19 Tue	###	###	###	###			###	###	0.0
2021-Jan-18 Mon	###	###	###	###			73.7	73.7	0.0
2021-Jan-15 Fri	###	###	###	###			###	###	0.0
2021-Jan-14 Thu	###	###	12.89	###	1,833,880	11,819,356	###	###	0.0
2021-Jan-13 Wed	###	###	12.87	12.87	1,244,357	###	###	###	###
2021-Jan-12 Tue	###	###	###	###			###	###	0.0
2021-Jan-11 Mon	###	###	###	###			###	###	0.0
2021-Jan-08 Fri	###	###	###	###	1,330,124	0	###	###	0.0
2021-Jan-07 Thu	###	###	###	###	6,132,252	0	68.0	68.0	0.0
2021-Jan-06 Wed	###	###	###	###			46.4	46.4	0.0
2021-Jan-05 Tue	###	12.955	###	###			60.5	60.5	0.0
2021-Jan-04 Mon	###	###	###	###	1,434,857	0	56.9	56.9	0.0
2020-Dec-31 Thu	###	###	###	###			###	###	0.0
2020-Dec-30 Wed	###	###	###	###			67.4	67.4	0.0
2020-Dec-29 Tue	###	###	###	###			###	###	0.0
2020-Dec-24 Thu	###	###	12.89	###			###	###	0.0
2020-Dec-23 Wed	###	###	12.87	###			###	###	0.0
2020-Dec-22 Tue	12.84	12.89	12.79	12.85	2,013,683	25,855,689	###	###	0.9
2020-Dec-21 Mon	###	###	12.86	12.87	2,120,343	###	43.0	43.0	###
2020-Dec-18 Fri	###	###	12.86	###	5,724,956	###	###	###	0.0
2020-Dec-17 Thu	###	###	12.88	###	5,059,358	###	###	###	0.0
2020-Dec-16 Wed	12.81	###	12.81	12.85	6,271,085	###	72.4	72.4	0.9
2020-Dec-15 Tue	12.79	12.88	12.79	12.82	2,721,120	34,925,575	###	###	0.9
2020-Dec-14 Mon	12.76	12.82	12.76	12.79	2,677,886	###	###	###	###
2020-Dec-11 Fri	12.75	12.8	12.71	12.76	1,942,689	###	###	###	###
2020-Dec-10 Thu	12.77	12.81	12.75	12.76	8,585,781	109,726,281	50.4	50.4	###
2020-Dec-09 Wed	12.76	12.79	12.7	12.76			###	###	###
2020-Dec-08 Tue	12.75	12.8	12.75	12.76			68.1	68.1	###
2020-Dec-07 Mon	12.76	12.82	12.74	12.76	5,075,720	###	###	###	###
2020-Dec-04 Fri	12.73	12.79	12.71	12.75			66.0	66.0	###
2020-Dec-03 Thu	12.75	12.8	12.74	12.76			###	###	###
2020-Dec-02 Wed	12.74	12.74	12.7	12.73			41.5	41.5	###
2020-Dec-01 Tue	12.7	12.72	###	###	2,845,152	###	###	###	0.0
2020-Nov-30 Mon	###	###	###	###			51.0	51.0	0.0
2020-Nov-27 Fri	###	12.7	###	###	2,700,583	###	###	###	0.0
2020-Nov-26 Thu	###	###	###	###	3,608,121	0	39.9	39.9	0.0
2020-Nov-25 Wed	###	###	12.59	###	15,341,926	96,577,424	68.8	68.8	0.0
2020-Nov-24 Tue	12.59	###	12.57	12.59			###	###	###
2020-Nov-23 Mon	###	###	12.57	12.57			38.2	38.2	0.9
2020-Nov-20 Fri	###	###	12.59	12.59			33.5	33.5	###
2020-Nov-19 Thu	###	###	12.57	###	8,441,025	53,051,842	###	###	0.0
2020-Nov-18 Wed	###	###	###	###	4,124,140	0	44.3	44.3	0.0
2020-Nov-17 Tue	###	12.72	###	###	5,322,680	33,852,244	###	###	0.0
2020-Nov-16 Mon	###	12.73	###	12.7	300,824	1,914,744	###	###	0.9
2020-Nov-13 Fri	12.71	12.71	###	###			31.3	31.3	0.0
2020-Nov-12 Thu	12.72	12.74	12.7	12.7	7,310,546	92,990,145	44.4	44.4	0.9
2020-Nov-11 Wed	12.72	12.78	###	12.71	3,310,281	###	###	###	0.9
2020-Nov-10 Tue	12.71	12.8	12.71	12.71			###	###	0.9
2020-Nov-09 Mon	###	12.74	###	###	15,801,086	###	###	###	0.0
2020-Nov-06 Fri	###	###	12.58	12.58	9,514,277	###	31.6	31.6	0.9
2020-Nov-05 Thu	###	###	12.57	###			62.3	62.3	0.0
2020-Nov-04 Wed	12.55	12.59	12.54	12.55	13,491,345	169,518,749	63.8	63.8	###
2020-Nov-03 Tue	12.46	12.5	12.46	12.46			###	###	0.9
2020-Nov-02 Mon	12.45	12.49	12.42	12.45			###	###	###
2020-Oct-30 Fri	12.42	12.5	12.41	12.43			###	###	0.9
2020-Oct-29 Thu	12.4	12.44	12.4	12.42			###	###	0.9
2020-Oct-28 Wed	12.45	12.49	12.43	12.43	9,146,757	###	34.8	34.8	0.9
2020-Oct-27 Tue	12.48	12.48	###	12.46			###	###	0.9
2020-Oct-26 Mon	###	12.5	12.25	12.5	35,471,849	###	86.0	86.0	0.9
2020-Oct-23 Fri	10.75	10.75	10.75	10.75	0				0.8
2020-Oct-22 Thu	10.4	10.78	10.28	10.75	2,866,021	###	###	###	0.8
2020-Oct-21 Wed	###	10.51	10.26	10.46			###	###	0.7
2020-Oct-20 Tue	10.23	###	###	###	1,801,055	0	37.9	37.9	0.0
2020-Oct-19 Mon	10.28	###	10.22	10.26			40.2	40.2	0.7
2020-Oct-16 Fri	10.21	10.41	10.2	10.26	2,329,851	###	###	###	0.7
2020-Oct-15 Thu	10.21	10.375	###	###			75.3	75.3	0.0
2020-Oct-14 Wed	10.25	10.29	###	###			###	###	0.0
2020-Oct-13 Tue	###	10.44	###	###			35.6	35.6	0.0
2020-Oct-12 Mon	###	10.28	###	10.23	1,835,589	9,434,927	###	###	###
2020-Oct-09 Fri	###	###	###	###			###	###	0.0
2020-Oct-08 Thu	###	###	9.84	###			63.9	63.9	0.0
2020-Oct-07 Wed	###	###	###	9.86	1,583,082	0	###	###	0.7
2020-Oct-06 Tue	###	9.76	9.55	9.59			###	###	0.7
2020-Oct-05 Mon	###	9.73	9.54	###	1,027,857	###	57.2	57.2	0.0
2020-Oct-02 Fri	9.51	###	9.42	9.51			###	###	###
2020-Oct-01 Thu	9.54	9.71	9.46	9.54			63.5	63.5	###
2020-Sep-30 Wed	9.51	###	9.45	9.5	2,956,474	###	51.4	51.4	0.7
2020-Sep-29 Tue	###	###	9.54	9.59			###	###	0.7
2020-Sep-28 Mon	###	9.7	9.51	9.56	1,229,422	###	###	###	0.7
2020-Sep-25 Fri	9.55	9.685	9.475	###			###	###	0.0
2020-Sep-24 Thu	9.49	###	9.45	9.59			###	###	0.7
2020-Sep-23 Wed	###	9.58	###	9.58			82.8	82.8	0.7
2020-Sep-22 Tue	###	9.245	###	9.21			77.3	77.3	0.7
2020-Sep-21 Mon	###	9.24	###	9.2			###	###	0.7
2020-Sep-18 Fri	###	###	###	###	5,589,855	0	###	###	0.0
2020-Sep-17 Thu	###	###	###	###			89.0	89.0	0.0
2020-Sep-16 Wed	###	9.21	###	###			###	###	0.0
2020-Sep-15 Tue	###	9.225	###	###	3,253,947	###	32.3	32.3	0.0
2020-Sep-14 Mon	###	9.28	###	9.24			76.7	76.7	###
2020-Sep-11 Fri	###	###	8.89	###			###	###	0.0
2020-Sep-10 Thu	9.21	###	###	###	2,952,822	0	###	###	0.0
2020-Sep-09 Wed	###	###	8.86	###			74.5	74.5	0.0
2020-Sep-08 Tue	###	###	###	###	1,654,485	0	70.3	70.3	0.0
2020-Sep-07 Mon	###	###	###	###	1,335,371	0	63.2	63.2	0.0
2020-Sep-04 Fri	###	###	###	###			34.8	34.8	0.0
2020-Sep-03 Thu	###	###	###	9.25	1,548,021	0	###	###	###
2020-Sep-02 Wed	###	9.21	###	###	1,712,670	7,886,845	###	###	0.0
2020-Sep-01 Tue	###	###	###	9			49.3	49.3	0.6
2020-Aug-31 Mon	9.2	###	9.055	###			###	###	0.0
2020-Aug-28 Fri	###	###	###	9.29			###	###	###
2020-Aug-27 Thu	9.26	9.4	###	9.24	2,971,856	13,967,723	38.4	38.4	###
2020-Aug-26 Wed	###	###	9.245	9.26			41.0	41.0	###
2020-Aug-25 Tue	9.53	9.53	###	###			30.3	30.3	0.0
2020-Aug-24 Mon	9.46	9.52	9.26	9.46			62.4	62.4	0.7
2020-Aug-21 Fri	9.5	9.81	9.43	9.54	3,828,870	36,833,729	###	###	###
2020-Aug-20 Thu	8.75	###	8.71	9.28			93.1	93.1	0.7
2020-Aug-19 Wed	8.83	###	8.76	8.87			70.0	70.0	###
2020-Aug-18 Tue	###	###	8.73	8.88			###	###	0.6
2020-Aug-17 Mon	8.79	###	8.77	8.89	2,579,274	###	72.6	72.6	###
2020-Aug-14 Fri	8.79	8.85	8.72	8.81	1,457,524	12,804,348	###	###	###
2020-Aug-13 Thu	8.86	8.89	8.7	8.79	1,488,749	13,093,547	33.1	33.1	0.6
2020-Aug-12 Wed	8.75	8.84	###	8.82			###	###	###
2020-Aug-11 Tue	8.71	8.75	###	8.72	2,176,048	###	70.1	70.1	0.6
2020-Aug-10 Mon	8.52	###	8.44	###	2,930,877	###	###	###	0.0
2020-Aug-07 Fri	8.46	8.59	8.41	8.47			66.6	66.6	###
2020-Aug-06 Thu	8.25	###	8.23	###			###	###	0.0
2020-Aug-05 Wed	###	###	###	###			###	###	0.0
2020-Aug-04 Tue	8.29	###	8.26	8.29			64.2	64.2	0.6
2020-Aug-03 Mon	###	8.21	###	###	1,485,128	6,096,450	43.0	43.0	0.0
2020-Jul-31 Fri	8.4	8.43	###	###			###	###	0.0
2020-Jul-30 Thu	8.46	8.48	###	8.43	2,193,981	9,302,479	37.3	37.3	0.6
2020-Jul-29 Wed	8.51	8.53	###	8.4	3,080,585	###	###	###	###
2020-Jul-28 Tue	8.59	###	8.51	8.58			###	###	0.6
2020-Jul-27 Mon	8.79	8.82	8.53	###			19.6	19.6	0.0
2020-Jul-24 Fri	8.85	###	8.77	8.83			###	###	###
2020-Jul-23 Thu	8.53	###	8.53	###	4,466,148	19,048,121	90.3	90.3	0.0
2020-Jul-22 Wed	###	###	8.51	8.51			32.2	32.2	0.6
2020-Jul-21 Tue	8.52	###	###	###	1,308,640	0	60.2	60.2	0.0
2020-Jul-20 Mon	###	###	8.52	8.54	604,088	###	###	###	###
2020-Jul-17 Fri	8.7	8.75	8.56	###	1,036,424	8,970,249	###	###	0.0
2020-Jul-16 Thu	###	8.82	8.56	8.7	2,417,978	21,012,228	###	###	###
2020-Jul-15 Wed	###	8.74	8.57	###			27.4	27.4	0.0
2020-Jul-14 Tue	8.55	###	8.47	###			83.7	83.7	0.0
2020-Jul-13 Mon	###	8.74	8.55	###	1,315,676	###	###	###	0.0
2020-Jul-10 Fri	8.5	8.55	8.42	8.52	1,295,240	###	75.2	75.2	0.6
2020-Jul-09 Thu	8.48	###	8.43	8.53	2,014,044	###	###	###	###
2020-Jul-08 Wed	8.74	8.79	8.5	8.5	2,738,541	23,674,686	22.4	22.4	0.6
2020-Jul-07 Tue	###	###	8.76	8.76			27.4	27.4	0.6
2020-Jul-06 Mon	8.88	###	8.85	###	865,149	3,828,284	72.2	72.2	0.0
2020-Jul-03 Fri	8.85	8.945	8.84	###	1,155,444	10,274,785	###	###	0.0
2020-Jul-02 Thu	8.81	8.86	8.73	8.81			###	###	###
2020-Jul-01 Wed	###	###	###	8.75	1,238,256	0	68.9	68.9	0.6
2020-Jun-30 Tue	8.7	8.74	8.59	###	3,386,120	29,340,729	###	###	0.0
2020-Jun-29 Mon	8.51	###	8.49	###			###	###	0.0
2020-Jun-26 Fri	###	8.77	8.48	###			34.8	34.8	0.0
2020-Jun-25 Thu	8.81	###	###	###	1,932,686	0	30.2	30.2	0.0
2020-Jun-24 Wed	###	###	8.82	###	3,758,050	###	71.0	71.0	0.0
2020-Jun-23 Tue	###	9.21	###	###	2,590,971	11,931,421	###	###	0.0
2020-Jun-22 Mon	9.2	###	###	###			41.1	41.1	0.0
2020-Jun-19 Fri	9.29	9.51	9.21	###			65.3	65.3	0.0
2020-Jun-18 Thu	###	###	###	9.21			###	###	0.7
2020-Jun-17 Wed	###	9.375	###	###			###	###	0.0
2020-Jun-16 Tue	###	###	###	###	2,396,420	0	###	###	0.0
2020-Jun-15 Mon	###	###	8.84	###			53.8	53.8	0.0
2020-Jun-12 Fri	###	9.23	8.87	###	3,776,979	34,181,659	###	###	0.0
2020-Jun-11 Thu	###	9.44	###	9.27			###	###	0.7
2020-Jun-10 Wed	###	9.55	9.27	9.41			###	###	0.7
2020-Jun-09 Tue	8.86	9.41	8.86	###	4,629,586	###	91.6	91.6	0.0
2020-Jun-05 Fri	###	###	###	8.81			25.1	25.1	###
2020-Jun-04 Thu	###	###	8.86	###			37.3	37.3	0.0
2020-Jun-03 Wed	8.86	###	8.82	###			###	###	0.0
2020-Jun-02 Tue	8.7	8.88	8.7	8.84	1,941,223	17,063,350	###	###	###
2020-Jun-01 Mon	8.71	8.85	###	8.7	2,750,222	###	32.7	32.7	###
2020-May-29 Fri	8.84	###	###	8.76	7,787,121	0	35.4	35.4	0.6
2020-May-28 Thu	8.87	###	8.81	8.88			###	###	0.6
2020-May-27 Wed	8.73	###	###	8.8			70.6	70.6	0.6
2020-May-26 Tue	8.78	###	###	8.82			###	###	###
2020-May-25 Mon	###	###	###	###	3,808,827	0	84.0	84.0	0.0
2020-May-22 Fri	8.55	8.59	8.44	8.52	2,588,488	22,040,975	41.0	41.0	0.6
2020-May-21 Thu	###	###	8.5	###	2,579,787	###	###	###	0.0
2020-May-20 Wed	8.47	###	8.42	8.58			###	###	0.6
2020-May-19 Tue	8.8	8.81	###	###			###	###	0.0
2020-May-18 Mon	8.71	8.76	###	8.71	2,073,876	9,083,576	###	###	0.6
2020-May-15 Fri	###	8.77	8.5	8.59	1,337,725	11,551,255	###	###	###
2020-May-14 Thu	###	###	8.51	###			###	###	0.0
2020-May-13 Wed	8.7	8.74	8.52	###			###	###	0.0
2020-May-12 Tue	8.71	8.78	###	8.74	2,523,887	###	80.8	80.8	0.6
2020-May-11 Mon	###	8.75	8.58	###			###	###	0.0
2020-May-08 Fri	8.43	###	8.42	###	2,845,145	###	82.3	82.3	0.0
2020-May-07 Thu	8.45	8.47	8.355	8.41			33.8	33.8	###
2020-May-06 Wed	8.24	8.54	8.23	8.48	2,768,270	23,211,943	###	###	0.6
2020-May-05 Tue	8.2	###	###	###	2,651,050	0	30.0	30.0	0.0
2020-May-04 Mon	###	8.24	###	###	2,710,822	11,168,586	###	###	0.0
2020-May-01 Fri	8.57	###	###	###			14.5	14.5	0.0
2020-Apr-30 Thu	###	8.77	###	###	3,526,180	###	76.7	76.7	0.0
2020-Apr-29 Wed	###	###	###	###			###	###	0.0
2020-Apr-28 Tue	###	###	###	###	2,705,778	0	###	###	0.0
2020-Apr-27 Mon	8.25	8.385	8.21	###	1,944,970	16,138,388	68.5	68.5	0.0
2020-Apr-24 Fri	###	8.26	###	8.2			###	###	0.6
2020-Apr-23 Thu	8.53	###	8.21	8.24			17.2	17.2	0.6
2020-Apr-22 Wed	###	8.57	###	8.52	4,046,725	###	###	###	0.6
2020-Apr-21 Tue	8.5	8.56	8.27	###			40.3	40.3	0.0
2020-Apr-20 Mon	###	8.71	###	8.5	5,248,321	###	38.8	38.8	0.6
2020-Apr-17 Fri	###	9.27	8.53	###			###	###	0.0
2020-Apr-16 Thu	9.2	9.44	###	###	3,766,057	17,775,789	###	###	0.0
2020-Apr-15 Wed	###	###	###	9.42			74.7	74.7	0.7
2020-Apr-14 Tue	###	9.59	###	9.55	2,888,285	13,849,326	69.8	69.8	0.7
2020-Apr-09 Thu	###	9.46	9.2	9.41	1,499,542	13,990,726	###	###	0.7
2020-Apr-08 Wed	###	9.475	9.23	9.23			29.9	29.9	###
2020-Apr-07 Tue	###	###	###	9.46	2,728,250	0	###	###	0.7
2020-Apr-06 Mon	9.24	9.85	9.2	9.55			###	###	0.7
2020-Apr-03 Fri	###	9.48	###	###			###	###	0.0
2020-Apr-02 Thu	###	9.085	8.74	8.89	2,721,556	###	###	###	###
2020-Apr-01 Wed	9.85	9.89	###	9.22			###	###	0.7
2020-Mar-31 Tue	###	9.21	###	8.84	6,000,178	###	20.8	20.8	###
2020-Mar-30 Mon	8	###	###	###			88.8	88.8	0.0
2020-Mar-27 Fri	8.75	8.75	###	###			###	###	0.0
2020-Mar-26 Thu	8.59	8.86	###	8.45			21.3	21.3	###
2020-Mar-25 Wed	###	###	###	###			###	###	0.0
2020-Mar-24 Tue	###	8.22	###	###	3,518,488	14,460,985	52.4	52.4	0.0
2020-Mar-23 Mon	###	8.43	7.77	###			###	###	0.0
2020-Mar-20 Fri	9.27	###	8.54	###			###	###	0.0
2020-Mar-19 Thu	9.25	9.25	8.58	###	4,961,589	###	49.4	49.4	0.0
2020-Mar-18 Wed	9.87	###	8.52	8.86			13.0	13.0	0.6
2020-Mar-17 Tue	9.5	###	9.42	###	5,802,142	27,328,088	71.1	71.1	0.0
2020-Mar-16 Mon	9.84	10.43	9.82	###			88.6	88.6	0.0
2020-Mar-13 Fri	###	10.5	###	10.5			###	###	0.8
2020-Mar-12 Thu	###	11.5	###	###			###	###	0.0
2020-Mar-11 Wed	###	11.27	10.82	###	3,602,158	###	###	###	0.0
2020-Mar-10 Tue	###	###	10.45	###			###	###	0.0
2020-Mar-09 Mon	###	11.29	10.88	10.88	2,054,273	###	63.2	63.2	0.8
2020-Mar-06 Fri	11.51	11.71	11.45	11.45			51.5	51.5	0.8
2020-Mar-05 Thu	11.81	11.88	11.52	###			31.4	31.4	0.0
2020-Mar-04 Wed	11.4	###	###	11.56	2,291,989	0	###	###	0.8
2020-Mar-03 Tue	###	11.73	11.51	11.55	2,000,155	###	36.4	36.4	0.8
2020-Mar-02 Mon	###	11.47	11.21	11.44	2,546,372	28,875,858	61.2	61.2	0.8
2020-Feb-28 Fri	11.52	###	###	11.49			###	###	###
2020-Feb-27 Thu	11.52	11.89	11.5	11.81			###	###	###
2020-Feb-26 Wed	###	11.84	###	11.7			80.2	80.2	0.8
2020-Feb-25 Tue	11.87	###	10.75	11.87	3,199,389	###	###	###	0.8
2020-Feb-24 Mon	12.83	12.89	12.71	12.75			###	###	###
2020-Feb-21 Fri	###	###	12.84	12.88			###	###	###
2020-Feb-20 Thu	###	###	###	###			###	###	0.0
2020-Feb-19 Wed	###	###	###	###			73.4	73.4	0.0
2020-Feb-18 Tue	11.87	###	11.8	###	1,852,325	###	###	###	0.0
2020-Feb-17 Mon	11.86	11.89	11.75	11.86			###	###	0.8
2020-Feb-14 Fri	11.84	###	11.76	###	1,343,853	7,901,855	75.3	75.3	0.0
2020-Feb-13 Thu	###	###	11.79	11.85			###	###	###
2020-Feb-12 Wed	###	###	###	###	1,542,185	0	27.6	27.6	0.0
2020-Feb-11 Tue	###	###	###	###			66.6	66.6	0.0
2020-Feb-10 Mon	###	###	11.87	11.89			31.3	31.3	###
2020-Feb-07 Fri	###	12.155	###	###	1,521,445	9,246,581	42.2	42.2	0.0
2020-Feb-06 Thu	###	###	###	###			72.1	72.1	0.0
2020-Feb-05 Wed	###	###	11.82	###			23.2	23.2	0.0
2020-Feb-04 Tue	###	###	###	###	1,505,757	0	###	###	0.0
2020-Feb-03 Mon	11.76	###	11.76	###			###	###	0.0
2020-Jan-31 Fri	###	###	###	###	1,513,622	0	###	###	0.0
2020-Jan-30 Thu	###	###	###	###	1,183,620	0	42.4	42.4	0.0
2020-Jan-29 Wed	###	###	11.89	###			###	###	0.0
2020-Jan-28 Tue	###	###	###	###	1,620,022	0	###	###	0.0
2020-Jan-24 Fri	11.88	###	11.88	###			###	###	0.0
2020-Jan-23 Thu	###	###	11.86	11.87			###	###	0.8
2020-Jan-22 Wed	11.78	###	11.75	###	2,674,573	###	80.9	80.9	0.0
2020-Jan-21 Tue	###	11.76	###	11.72			###	###	0.8
2020-Jan-20 Mon	11.84	11.85	###	11.72			28.4	28.4	0.8
2020-Jan-17 Fri	11.75	11.845	11.71	11.79	1,419,026	16,712,578	###	###	0.8
2020-Jan-16 Thu	11.59	11.82	11.59	11.77	1,862,089	21,795,751	###	###	###
2020-Jan-15 Wed	11.7	11.75	11.54	###			###	###	0.0
2020-Jan-14 Tue	###	11.71	11.59	11.7	1,286,353	###	73.9	73.9	0.8
2020-Jan-13 Mon	11.52	###	11.5	11.58	581,746	###	###	###	0.8
2020-Jan-10 Fri	###	###	11.55	###	867,425	5,009,379	72.4	72.4	0.0
2020-Jan-09 Thu	11.42	11.555	###	11.55			76.2	76.2	0.8
2020-Jan-08 Wed	11.54	11.59	11.27	###	1,518,577	###	###	###	0.0
2020-Jan-07 Tue	###	###	###	11.54			92.4	92.4	0.8
2020-Jan-06 Mon	###	###	###	###	686,156	0	72.8	72.8	0.0
2020-Jan-03 Fri	###	11.21	###	###	724,320	###	24.3	24.3	0.0
2020-Jan-02 Thu	###	###	###	###			71.1	71.1	0.0
2019-Dec-24 Tue	11.29	###	11.2	11.25			25.1	25.1	###
2019-Dec-23 Mon	11.27	###	11.25	###	827,123	###	###	###	0.0
2019-Dec-20 Fri	###	11.41	11.27	###	2,402,856	27,248,387	###	###	0.0
2019-Dec-19 Thu	11.55	11.55	###	###	2,363,028	13,646,486	###	###	0.0
2019-Dec-16 Mon	###	###	###	###	1,709,348	0	29.5	29.5	0.0
2019-Dec-13 Fri	11.21	11.24	###	###	2,446,828	13,751,173	###	###	0.0
2019-Dec-12 Thu	###	###	###	###			###	###	0.0
2019-Dec-11 Wed	###	###	###	###	1,408,747	0	77.9	77.9	0.0
2019-Dec-10 Tue	###	###	###	###	1,408,057	0	###	###	0.0
2019-Dec-09 Mon	11.2	11.28	11.125	11.27	1,571,376	###	###	###	###
2019-Dec-06 Fri	###	11.255	11.125	11.2	1,713,683	###	70.8	70.8	0.8
2019-Dec-05 Thu	###	11.21	###	###	1,907,021	10,688,852	74.9	74.9	0.0
2019-Dec-04 Wed	###	11.21	###	###	3,156,942	17,694,659	###	###	0.0
2019-Dec-03 Tue	###	11.42	11.26	###			79.7	79.7	0.0
2019-Dec-02 Mon	11.44	11.555	###	11.51	1,740,440	###	79.5	79.5	0.8
2019-Nov-29 Fri	11.43	11.47	###	###	2,761,587	###	33.9	33.9	0.0
2019-Nov-28 Thu	11.46	11.49	11.41	11.44			###	###	0.8
2019-Nov-27 Wed	###	11.45	###	11.43			###	###	###
2019-Nov-26 Tue	###	11.48	###	11.4	3,388,050	###	###	###	0.8
2019-Nov-25 Mon	###	11.42	11.24	11.28			###	###	0.8
2019-Nov-22 Fri	11.4	11.5	###	11.44			73.3	73.3	0.8
2019-Nov-21 Thu	11.25	11.44	11.23	11.4	3,558,124	###	###	###	0.8
2019-Nov-20 Wed	11.4	11.47	###	###			39.3	39.3	0.0
2019-Nov-19 Tue	11.45	11.57	11.41	11.48			68.6	68.6	0.8
2019-Nov-18 Mon	###	11.45	###	11.43			93.8	93.8	###
2019-Nov-15 Fri	10.85	###	###	###	4,248,744	0	###	###	0.0
2019-Nov-14 Thu	10.54	10.83	10.5	10.77			86.7	86.7	###
2019-Nov-13 Wed	10.45	10.55	10.4	10.42			43.6	43.6	0.7
2019-Nov-12 Tue	10.45	10.54	10.345	10.41	1,676,723	17,509,179	37.5	37.5	###
2019-Nov-11 Mon	10.45	###	10.41	10.53			###	###	0.8
2019-Nov-08 Fri	10.44	10.57	10.42	10.49	2,664,445	27,963,350	###	###	###
2019-Nov-07 Thu	10.25	10.445	###	10.44	2,361,540	12,333,142	###	###	0.7
2019-Nov-06 Wed	###	10.45	###	###			###	###	0.0
2019-Nov-05 Tue	###	###	###	###	1,427,673	0	29.0	29.0	0.0
2019-Nov-04 Mon	10.21	10.21	###	###	1,349,421	###	26.3	26.3	0.0
2019-Nov-01 Fri	###	###	###	###			66.4	66.4	0.0
2019-Oct-31 Thu	10.25	###	###	###	2,783,950	0	25.8	25.8	0.0
2019-Oct-30 Wed	###	10.25	###	10.2			74.7	74.7	0.7
2019-Oct-29 Tue	###	10.21	###	###			79.0	79.0	0.0
2019-Oct-28 Mon	###	10.23	###	###	959,120	###	###	###	0.0
2019-Oct-25 Fri	###	###	10.2	10.26	1,847,273	###	###	###	0.7
2019-Oct-24 Thu	10.24	###	10.2	###			80.0	80.0	0.0
2019-Oct-23 Wed	10.21	10.27	###	###			40.0	40.0	0.0
2019-Oct-22 Tue	###	###	10.2	10.23			###	###	###
2019-Oct-21 Mon	###	###	###	###	2,172,370	0	###	###	0.0
2019-Oct-18 Fri	10.41	10.57	###	###			36.4	36.4	0.0
2019-Oct-17 Thu	###	###	###	###	4,474,727	0	17.7	17.7	0.0
2019-Oct-16 Wed	10.56	###	10.46	###			###	###	0.0
2019-Oct-15 Tue	10.4	10.485	###	10.45			73.9	73.9	###
2019-Oct-14 Mon	###	10.49	###	10.44			###	###	0.7
2019-Oct-11 Fri	10.41	10.44	###	###			###	###	0.0
2019-Oct-10 Thu	###	10.41	###	###			###	###	0.0
2019-Oct-09 Wed	###	10.46	10.29	###			###	###	0.0
2019-Oct-08 Tue	10.55	10.57	###	10.41			23.2	23.2	###
2019-Oct-07 Mon	10.5	10.56	10.425	10.51	885,857	9,294,854	###	###	###
2019-Oct-04 Fri	10.56	10.59	###	10.45	3,001,674	###	###	###	###
2019-Oct-03 Thu	###	10.7	10.48	10.54	1,794,275	19,001,372	25.8	25.8	0.8
2019-Oct-02 Wed	10.73	10.88	10.655	10.83			###	###	###
2019-Oct-01 Tue	10.73	10.79	###	10.74			65.2	65.2	0.8
2019-Sep-30 Mon	10.76	10.81	###	###			###	###	0.0
2019-Sep-27 Fri	10.84	10.875	10.71	10.79			###	###	###
2019-Sep-26 Thu	10.72	10.82	10.7	10.78	1,708,128	18,379,457	80.4	80.4	0.8
2019-Sep-25 Wed	10.75	10.79	###	10.74	2,431,878	13,119,981	36.3	36.3	0.8
2019-Sep-24 Tue	10.81	10.88	10.775	10.8	2,143,556	23,209,352	35.3	35.3	###
2019-Sep-23 Mon	10.85	10.925	10.8	10.88			###	###	0.8
2019-Sep-20 Fri	###	###	10.81	10.81			###	###	0.8
2019-Sep-19 Thu	10.8	###	###	10.87	3,195,553	0	76.1	76.1	###
2019-Sep-18 Wed	10.89	###	10.755	10.78			###	###	0.8
2019-Sep-17 Tue	###	###	10.83	###			27.4	27.4	0.0
2019-Sep-16 Mon	###	###	###	###			33.8	33.8	0.0
2019-Sep-13 Fri	###	11.2	###	###	2,969,381	###	32.9	32.9	0.0
2019-Sep-12 Thu	###	11.25	###	###			33.2	33.2	0.0
2019-Sep-11 Wed	10.87	###	10.85	###	3,339,875	18,118,821	85.3	85.3	0.0
2019-Sep-10 Tue	###	###	###	###			80.1	80.1	0.0
2019-Sep-09 Mon	10.87	###	10.86	###	3,008,775	16,337,648	78.9	78.9	0.0
2019-Sep-06 Fri	###	###	10.82	10.87	5,914,384	###	###	###	###
2019-Sep-05 Thu	###	###	###	###			65.9	65.9	0.0
2019-Sep-04 Wed	10.83	11.055	10.83	###	2,510,442	###	76.1	76.1	0.0
2019-Sep-03 Tue	10.73	10.945	10.73	###			82.8	82.8	0.0
2019-Sep-02 Mon	10.76	###	10.76	###	2,794,980	###	###	###	0.0
2019-Aug-30 Fri	10.8	###	###	10.87	3,283,058	0	###	###	###
2019-Aug-29 Thu	10.89	10.89	10.72	10.84	1,530,688	16,539,083	33.6	33.6	0.8
2019-Aug-28 Wed	10.81	###	10.74	10.89			###	###	0.8
2019-Aug-27 Tue	10.76	10.87	###	10.77	5,350,854	###	64.2	64.2	###
2019-Aug-26 Mon	10.7	###	###	###			87.9	87.9	0.0
2019-Aug-23 Fri	###	###	###	10.78	2,766,157	0	18.1	18.1	0.8
2019-Aug-22 Thu	###	###	###	###	4,596,552	0	###	###	0.0
2019-Aug-21 Wed	10.5	10.54	###	10.44			30.1	30.1	0.7
2019-Aug-20 Tue	10.55	###	10.43	###			73.1	73.1	0.0
2019-Aug-19 Mon	###	###	10.255	10.47	2,334,549	###	###	###	0.7
2019-Aug-16 Fri	###	10.375	###	10.21	3,079,474	15,974,771	24.1	24.1	###
2019-Aug-15 Thu	10.56	###	###	10.24			17.2	17.2	###
2019-Aug-14 Wed	10.49	10.56	###	10.56			77.8	77.8	0.8
2019-Aug-13 Tue	###	10.445	###	10.42	1,590,120	###	###	###	0.7
2019-Aug-12 Mon	###	###	10.245	###	1,333,678	###	77.3	77.3	0.0
2019-Aug-09 Fri	###	10.4	10.255	10.29	3,383,345	###	24.8	24.8	###
2019-Aug-08 Thu	###	###	###	###			###	###	0.0
2019-Aug-07 Wed	###	10.28	###	10.21			74.3	74.3	###
2019-Aug-06 Tue	###	###	###	###	2,231,850	0	79.7	79.7	0.0
2019-Aug-05 Mon	10.44	10.49	###	###			###	###	0.0
2019-Aug-02 Fri	###	###	10.475	10.49			27.2	27.2	###
2019-Aug-01 Thu	10.55	###	10.55	###			81.5	81.5	0.0
2019-Jul-31 Wed	10.59	10.74	10.56	###			75.4	75.4	0.0
2019-Jul-30 Tue	10.55	###	10.52	10.56	2,205,384	###	72.8	72.8	0.8
2019-Jul-29 Mon	10.44	10.57	###	10.46	10,863,923	###	###	###	0.7
2019-Jul-26 Fri	###	10.48	10.325	###			###	###	0.0
2019-Jul-25 Thu	10.53	10.55	###	10.46			###	###	0.7
2019-Jul-24 Wed	10.57	###	10.48	10.51	1,772,142	9,286,024	###	###	###
2019-Jul-23 Tue	10.42	10.57	###	10.49			###	###	###
2019-Jul-22 Mon	10.4	10.5	###	10.42			###	###	0.7
2019-Jul-19 Fri	10.44	10.525	10.44	10.48			###	###	0.7
2019-Jul-18 Thu	10.47	10.56	10.42	10.44			33.7	33.7	0.7
2019-Jul-17 Wed	10.42	10.55	10.41	10.51			76.4	76.4	###
2019-Jul-16 Tue	10.42	10.45	###	10.4	899,078	4,697,682	###	###	0.7
2019-Jul-15 Mon	10.29	10.49	10.29	10.46			###	###	0.7
2019-Jul-12 Fri	10.43	10.475	###	###			###	###	0.0
2019-Jul-11 Thu	10.49	10.56	###	10.47			###	###	0.7
2019-Jul-10 Wed	10.4	10.49	###	10.48	1,454,945	7,631,186	###	###	0.7
2019-Jul-09 Tue	10.28	10.4	10.28	10.4			81.6	81.6	0.7
2019-Jul-08 Mon	###	10.4	10.25	10.27	1,159,787	###	###	###	###
2019-Jul-05 Fri	10.2	###	###	###			75.4	75.4	0.0
2019-Jul-04 Thu	###	10.48	###	10.47			###	###	0.7
2019-Jul-03 Wed	10.21	###	10.2	###			###	###	0.0
2019-Jul-02 Tue	10.26	###	10.23	10.27			###	###	###
2019-Jul-01 Mon	10.24	###	10.2	10.21			30.4	30.4	###
2019-Jun-28 Fri	10.29	###	10.175	10.22			32.1	32.1	0.7
2019-Jun-27 Thu	10.2	###	###	###	1,929,923	0	72.5	72.5	0.0
2019-Jun-26 Wed	###	###	###	10.24			###	###	###
2019-Jun-25 Tue	###	###	###	###			39.7	39.7	0.0
2019-Jun-24 Mon	###	10.21	###	###	1,137,048	###	###	###	0.0
2019-Jun-21 Fri	10.29	###	###	10.26			36.6	36.6	0.7
2019-Jun-20 Thu	10.4	10.45	10.27	10.43	3,039,884	###	69.9	69.9	0.7
2019-Jun-19 Wed	###	###	###	###			84.4	84.4	0.0
2019-Jun-18 Tue	###	###	###	###	2,859,657	0	86.6	86.6	0.0
2019-Jun-17 Mon	###	###	###	###			###	###	0.0
2019-Jun-14 Fri	###	###	###	###	2,890,183	0	###	###	0.0
2019-Jun-13 Thu	###	10.28	###	10.22	3,395,379	17,452,248	88.5	88.5	0.7
2019-Jun-12 Wed	###	###	###	###	1,706,959	0	###	###	0.0
2019-Jun-11 Tue	9.75	###	9.75	###	3,785,747	###	###	###	0.0
2019-Jun-07 Fri	###	9.86	9.48	9.86	2,849,850	27,558,049	88.5	88.5	0.7
2019-Jun-06 Thu	###	###	9.53	9.58	1,858,724	###	33.7	33.7	0.7
2019-Jun-05 Wed	9.56	###	9.42	###	2,955,954	13,922,543	80.8	80.8	0.0
2019-Jun-04 Tue	9.49	###	9.4	###	2,096,527	9,853,676	84.6	84.6	0.0
2019-Jun-03 Mon	9.45	9.5	###	###			38.5	38.5	0.0
2019-May-31 Fri	9.45	###	9.42	9.53			76.5	76.5	###
2019-May-30 Thu	9.27	9.46	9.27	9.43	2,334,122	21,859,052	85.4	85.4	###
2019-May-29 Wed	9.44	9.47	###	9.42			35.5	35.5	0.7
2019-May-28 Tue	9.52	###	9.44	9.58			###	###	0.7
2019-May-27 Mon	###	###	9.54	###	1,161,754	###	###	###	0.0
2019-May-24 Fri	9.54	###	9.54	9.71			84.5	84.5	###
2019-May-23 Thu	9.4	9.56	9.4	9.51	2,546,354	###	###	###	###
2019-May-22 Wed	9.45	###	###	9.4			25.5	25.5	###
2019-May-21 Tue	9.27	9.53	###	9.5			87.7	87.7	0.7
2019-May-20 Mon	###	9.41	###	###			###	###	0.0
2019-May-17 Fri	###	###	9.24	###	1,641,641	7,584,381	69.2	69.2	0.0
2019-May-16 Thu	9	9.2	###	###	2,029,753	###	###	###	0.0
2019-May-15 Wed	8.85	9	8.83	###	961,922	###	79.9	79.9	0.0
2019-May-14 Tue	8.79	8.875	8.75	8.84			###	###	###
2019-May-13 Mon	8.87	###	8.83	8.89	1,055,424	###	73.0	73.0	###
2019-May-10 Fri	8.74	8.87	8.73	8.84			81.1	81.1	###
2019-May-09 Thu	###	8.87	###	8.82	1,700,959	7,543,753	###	###	###
2019-May-08 Wed	###	8.81	###	8.78			81.5	81.5	0.6
2019-May-07 Tue	8.8	8.88	8.74	8.79	990,827	8,729,185	36.0	36.0	0.6
2019-May-06 Mon	###	###	8.75	8.83	757,053	###	36.6	36.6	###
2019-May-03 Fri	###	9	8.87	###	757,857	6,771,452	###	###	0.0
2019-May-02 Thu	8.87	###	8.845	8.89			###	###	###
2019-May-01 Wed	8.78	###	8.78	###			###	###	0.0
2019-Apr-30 Tue	8.82	8.89	###	8.8			36.8	36.8	0.6
2019-Apr-29 Mon	###	###	8.81	8.86	1,423,450	###	31.4	31.4	0.6
2019-Apr-26 Fri	8.83	8.87	###	8.87			74.5	74.5	###
2019-Apr-24 Wed	8.83	###	8.81	8.86			70.6	70.6	0.6
2019-Apr-23 Tue	###	8.81	###	8.79			###	###	0.6
2019-Apr-18 Thu	###	###	8.59	###	1,021,350	###	###	###	0.0
2019-Apr-17 Wed	8.59	###	8.58	###	1,392,777	###	74.0	74.0	0.0
2019-Apr-16 Tue	8.55	###	8.51	8.59	1,746,672	7,432,089	70.7	70.7	###
2019-Apr-15 Mon	8.44	8.54	8.43	8.53	1,187,626	###	82.7	82.7	###
2019-Apr-12 Fri	###	8.47	###	8.47	1,746,247	7,395,356	83.3	83.3	###
2019-Apr-11 Thu	###	8.43	###	###			###	###	0.0
2019-Apr-10 Wed	8.41	8.45	###	8.4	1,011,551	###	###	###	###
2019-Apr-09 Tue	8.41	8.44	###	8.4			36.8	36.8	###
2019-Apr-08 Mon	8.47	8.48	###	8.43	1,006,041	###	###	###	0.6
2019-Apr-05 Fri	8.59	###	8.44	8.44			17.1	17.1	0.6
2019-Apr-04 Thu	###	8.7	8.55	8.57	2,459,655	21,214,524	19.9	19.9	0.6
2019-Apr-03 Wed	8.75	8.77	###	8.74			32.2	32.2	0.6
2019-Apr-02 Tue	8.81	8.81	###	8.75			###	###	0.6
2019-Apr-01 Mon	8.73	8.78	8.655	8.72	1,619,226	###	33.8	33.8	0.6
2019-Mar-29 Fri	8.52	8.685	8.52	###			80.6	80.6	0.0
2019-Mar-28 Thu	8.27	8.52	8.27	8.51	2,032,243	17,060,679	###	###	0.6
2019-Mar-27 Wed	###	###	8.26	###	1,507,253	6,224,954	###	###	0.0
2019-Mar-26 Tue	###	8.44	###	8.4	958,976	4,046,878	###	###	###
2019-Mar-25 Mon	###	8.48	###	8.41	1,150,377	###	###	###	###
2019-Mar-22 Fri	###	8.49	###	8.44	1,407,980	5,976,875	77.9	77.9	0.6
2019-Mar-21 Thu	8.45	8.46	###	###	1,920,650	8,124,349	24.8	24.8	0.0
2019-Mar-20 Wed	###	8.46	###	8.42			80.0	80.0	###
2019-Mar-19 Tue	###	8.45	###	###	1,158,971	4,896,652	###	###	0.0
2019-Mar-18 Mon	8.41	8.47	###	###			30.8	30.8	0.0
2019-Mar-15 Fri	8.48	8.57	8.4	8.51			71.6	71.6	0.6
2019-Mar-14 Thu	###	8.475	###	8.43			80.2	80.2	0.6
2019-Mar-13 Wed	8.5	8.53	###	###			###	###	0.0
2019-Mar-12 Tue	8.57	###	8.46	8.46			26.8	26.8	0.6
2019-Mar-11 Mon	8.48	8.5	###	8.43	2,151,842	9,145,328	28.9	28.9	0.6
2019-Mar-08 Fri	###	###	8.49	8.53	1,641,427	6,967,857	24.2	24.2	###
2019-Mar-07 Thu	8.56	###	8.54	###			76.8	76.8	0.0
2019-Mar-06 Wed	8.49	8.54	###	8.46			###	###	0.6
2019-Mar-05 Tue	8.44	8.55	8.42	8.5			###	###	0.6
2019-Mar-04 Mon	8.29	8.5	8.25	8.44	2,622,528	21,963,672	84.1	84.1	0.6
2019-Mar-01 Fri	###	8.24	###	###			85.8	85.8	0.0
2019-Feb-28 Thu	###	###	###	###			###	###	0.0
2019-Feb-27 Wed	8	###	7.875	8	2,197,359	###	###	###	###
2019-Feb-26 Tue	###	###	###	###	1,958,859	0	###	###	0.0
2019-Feb-25 Mon	8.23	###	8.21	###			76.8	76.8	0.0
2019-Feb-22 Fri	8.29	###	###	8.23			###	###	0.6
2019-Feb-21 Thu	8.25	8.28	###	8.27	2,607,977	10,797,024	###	###	###
2019-Feb-20 Wed	###	8.46	###	###	1,370,152	5,795,742	72.4	72.4	0.0
2019-Feb-19 Tue	###	8.46	###	###	1,481,626	6,267,277	71.3	71.3	0.0
2019-Feb-18 Mon	8.45	8.47	###	###			###	###	0.0
2019-Feb-15 Fri	8.45	8.46	###	8.41	3,702,440	15,661,321	###	###	###
2019-Feb-14 Thu	8.59	8.755	8.57	###			###	###	0.0
2019-Feb-11 Mon	###	###	###	8.27	1,678,452	0	23.2	23.2	###
2019-Feb-08 Fri	###	###	8.28	###			###	###	0.0
2019-Feb-06 Wed	8.5	8.57	###	8.47			###	###	###
2019-Feb-05 Tue	8.47	###	8.46	8.51	1,957,070	###	70.3	70.3	0.6
2019-Feb-04 Mon	###	###	###	###	2,859,040	0	73.7	73.7	0.0
2019-Feb-01 Fri	###	8.47	###	###			###	###	0.0
2019-Jan-31 Thu	8.54	8.56	8.4	8.4			20.3	20.3	###
2019-Jan-30 Wed	###	###	8.47	8.52	1,356,852	###	###	###	0.6
2019-Jan-29 Tue	###	8.685	8.575	###	1,890,941	16,318,820	###	###	0.0
2019-Jan-25 Fri	###	###	###	8.54			85.8	85.8	###
2019-Jan-17 Thu	8.22	8.28	###	8.23	1,327,982	5,497,845	###	###	0.6
2019-Jan-11 Fri	###	8.42	###	###	1,868,687	7,867,172	###	###	0.0
2019-Jan-10 Thu	###	8.23	###	###			###	###	0.0
2019-Jan-09 Wed	8.2	###	###	###			###	###	0.0
2019-Jan-04 Fri	###	8.26	###	8.23			###	###	0.6
2019-Jan-03 Thu	###	###	###	8.29	1,494,282	0	###	###	0.6
2019-Jan-02 Wed	###	###	###	###	1,703,324	0	78.7	78.7	0.0
2018-Dec-28 Fri	###	8.4	8.255	###	1,113,877	###	###	###	0.0
2018-Dec-27 Thu	8.25	8.28	8.175	8.26			59.0	59.0	0.6
2018-Dec-21 Fri	###	8.25	###	###			32.6	32.6	0.0
2018-Dec-20 Thu	###	###	###	8.2	2,985,725	0	###	###	0.6
2018-Dec-19 Wed	8.24	8.41	###	###			85.9	85.9	0.0
2018-Dec-14 Fri	8.46	8.49	###	8.42	2,816,184	###	33.9	33.9	###
2018-Dec-13 Thu	8.48	###	###	8.49	1,666,779	0	68.6	68.6	###
2018-Dec-12 Wed	###	8.51	###	8.5	1,874,478	###	79.9	79.9	0.6
2018-Dec-11 Tue	8.4	8.46	###	8.4	2,392,654	10,120,926	73.3	73.3	###
2018-Dec-10 Mon	8.55	8.59	###	8.42			37.2	37.2	###
2018-Dec-07 Fri	8.77	8.77	8.48	8.57	2,714,058	23,408,750	17.0	17.0	0.6
2018-Dec-06 Thu	8.47	8.54	###	8.48			76.4	76.4	0.6
2018-Dec-05 Wed	8.41	8.55	8.41	8.49			77.9	77.9	###
2018-Dec-04 Tue	8.71	###	8.7	8.71			###	###	0.6
2018-Dec-03 Mon	###	8.85	###	8.75			###	###	0.6
2018-Nov-30 Fri	9.25	###	###	###	10,523,147	0	###	###	0.0
2018-Nov-29 Thu	###	###	9.89	###			###	###	0.0
2018-Nov-14 Wed	###	10.5	###	###	2,888,772	15,166,053	85.8	85.8	0.0
2018-Nov-13 Tue	10.25	###	###	10.27			###	###	###
2018-Nov-12 Mon	###	###	###	###			86.6	86.6	0.0
2018-Nov-09 Fri	###	10.2	###	###	1,357,583	6,923,673	70.3	70.3	0.0
2018-Nov-08 Thu	###	10.225	###	10.2	2,937,029	###	81.7	81.7	0.7
2018-Nov-07 Wed	###	###	###	###			69.0	69.0	0.0
2018-Nov-06 Tue	###	10.085	###	###			75.4	75.4	0.0
2018-Nov-05 Mon	###	###	9.955	###			###	###	0.0
2018-Nov-02 Fri	###	###	9.86	###	2,054,158	###	###	###	0.0
2018-Nov-01 Thu	###	###	###	###	1,687,343	0	67.0	67.0	0.0
2018-Oct-31 Wed	9.79	###	9.74	###			###	###	0.0
2018-Oct-30 Tue	9.45	###	9.45	###			79.8	79.8	0.0
2018-Oct-29 Mon	###	9.76	###	###			###	###	0.0
2018-Oct-26 Fri	9.73	9.73	9.545	###	3,003,140	###	34.6	34.6	0.0
2018-Oct-25 Thu	###	9.8	###	###			48.9	48.9	0.0
2018-Oct-24 Wed	###	###	9.79	9.81	1,710,283	###	29.0	29.0	###
2018-Oct-23 Tue	9.88	###	9.825	9.86	1,541,240	7,571,341	48.0	48.0	0.7
2018-Oct-22 Mon	###	###	9.84	9.85			###	###	###
2018-Oct-19 Fri	###	###	9.83	###	2,086,170	10,253,525	###	###	0.0
2018-Oct-18 Thu	###	###	###	###			26.4	26.4	0.0
2018-Oct-17 Wed	9.82	###	9.82	###	1,432,685	7,034,483	78.4	78.4	0.0
2018-Oct-16 Tue	9.7	9.8	###	9.79			75.7	75.7	###
2018-Oct-15 Mon	###	9.77	9.655	9.71	1,370,282	###	79.6	79.6	###
2018-Oct-12 Fri	9.85	###	9.74	9.83			###	###	0.7
2018-Oct-11 Thu	###	###	9.85	###	3,513,872	###	83.0	83.0	0.0
2018-Oct-10 Wed	###	###	###	###	2,970,227	0	84.4	84.4	0.0
2018-Oct-09 Tue	###	###	9.86	###			###	###	0.0
2018-Oct-08 Mon	###	###	###	###	1,822,144	0	41.5	41.5	0.0
2018-Oct-05 Fri	###	10.22	###	###			76.0	76.0	0.0
2018-Oct-04 Thu	###	###	###	###			###	###	0.0
2018-Oct-03 Wed	9.85	###	9.76	9.85	1,701,283	###	###	###	###
2018-Oct-02 Tue	9.76	9.845	9.74	9.84	1,929,386	###	###	###	0.7
2018-Oct-01 Mon	9.72	9.8	9.72	9.74	725,656	###	###	###	0.7
2018-Sep-28 Fri	9.8	9.85	9.74	9.76	2,411,484	23,620,485	26.6	26.6	0.7
2018-Sep-27 Thu	###	9.85	###	9.78	2,216,428	###	82.6	82.6	0.7
2018-Sep-26 Wed	9.58	###	9.5	9.57			35.8	35.8	###
2018-Sep-25 Tue	9.43	9.55	9.41	9.53	728,852	###	83.0	83.0	###
2018-Sep-24 Mon	9.58	9.58	9.41	9.49	1,518,686	14,419,923	###	###	0.7
2018-Sep-21 Fri	9.55	###	9.53	9.58			67.7	67.7	0.7
2018-Sep-20 Thu	###	###	9.44	9.48	2,580,522	###	###	###	0.7
2018-Sep-19 Wed	9.53	9.645	9.43	###	1,953,625	###	###	###	0.0
2018-Sep-18 Tue	9.55	9.74	9.52	###			###	###	0.0
2018-Sep-17 Mon	9.47	###	9.44	9.55			78.4	78.4	0.7
2018-Sep-14 Fri	9.45	9.54	9.445	9.49	1,236,375	11,736,289	68.8	68.8	0.7
2018-Sep-13 Thu	9.5	9.55	9.45	9.47			30.8	30.8	###
2018-Sep-12 Wed	###	9.58	###	9.48			###	###	0.7
2018-Sep-11 Tue	###	9.345	9.25	###	1,219,375	###	72.2	72.2	0.0
2018-Sep-10 Mon	9.29	9.345	9.24	###	1,196,175	11,115,456	###	###	0.0
2018-Sep-07 Fri	###	9.27	###	9.26			###	###	###
2018-Sep-06 Thu	###	###	###	###	2,023,528	0	33.0	33.0	0.0
2018-Sep-05 Wed	9.45	9.52	###	###			35.1	35.1	0.0
2018-Sep-04 Tue	9.46	9.52	9.42	9.47			71.9	71.9	###
2018-Sep-03 Mon	###	9.56	###	9.49			84.9	84.9	0.7
2018-Aug-31 Fri	###	9.41	9.28	###	2,996,852	28,005,581	77.4	77.4	0.0
2018-Aug-30 Thu	9.28	9.345	9.27	9.28			###	###	0.7
2018-Aug-29 Wed	9.26	###	###	9.26	2,161,322	0	###	###	###
2018-Aug-28 Tue	9.28	###	9.21	9.28	1,851,088	###	###	###	0.7
2018-Aug-27 Mon	###	###	###	9.22			###	###	0.7
2018-Aug-24 Fri	9.73	9.77	9.52	9.54	4,856,829	###	###	###	###
2018-Aug-23 Thu	9.89	###	9.56	9.77			###	###	0.7
2018-Aug-22 Wed	###	###	9.57	9.86			26.1	26.1	0.7
2018-Aug-21 Tue	9.54	###	9.47	9.52	1,425,645	6,750,429	###	###	###
2018-Aug-20 Mon	9.55	###	9.47	9.53	1,646,847	7,797,820	34.9	34.9	###
2018-Aug-17 Fri	9.51	###	9.47	9.53			###	###	###
2018-Aug-16 Thu	9.53	###	9.51	9.57	1,288,971	6,129,057	###	###	###
2018-Aug-15 Wed	9.47	9.54	9.46	9.48	1,665,784	15,824,948	###	###	0.7
2018-Aug-14 Tue	9.41	9.53	9.41	9.44	1,705,927	16,155,128	71.0	71.0	0.7
2018-Aug-13 Mon	###	###	9.23	###			78.0	78.0	0.0
2018-Aug-10 Fri	9.43	9.54	###	###	1,407,887	6,715,620	35.6	35.6	0.0
2018-Aug-09 Thu	###	9.45	###	###			###	###	0.0
2018-Aug-08 Wed	9.51	9.52	9.26	###	2,805,450	26,343,175	17.9	17.9	0.0
2018-Aug-07 Tue	###	###	9.51	9.52	1,236,581	5,879,942	###	###	###
2018-Aug-06 Mon	###	###	9.57	###	660,954	###	72.5	72.5	0.0
2018-Aug-03 Fri	9.51	###	9.51	9.57			75.7	75.7	###
2018-Aug-02 Thu	9.51	9.55	9.48	9.51			###	###	###
2018-Aug-01 Wed	###	###	###	9.47			26.5	26.5	###
2018-Jul-31 Tue	9.51	###	9.4	9.58			###	###	0.7
2018-Jul-30 Mon	9.52	###	9.52	###	1,527,850	###	81.7	81.7	0.0
2018-Jul-27 Fri	9.47	9.71	###	9.58			79.9	79.9	0.7
2018-Jul-26 Thu	9.45	9.58	###	9.44			###	###	0.7
2018-Jul-25 Wed	9.48	9.48	###	9.41	1,851,385	###	28.1	28.1	0.7
2018-Jul-24 Tue	###	9.49	###	9.45			###	###	0.7
2018-Jul-23 Mon	###	###	9.24	###			###	###	0.0
2018-Jul-20 Fri	9.43	###	###	9.54	1,732,425	0	80.9	80.9	###
2018-Jul-19 Thu	9.58	9.59	9.55	9.58			70.9	70.9	0.7
2018-Jul-18 Wed	###	###	9.55	9.58	1,706,480	8,148,442	###	###	0.7
2018-Jul-17 Tue	###	9.7	9.53	9.56			31.6	31.6	0.7
2018-Jul-16 Mon	###	9.74	9.57	9.71			82.7	82.7	###
2018-Jul-13 Fri	###	9.73	###	###			###	###	0.0
2018-Jul-12 Thu	9.58	9.74	9.51	###			78.9	78.9	0.0
2018-Jul-11 Wed	###	9.675	9.55	9.58			###	###	0.7
2018-Jul-10 Tue	9.77	9.79	9.58	9.59			17.1	17.1	0.7
2018-Jul-09 Mon	9.57	9.74	9.57	9.73	1,593,748	###	86.6	86.6	###
2018-Jul-06 Fri	9.51	###	9.48	9.58	2,156,957	10,223,976	###	###	0.7
2018-Jul-05 Thu	9.4	9.54	###	9.52	1,996,744	###	85.0	85.0	###
2018-Jul-04 Wed	###	9.41	###	###			###	###	0.0
2018-Jul-03 Tue	9.2	###	###	###			81.3	81.3	0.0
2018-Jul-02 Mon	9.2	9.21	###	###			###	###	0.0
2018-Jun-29 Fri	###	9.24	9.125	9.2	2,481,982	###	67.7	67.7	0.7
2018-Jun-28 Thu	###	9.2	###	###			31.5	31.5	0.0
2018-Jun-27 Wed	###	###	###	###	1,406,971	0	###	###	0.0
2018-Jun-26 Tue	###	###	###	###	3,229,979	0	###	###	0.0
2018-Jun-25 Mon	###	###	###	###	1,053,742	0	###	###	0.0
2018-Jun-22 Fri	9	###	###	###			###	###	0.0
2018-Jun-21 Thu	###	###	8.885	###			29.0	29.0	0.0
2018-Jun-20 Wed	8.89	###	8.82	9	2,585,183	11,400,657	80.4	80.4	0.6
2018-Jun-19 Tue	###	9.27	###	###	3,439,177	15,940,585	###	###	0.0
2018-Jun-18 Mon	###	###	###	###	1,840,387	0	###	###	0.0
2018-Jun-15 Fri	###	###	8.89	###	4,482,424	19,924,374	72.0	72.0	0.0
2018-Jun-14 Thu	###	###	8.83	8.87			###	###	###
2018-Jun-13 Wed	###	###	###	###	1,768,456	0	###	###	0.0
2018-Jun-12 Tue	9.29	###	9.21	9.22			###	###	0.7
2018-Jun-08 Fri	###	9.23	###	###			###	###	0.0
2018-Jun-07 Thu	###	9.145	###	###			###	###	0.0
2018-Jun-06 Wed	###	###	9.055	###	2,055,044	###	###	###	0.0
2018-Jun-05 Tue	###	###	###	###	2,361,472	0	74.5	74.5	0.0
2018-Jun-04 Mon	###	###	9	###	2,131,452	###	69.6	69.6	0.0
2018-Jun-01 Fri	8.88	###	8.84	###	2,791,574	12,338,757	78.6	78.6	0.0
2018-May-31 Thu	###	###	###	8.88			86.8	86.8	0.6
2018-May-30 Wed	###	###	8.56	8.59			###	###	###
2018-May-29 Tue	8.52	8.675	8.52	###			83.1	83.1	0.0
2018-May-28 Mon	###	8.655	8.54	8.57			###	###	0.6
2018-May-25 Fri	###	8.84	###	8.7			64.3	64.3	###
2018-May-24 Thu	###	###	8.56	###			###	###	0.0
2018-May-23 Wed	###	8.7	8.56	8.57	1,610,344	###	25.9	25.9	0.6
2018-May-22 Tue	8.73	8.8	###	###	1,571,657	###	33.6	33.6	0.0
2018-May-21 Mon	8.76	###	8.76	8.8	2,480,747	10,865,671	74.2	74.2	0.6
2018-May-18 Fri	8.7	8.82	###	8.78	2,505,224	###	###	###	0.6
2018-May-17 Thu	###	###	8.41	###			###	###	0.0
2018-May-16 Wed	###	9.21	###	###	3,214,826	14,804,273	71.2	71.2	0.0
2018-May-15 Tue	###	9	###	###			39.7	39.7	0.0
2018-May-14 Mon	###	###	###	9			26.1	26.1	0.6
2018-May-11 Fri	###	###	###	###			###	###	0.0
2018-May-10 Thu	###	###	###	###	2,992,389	0	###	###	0.0
2018-May-09 Wed	9.44	9.44	9.27	###	2,661,287	###	###	###	0.0
2018-May-08 Tue	###	9.5	###	9.44			80.9	80.9	0.7
2018-May-07 Mon	###	###	9.29	###	1,622,771	7,537,771	###	###	0.0
2018-May-04 Fri	9.4	9.41	9.29	###	1,891,058	###	###	###	0.0
2018-May-03 Thu	9.28	9.42	9.26	9.4	1,897,340	17,721,155	###	###	###
2018-May-02 Wed	9.2	###	###	9.21	1,336,744	0	###	###	0.7
2018-May-01 Tue	###	###	###	###	1,375,850	0	###	###	0.0
2018-Apr-30 Mon	###	###	9.24	9.29			33.7	33.7	###
2018-Apr-27 Fri	###	###	9.25	###			34.8	34.8	0.0
2018-Apr-26 Thu	###	9.27	###	9.24			###	###	###
2018-Apr-24 Tue	###	###	###	###	2,105,372	0	73.9	73.9	0.0
2018-Apr-23 Mon	###	###	8.88	###			###	###	0.0
2018-Apr-20 Fri	###	###	8.88	###			###	###	0.0
2018-Apr-19 Thu	###	###	###	###	1,520,980	0	37.0	37.0	0.0
2018-Apr-18 Wed	###	###	8.88	###			68.2	68.2	0.0
2018-Apr-17 Tue	###	###	8.88	###	1,867,642	###	70.4	70.4	0.0
2018-Apr-16 Mon	8.79	8.89	8.77	8.88			###	###	0.6
2018-Apr-13 Fri	8.82	8.88	8.77	8.79	1,307,648	###	28.5	28.5	0.6
2018-Apr-12 Thu	8.86	###	8.785	8.83			###	###	###
2018-Apr-11 Wed	9	###	8.855	8.88	2,335,155	###	###	###	0.6
2018-Apr-10 Tue	###	###	###	###	2,076,786	0	###	###	0.0
2018-Apr-09 Mon	###	###	###	###	1,705,820	0	###	###	0.0
2018-Apr-06 Fri	###	###	###	###			###	###	0.0
2018-Apr-05 Thu	8.82	###	8.82	###			###	###	0.0
2018-Apr-04 Wed	8.75	8.82	8.75	8.79			###	###	0.6
2018-Apr-03 Tue	8.75	8.79	8.72	8.75			###	###	0.6
2018-Mar-29 Thu	###	8.75	###	###			###	###	0.0
2018-Mar-28 Wed	###	8.74	###	8.72			81.6	81.6	0.6
2018-Mar-27 Tue	8.71	8.78	###	8.76	2,045,776	8,980,956	71.7	71.7	0.6
2018-Mar-26 Mon	###	###	8.57	###			73.3	73.3	0.0
2018-Mar-23 Fri	8.75	8.79	###	8.7	1,770,373	7,780,789	###	###	###
2018-Mar-22 Thu	8.8	8.89	###	8.82			70.5	70.5	###
2018-Mar-21 Wed	8.7	###	###	8.82			###	###	###
2018-Mar-20 Tue	8.79	###	8.71	8.75			###	###	0.6
2018-Mar-19 Mon	8.8	8.82	8.71	8.72			31.7	31.7	0.6
2018-Mar-16 Fri	8.75	8.87	8.72	8.78	2,450,273	21,550,151	###	###	0.6
2018-Mar-15 Thu	8.79	8.89	8.72	8.75			30.4	30.4	0.6
2018-Mar-14 Wed	8.87	###	8.75	8.79			24.0	24.0	0.6
2018-Mar-13 Tue	###	9.085	###	###	1,367,055	6,209,847	30.9	30.9	0.0
2018-Mar-12 Mon	###	###	###	###			###	###	0.0
2018-Mar-09 Fri	9	###	###	###	1,487,126	0	###	###	0.0
2018-Mar-08 Thu	8.85	###	8.8	###	2,181,523	###	74.9	74.9	0.0
2018-Mar-07 Wed	8.86	8.86	8.7	8.74			25.6	25.6	0.6
2018-Mar-06 Tue	8.86	###	8.81	8.88			###	###	0.6
2018-Mar-05 Mon	8.75	8.78	8.71	8.76	1,094,651	9,572,722	74.6	74.6	0.6
2018-Mar-02 Fri	###	8.79	###	8.76			77.3	77.3	0.6
2018-Mar-01 Thu	8.7	8.74	###	8.74			###	###	0.6
2018-Feb-28 Wed	8.76	8.81	###	8.7	2,125,952	###	32.6	32.6	###
2018-Feb-27 Tue	8.8	8.85	8.75	8.77			###	###	###
2018-Feb-26 Mon	###	###	8.76	8.79			27.7	27.7	0.6
2018-Feb-23 Fri	###	###	###	###			###	###	0.0
2018-Feb-22 Thu	8.83	###	8.83	###			80.9	80.9	0.0
2018-Feb-21 Wed	8.79	###	8.73	8.83	4,151,229	###	###	###	###
2018-Feb-20 Tue	###	8.74	###	###			###	###	0.0
2018-Feb-19 Mon	8.51	###	8.5	###	2,473,550	10,512,587	###	###	0.0
2018-Feb-16 Fri	8.42	8.54	8.42	8.48	1,558,387	13,215,121	76.7	76.7	0.6
2018-Feb-15 Thu	8.27	8.41	8.24	###			76.1	76.1	0.0
2018-Feb-14 Wed	###	###	8.23	8.25	1,810,356	###	25.6	25.6	###
2018-Feb-13 Tue	8.4	8.43	###	###			24.1	24.1	0.0
2018-Feb-12 Mon	###	8.4	###	###			###	###	0.0
2018-Feb-09 Fri	8.28	###	8.22	###	2,820,122	###	67.3	67.3	0.0
2018-Feb-08 Thu	8.22	###	8.2	###			###	###	0.0
2018-Feb-07 Wed	8.25	8.26	###	8.21			###	###	###
2018-Feb-06 Tue	8.28	###	###	###	3,084,440	0	46.3	46.3	0.0
2018-Feb-05 Mon	###	###	###	###	1,170,952	0	80.9	80.9	0.0
2018-Feb-02 Fri	###	8.46	###	8.43	1,011,454	4,278,450	###	###	0.6
2018-Feb-01 Thu	8.42	8.43	###	8.4	1,617,150	6,816,287	###	###	###
2018-Jan-31 Wed	8.27	8.43	8.27	###	2,525,454	21,087,540	###	###	0.0
2018-Jan-30 Tue	8.24	###	8.21	###			###	###	0.0
2018-Jan-29 Mon	###	###	8.24	8.27	1,714,525	7,063,843	###	###	###
2018-Jan-25 Thu	8.25	###	8.25	8.29			###	###	0.6
2018-Jan-24 Wed	8.27	8.29	8.23	8.25			###	###	###
2018-Jan-23 Tue	###	###	8.22	8.25	1,174,384	###	22.1	22.1	###
2018-Jan-22 Mon	8.25	###	8.24	8.28			###	###	###
2018-Jan-19 Fri	###	8.25	###	###	1,121,977	4,628,155	75.2	75.2	0.0
2018-Jan-18 Thu	###	###	###	###			30.8	30.8	0.0
2018-Jan-17 Wed	###	###	###	###	1,453,726	0	###	###	0.0
2018-Jan-16 Tue	###	###	###	###	1,240,787	0	76.3	76.3	0.0
2018-Jan-15 Mon	8.2	8.2	###	###	1,010,254	4,142,041	###	###	0.0
2018-Jan-12 Fri	###	###	###	###	1,623,686	0	###	###	0.0
2018-Jan-11 Thu	###	8.41	8.24	8.28			25.4	25.4	###
2018-Jan-02 Tue	8.5	8.52	8.41	8.48	776,856	6,576,086	30.4	30.4	0.6
2017-Dec-29 Fri	###	###	8.48	8.51	1,030,880	###	19.1	19.1	0.6
2017-Dec-28 Thu	8.52	8.585	8.48	8.57	733,475	6,258,375	###	###	0.6
2017-Dec-27 Wed	8.53	###	8.51	8.51			32.1	32.1	0.6
2017-Dec-22 Fri	8.51	8.57	8.48	8.52	2,251,627	19,195,120	###	###	0.6
2017-Dec-21 Thu	8.43	8.49	###	8.47	2,489,050	###	###	###	###
2017-Dec-20 Wed	8.54	8.59	8.45	8.5	1,962,383	###	27.6	27.6	0.6
2017-Dec-19 Tue	###	###	8.51	8.56			###	###	###
2017-Dec-18 Mon	###	###	8.55	8.59			35.5	35.5	###
2017-Dec-15 Fri	8.55	###	8.52	8.52	5,886,229	###	32.6	32.6	0.6
2017-Dec-08 Fri	###	8.48	###	8.45	2,377,181	10,079,247	76.4	76.4	###
2017-Dec-07 Thu	8.2	###	8.2	8.28			###	###	###
2017-Dec-06 Wed	8.26	8.29	8.22	8.25			39.3	39.3	###
2017-Dec-05 Tue	###	8.25	###	8.23			82.6	82.6	0.6
2017-Dec-04 Mon	###	###	###	###	1,933,058	0	77.3	77.3	0.0
2017-Dec-01 Fri	###	8.075	###	###	2,947,147	###	###	###	0.0
2017-Nov-30 Thu	7.75	8	7.75	###			###	###	0.0
2017-Nov-29 Wed	7.72	7.8	###	7.76	2,270,851	###	###	###	0.6
2017-Nov-28 Tue	7.73	7.74	###	7.71			###	###	###
2017-Nov-27 Mon	7.73	###	###	7.72			38.0	38.0	###
2017-Nov-24 Fri	###	###	7.52	###	2,868,725	###	###	###	0.0
2017-Nov-23 Thu	###	###	7.59	7.59	5,339,341	###	###	###	0.5
2017-Nov-22 Wed	###	###	###	###	1,435,987	0	###	###	0.0
2017-Nov-21 Tue	###	###	###	###	1,439,343	0	###	###	0.0
2017-Nov-20 Mon	###	###	###	###	1,129,546	0	72.5	72.5	0.0
2017-Nov-17 Fri	###	###	###	###			###	###	0.0
2017-Nov-16 Thu	###	###	###	###			68.2	68.2	0.0
2017-Nov-15 Wed	###	###	###	###	1,870,981	0	36.7	36.7	0.0
2017-Nov-14 Tue	###	###	###	###			###	###	0.0
2017-Nov-13 Mon	###	8.2	###	###	1,351,770	5,542,256	###	###	0.0
2017-Nov-10 Fri	###	###	###	###			31.9	31.9	0.0
2017-Nov-09 Thu	###	###	###	###	1,364,684	0	32.7	32.7	0.0
2017-Nov-08 Wed	###	8.2	###	###	1,912,622	7,841,750	74.8	74.8	0.0
2017-Nov-07 Tue	###	###	###	###			72.6	72.6	0.0
2017-Nov-06 Mon	###	8.055	###	###			###	###	0.0
2017-Nov-03 Fri	###	###	###	###			###	###	0.0
2017-Nov-02 Thu	###	###	###	###	1,459,772	0	71.0	71.0	0.0
2017-Nov-01 Wed	###	###	###	###			###	###	0.0
2017-Oct-31 Tue	###	###	###	###	2,478,674	0	###	###	0.0
2017-Oct-30 Mon	###	###	###	8	1,668,680	0	###	###	###
2017-Oct-27 Fri	###	###	7.985	###			27.3	27.3	0.0
2017-Oct-26 Thu	###	###	###	###	1,577,480	0	###	###	0.0
2017-Oct-25 Wed	###	###	###	###	2,054,946	0	24.9	24.9	0.0
2017-Oct-24 Tue	###	###	###	###	1,373,989	0	30.1	30.1	0.0
2017-Oct-23 Mon	###	###	###	###			###	###	0.0
2017-Oct-20 Fri	###	8.085	###	###	2,701,758	10,921,856	###	###	0.0
2017-Oct-19 Thu	###	###	###	###			24.7	24.7	0.0
2017-Oct-18 Wed	###	###	###	###	2,162,952	0	28.4	28.4	0.0
2017-Oct-17 Tue	###	###	###	###			32.4	32.4	0.0
2017-Oct-16 Mon	###	###	###	###	2,121,147	0	30.2	30.2	0.0
2017-Oct-13 Fri	7.88	###	7.88	###			###	###	0.0
2017-Oct-12 Thu	###	###	7.86	###	1,422,851	###	65.3	65.3	0.0
2017-Oct-11 Wed	7.79	8	7.76	###			81.0	81.0	0.0
2017-Oct-10 Tue	7.8	7.83	###	7.81			###	###	0.6
2017-Oct-09 Mon	7.75	7.85	7.73	7.81	1,475,172	11,491,589	###	###	0.6
2017-Oct-06 Fri	7.74	7.76	###	7.75	2,319,720	###	63.4	63.4	###
2017-Oct-05 Thu	7.72	7.76	7.7	7.72			65.9	65.9	###
2017-Oct-04 Wed	7.79	7.81	7.73	7.74			###	###	0.6
2017-Oct-03 Tue	7.8	7.82	7.73	7.8	1,894,678	14,731,121	72.6	72.6	0.6
2017-Oct-02 Mon	7.74	7.83	7.74	7.77	934,581	###	69.4	69.4	0.6
2017-Sep-29 Fri	7.73	7.77	###	7.73	2,443,584	9,493,323	###	###	0.6
2017-Sep-28 Thu	7.7	7.77	7.7	7.72			69.0	69.0	###
2017-Sep-27 Wed	7.74	7.755	7.645	###	2,699,472	###	###	###	0.0
2017-Sep-26 Tue	7.86	7.87	###	7.73	3,621,750	14,251,586	###	###	0.6
2017-Sep-25 Mon	###	###	7.85	7.86			28.3	28.3	###
2017-Sep-22 Fri	###	###	7.87	###			###	###	0.0
2017-Sep-21 Thu	###	###	7.875	###			29.7	29.7	0.0
2017-Sep-20 Wed	7.83	###	7.77	###			###	###	0.0
2017-Sep-19 Tue	###	###	7.81	7.86	2,729,873	10,660,154	27.4	27.4	###
2017-Sep-18 Mon	7.86	###	7.84	###	2,160,820	###	###	###	0.0
2017-Sep-15 Fri	7.87	###	7.8	7.81			28.0	28.0	0.6
2017-Sep-14 Thu	7.87	###	###	7.86	2,741,479	0	###	###	###
2017-Sep-13 Wed	###	###	7.83	7.88	1,710,227	###	27.3	27.3	0.6
2017-Sep-12 Tue	###	###	###	###	2,138,889	0	70.6	70.6	0.0
2017-Sep-11 Mon	###	###	7.85	###	1,377,222	###	72.1	72.1	0.0
2017-Sep-08 Fri	7.89	###	7.83	7.87			###	###	0.6
2017-Sep-07 Thu	###	###	###	###	1,929,728	0	19.4	19.4	0.0
2017-Sep-06 Wed	7.83	###	7.83	###	3,155,079	###	###	###	0.0
2017-Sep-05 Tue	###	###	7.8	7.87			###	###	0.6
2017-Sep-04 Mon	###	###	###	###			###	###	0.0
2017-Sep-01 Fri	###	###	###	###			28.6	28.6	0.0
2017-Aug-31 Thu	###	###	###	###			22.2	22.2	0.0
2017-Aug-30 Wed	8.29	8.29	###	###	2,167,958	8,986,185	17.3	17.3	0.0
2017-Aug-29 Tue	8.23	###	###	###	2,423,328	0	###	###	0.0
2017-Aug-28 Mon	8.21	8.28	###	8.22			###	###	0.6
2017-Aug-25 Fri	###	8.47	###	8.43			79.3	79.3	0.6
2017-Aug-24 Thu	8.4	8.49	###	###			25.4	25.4	0.0
2017-Aug-23 Wed	8.25	###	###	8.25			###	###	###
2017-Aug-22 Tue	8.49	8.54	8.46	8.47			###	###	###
2017-Aug-21 Mon	8.44	8.49	8.28	8.44	1,822,245	15,279,524	###	###	0.6
2017-Aug-18 Fri	8.46	8.555	8.44	8.47	2,082,558	###	###	###	###
2017-Aug-17 Thu	8.57	8.58	8.43	8.48			23.0	23.0	0.6
2017-Aug-16 Wed	8.54	8.58	8.42	8.52			###	###	0.6
2017-Aug-15 Tue	8.46	8.54	8.46	8.52	1,290,951	10,973,083	76.7	76.7	0.6
2017-Aug-14 Mon	8.43	8.56	8.42	8.44			69.9	69.9	0.6
2017-Aug-11 Fri	8.27	8.42	8.26	###			84.6	84.6	0.0
2017-Aug-10 Thu	8.43	8.45	###	###	1,104,740	4,667,526	30.5	30.5	0.0
2017-Aug-09 Wed	8.42	8.45	###	8.4	1,755,628	7,417,528	29.6	29.6	###
2017-Aug-08 Tue	8.5	8.525	8.4	8.46			37.1	37.1	0.6
2017-Aug-07 Mon	8.5	8.57	###	8.51			###	###	0.6
2017-Aug-04 Fri	8.46	8.5	8.43	8.47	1,190,254	###	70.6	70.6	###
2017-Aug-03 Thu	8.5	8.5	###	8.47			###	###	###
2017-Aug-02 Wed	8.49	8.55	8.445	8.51			77.5	77.5	0.6
2017-Aug-01 Tue	8.23	8.485	8.23	8.48	3,458,124	28,901,271	###	###	0.6
2017-Jul-31 Mon	8.28	8.41	8.24	8.24	3,305,149	###	###	###	0.6
2017-Jul-28 Fri	###	###	###	8.29	2,379,071	0	38.1	38.1	0.6
2017-Jul-27 Thu	###	8.47	###	###			###	###	0.0
2017-Jul-26 Wed	8.23	###	###	8.29			###	###	0.6
2017-Jul-25 Tue	8.26	###	8.175	8.23			25.4	25.4	0.6
2017-Jul-24 Mon	8.52	8.58	8.48	8.56			77.8	77.8	###
2017-Jul-21 Fri	8.56	###	8.52	8.55	1,558,621	6,639,725	27.1	27.1	###
2017-Jul-20 Thu	###	###	8.53	###			33.7	33.7	0.0
2017-Jul-19 Wed	8.73	8.78	8.59	###	1,491,870	###	###	###	0.0
2017-Jul-18 Tue	8.75	8.85	###	###			###	###	0.0
2017-Jul-17 Mon	8.78	###	8.74	8.76	1,321,584	5,775,322	###	###	0.6
2017-Jul-14 Fri	8.79	8.88	8.77	8.82	1,792,223	###	72.0	72.0	###
2017-Jul-13 Thu	8.73	8.79	###	8.79			###	###	0.6
2017-Jul-12 Wed	8.75	###	###	8.72	2,127,983	0	###	###	0.6
2017-Jul-11 Tue	8.75	8.84	8.72	8.8	2,313,075	###	###	###	0.6
2017-Jul-10 Mon	###	8.78	8.51	8.73	3,694,120	###	78.4	78.4	###
2017-Jul-07 Fri	###	8.7	###	###			73.8	73.8	0.0
2017-Jul-06 Thu	###	###	8.88	###	8,628,586	38,310,921	15.3	15.3	0.0
2017-Jul-05 Wed	###	9.25	###	9.22	1,665,475	7,702,821	79.9	79.9	0.7
2017-Jul-04 Tue	###	###	###	###	1,710,643	0	###	###	0.0
2017-Jul-03 Mon	9.2	9.22	###	###	1,332,354	6,142,151	###	###	0.0
2017-Jun-30 Fri	###	###	###	9.23			###	###	###
2017-Jun-29 Thu	9.26	9.26	###	9.2	1,824,346	8,446,721	###	###	0.7
2017-Jun-28 Wed	###	###	###	###			###	###	0.0
2017-Jun-27 Tue	###	###	9	###	1,446,227	6,508,021	###	###	0.0
2017-Jun-26 Mon	###	###	###	###			75.2	75.2	0.0
2017-Jun-23 Fri	###	9.085	###	###			71.9	71.9	0.0
2017-Jun-22 Thu	###	###	###	###			###	###	0.0
2017-Jun-21 Wed	9	###	###	###			35.7	35.7	0.0
2017-Jun-20 Tue	9	###	9	###			###	###	0.0
2017-Jun-19 Mon	###	###	###	###	2,209,958	0	###	###	0.0
2017-Jun-16 Fri	###	###	###	###	4,554,178	0	###	###	0.0
2017-Jun-15 Thu	###	###	###	###			###	###	0.0
2017-Jun-14 Wed	9	###	###	###	3,423,151	0	71.7	71.7	0.0
2017-Jun-13 Tue	8.77	###	8.77	###	5,101,987	###	90.4	90.4	0.0
2017-Jun-09 Fri	###	###	###	###			###	###	0.0
2017-Jun-08 Thu	###	###	###	###	5,076,825	0	25.1	25.1	0.0
2017-Jun-07 Wed	9.28	###	9.2	9.26	2,506,620	11,530,452	32.8	32.8	###
2017-Jun-06 Tue	###	9.385	9.29	9.29	1,863,744	###	36.7	36.7	###
2017-Jun-05 Mon	###	###	9.29	###	2,641,021	12,267,542	75.4	75.4	0.0
2017-Jun-02 Fri	###	9.425	###	9.4	3,183,021	14,999,986	###	###	###
2017-Jun-01 Thu	###	9.44	9.285	###	2,322,687	21,746,157	###	###	0.0
2017-May-31 Wed	###	9.355	9.26	###			33.8	33.8	0.0
2017-May-30 Tue	###	###	9.23	###	1,069,473	###	###	###	0.0
2017-May-29 Mon	9.4	9.44	9.29	9.29	769,381	7,205,253	###	###	###
2017-May-26 Fri	###	9.43	###	9.4	1,356,229	###	76.9	76.9	###
2017-May-25 Thu	9.27	###	9.27	###	2,163,583	###	###	###	0.0
2017-May-24 Wed	9.27	###	###	###	2,832,788	0	76.1	76.1	0.0
2017-May-23 Tue	###	9.45	###	###	2,037,443	###	###	###	0.0
2017-May-22 Mon	9.25	9.4	9.23	###			79.2	79.2	0.0
2017-May-19 Fri	###	9.2	###	###			###	###	0.0
2017-May-18 Thu	9.48	9.49	###	9.26			###	###	###
2017-May-17 Wed	9.42	###	9.4	###	2,731,043	###	88.8	88.8	0.0
2017-May-16 Tue	###	###	9.57	###			32.4	32.4	0.0
2017-May-15 Mon	###	###	9.57	###	3,114,526	###	76.5	76.5	0.0
2017-May-12 Fri	9.57	9.7	###	###	1,596,173	###	###	###	0.0
2017-May-11 Thu	9.75	9.79	###	9.71	2,433,224	###	29.9	29.9	###
2017-May-10 Wed	###	9.71	9.58	9.7			###	###	0.7
2017-May-09 Tue	###	9.71	###	###	2,012,558	###	28.3	28.3	0.0
2017-May-08 Mon	###	###	9.53	###			###	###	0.0
2017-May-05 Fri	###	###	9.52	###			29.5	29.5	0.0
2017-May-04 Thu	9.59	###	9.48	9.58	2,338,942	11,086,585	33.6	33.6	0.7
2017-May-03 Wed	9.5	9.585	9.45	9.54			76.4	76.4	###
2017-May-02 Tue	9.43	9.52	###	9.5	3,337,840	###	###	###	0.7
2017-May-01 Mon	###	9.41	9.29	9.4			###	###	###
2017-Apr-28 Fri	###	9.41	###	###	5,009,648	###	71.7	71.7	0.0
2017-Apr-27 Thu	###	9.42	9.325	###			71.2	71.2	0.0
2017-Apr-26 Wed	###	9.45	###	###	7,755,078	36,642,743	###	###	0.0
2017-Apr-24 Mon	9.47	9.58	###	9.5	4,421,727	21,180,072	###	###	0.7
2017-Apr-21 Fri	10.2	###	9.53	###			###	###	0.0
2017-Apr-20 Thu	10.75	10.77	###	10.74			###	###	0.8
2017-Apr-19 Wed	10.74	10.78	###	10.72	1,598,654	8,616,745	34.8	34.8	0.8
2017-Apr-18 Tue	10.79	10.8	10.74	10.78	1,343,323	14,467,588	48.0	48.0	0.8
2017-Apr-13 Thu	10.79	###	10.72	10.77			###	###	###
2017-Apr-12 Wed	10.73	10.8	10.7	10.78			###	###	0.8
2017-Apr-11 Tue	###	10.79	###	10.7			75.9	75.9	0.8
2017-Apr-10 Mon	10.77	10.79	###	###			###	###	0.0
2017-Apr-07 Fri	10.75	10.79	10.7	10.77			74.8	74.8	###
2017-Apr-06 Thu	###	10.77	###	10.76			###	###	0.8
2017-Apr-05 Wed	###	10.73	###	###			###	###	0.0
2017-Apr-04 Tue	###	10.71	###	10.7			###	###	0.8
2017-Apr-03 Mon	10.76	10.81	10.56	###			24.8	24.8	0.0
2017-Mar-31 Fri	10.75	10.87	10.71	10.82	2,667,676	28,784,224	75.0	75.0	0.8
2017-Mar-30 Thu	###	10.83	10.56	10.81	2,894,676	30,958,559	###	###	0.8
2017-Mar-29 Wed	###	###	10.5	10.58			###	###	0.8
2017-Mar-28 Tue	10.5	###	10.48	10.59	2,579,682	###	###	###	###
2017-Mar-27 Mon	10.52	10.55	10.41	10.47			30.3	30.3	0.7
2017-Mar-24 Fri	10.51	###	10.49	10.52	1,890,874	###	68.7	68.7	###
2017-Mar-23 Thu	###	10.52	###	10.44			77.9	77.9	0.7
2017-Mar-22 Wed	###	10.45	###	###	2,513,152	###	###	###	0.0
2017-Mar-21 Tue	###	10.51	10.28	10.46			83.1	83.1	0.7
2017-Mar-20 Mon	10.25	###	###	10.29			###	###	###
2017-Mar-17 Fri	###	10.4	10.28	10.28	4,405,643	45,554,348	29.2	29.2	0.7
2017-Mar-16 Thu	###	10.42	###	###	2,728,174	14,213,786	66.6	66.6	0.0
2017-Mar-15 Wed	10.42	10.42	###	###	2,119,253	###	26.5	26.5	0.0
2017-Mar-14 Tue	10.54	10.58	10.4	10.42	2,281,747	23,935,526	###	###	0.7
2017-Mar-13 Mon	10.5	10.7	10.48	10.57			###	###	0.8
2017-Mar-10 Fri	10.41	10.56	10.29	10.54	1,662,245	###	80.0	80.0	0.8
2017-Mar-09 Thu	###	###	10.27	###			74.4	74.4	0.0
2017-Mar-08 Wed	###	###	###	###	1,356,184	0	###	###	0.0
2017-Mar-07 Tue	###	10.46	###	10.41	1,401,478	7,329,729	70.3	70.3	###
2017-Mar-06 Mon	10.25	###	10.21	###	1,511,051	###	84.4	84.4	0.0
2017-Mar-03 Fri	###	###	10.27	10.29	1,009,584	###	33.0	33.0	###
2017-Mar-02 Thu	###	###	###	###	2,277,857	0	80.7	80.7	0.0
2017-Mar-01 Wed	10.24	10.26	###	###			33.5	33.5	0.0
2017-Feb-28 Tue	10.26	###	10.24	10.25	1,954,927	10,009,226	40.7	40.7	0.7
2017-Feb-27 Mon	10.42	10.58	10.28	###	2,415,440	###	29.2	29.2	0.0
2017-Feb-24 Fri	10.54	###	10.47	###			81.1	81.1	0.0
2017-Feb-23 Thu	10.45	###	10.42	10.59			82.6	82.6	###
2017-Feb-22 Wed	###	###	10.27	10.47			###	###	0.7
2017-Feb-21 Tue	###	###	9.89	###	1,714,457	8,477,989	###	###	0.0
2017-Feb-20 Mon	###	10.085	###	###			81.9	81.9	0.0
2017-Feb-17 Fri	###	###	###	###	1,371,180	0	72.4	72.4	0.0
2017-Feb-16 Thu	###	###	###	###			###	###	0.0
2017-Feb-15 Wed	###	###	###	###			29.8	29.8	0.0
2017-Feb-14 Tue	###	###	###	###	1,461,145	0	34.4	34.4	0.0
2017-Feb-13 Mon	###	###	9.89	###	1,553,558	7,682,344	###	###	0.0
2017-Feb-10 Fri	###	###	###	###			72.1	72.1	0.0
2017-Feb-09 Thu	9.86	###	9.76	###			###	###	0.0
2017-Feb-08 Wed	9.78	9.89	9.75	9.86	1,329,946	###	###	###	0.7
2017-Feb-07 Tue	9.7	9.76	###	9.75			###	###	###
2017-Feb-06 Mon	9.8	9.825	9.71	9.72			###	###	0.7
2017-Feb-03 Fri	9.82	9.86	9.775	9.78			###	###	0.7
2017-Feb-02 Thu	9.8	###	9.8	9.87			77.6	77.6	###
2017-Feb-01 Wed	9.79	9.8	9.72	9.78	1,329,585	12,976,749	###	###	0.7
2017-Jan-31 Tue	9.79	###	###	9.75	1,831,025	0	###	###	###
2017-Jan-30 Mon	###	###	9.74	9.79	1,497,784	###	23.8	23.8	###
2017-Jan-27 Fri	###	###	###	###	1,385,820	0	66.4	66.4	0.0
2017-Jan-25 Wed	###	###	9.87	###			33.0	33.0	0.0
2017-Jan-24 Tue	###	9.955	9.825	###			###	###	0.0
2017-Jan-23 Mon	###	###	###	9.84			29.3	29.3	0.7
2017-Jan-20 Fri	9.81	###	9.8	9.89	964,588	4,726,481	###	###	###
2017-Jan-19 Thu	9.85	9.925	9.82	9.86	1,223,922	###	74.3	74.3	0.7
2017-Jan-18 Wed	9.88	9.89	9.75	9.89	1,961,287	###	###	###	###
2017-Jan-17 Tue	###	###	9.89	###			30.5	30.5	0.0
2017-Jan-16 Mon	###	###	###	###			###	###	0.0
2017-Jan-13 Fri	9.85	###	9.76	###			85.0	85.0	0.0
2017-Jan-12 Thu	###	###	###	###			###	###	0.0
2017-Jan-11 Wed	###	###	###	###	1,708,727	0	###	###	0.0
2017-Jan-10 Tue	10.25	###	###	###	1,748,624	0	17.8	17.8	0.0
2017-Jan-09 Mon	10.28	###	10.26	###	1,233,029	###	###	###	0.0
2017-Jan-06 Fri	10.24	###	10.22	10.26	957,973	4,895,242	###	###	0.7
2017-Jan-05 Thu	10.23	10.26	10.2	10.24			###	###	###
2017-Jan-04 Wed	10.25	10.26	###	10.23			34.6	34.6	###
2017-Jan-03 Tue	###	10.21	###	10.21	1,229,372	6,275,944	###	###	###
2016-Dec-30 Fri	###	###	###	###	1,011,145	0	###	###	0.0
2016-Dec-29 Thu	###	###	###	###	1,277,725	0	69.5	69.5	0.0
2016-Dec-28 Wed	###	###	###	###	1,351,824	0	67.2	67.2	0.0
2016-Dec-23 Fri	###	###	9.87	###	1,268,948	6,262,258	77.0	77.0	0.0
2016-Dec-22 Thu	###	###	###	###			26.3	26.3	0.0
2016-Dec-21 Wed	###	###	###	###			###	###	0.0
2016-Dec-20 Tue	9.74	###	9.7	###			88.1	88.1	0.0
2016-Dec-19 Mon	9.77	9.78	###	9.71	1,312,029	6,415,821	###	###	###
2016-Dec-16 Fri	9.75	9.88	9.7	9.79	3,007,279	###	###	###	###
2016-Dec-15 Thu	###	9.77	9.59	###			35.6	35.6	0.0
2016-Dec-14 Wed	###	9.81	###	###			67.1	67.1	0.0
2016-Dec-13 Tue	9.56	9.655	9.53	9.59	2,277,043	###	###	###	0.7
2016-Dec-12 Mon	9.45	###	9.41	###	2,068,456	9,732,085	###	###	0.0
2016-Dec-09 Fri	9.27	9.56	9.27	9.46	2,070,773	19,496,327	###	###	0.7
2016-Dec-08 Thu	###	9.43	###	###			68.8	68.8	0.0
2016-Dec-07 Wed	###	###	9.26	###	1,580,389	###	###	###	0.0
2016-Dec-06 Tue	###	9.42	9.28	###			###	###	0.0
2016-Dec-05 Mon	9.5	9.55	###	###	1,781,148	8,504,981	###	###	0.0
2016-Dec-02 Fri	###	9.73	9.55	9.55			33.8	33.8	0.7
2016-Dec-01 Thu	###	9.71	9.49	###			72.5	72.5	0.0
2016-Nov-30 Wed	###	###	9.54	9.59	2,627,849	###	###	###	0.7
2016-Nov-29 Tue	###	9.685	9.57	###	1,342,840	###	75.5	75.5	0.0
2016-Nov-28 Mon	###	###	9.54	###			###	###	0.0
2016-Nov-25 Fri	9.47	###	9.47	9.55	1,128,482	###	76.4	76.4	0.7
2016-Nov-24 Thu	9.5	###	9.47	9.5	2,359,651	11,172,947	###	###	0.7
2016-Nov-23 Wed	9.41	9.46	###	9.44			65.1	65.1	0.7
2016-Nov-22 Tue	9.5	9.5	9.41	9.45			###	###	0.7
2016-Nov-21 Mon	###	9.44	###	9.4			76.9	76.9	###
2016-Nov-18 Fri	###	9.41	###	###			###	###	0.0
2016-Nov-17 Thu	9.27	###	9.24	###			78.2	78.2	0.0
2016-Nov-16 Wed	9.25	###	9.23	9.28			74.7	74.7	0.7
2016-Nov-15 Tue	9.22	9.29	###	9.26	1,711,824	7,951,422	###	###	###
2016-Nov-14 Mon	###	9.45	9.275	###	1,883,729	###	35.5	35.5	0.0
2016-Nov-11 Fri	9.54	9.55	###	9.46			###	###	0.7
2016-Nov-10 Thu	9.42	###	9.41	9.59	1,958,858	9,216,426	72.1	72.1	0.7
2016-Nov-09 Wed	9.47	9.59	9.25	###	2,376,370	###	55.7	55.7	0.0
2016-Nov-08 Tue	9.45	9.51	9.4	9.47	1,030,822	9,746,422	71.4	71.4	###
2016-Nov-07 Mon	9.46	9.49	###	9.46			62.2	62.2	0.7
2016-Nov-04 Fri	9.45	9.48	###	9.45			###	###	0.7
2016-Nov-03 Thu	9.52	9.53	###	9.5			###	###	0.7
2016-Nov-02 Wed	###	9.675	9.54	###			80.1	80.1	0.0
2016-Nov-01 Tue	9.54	9.72	9.5	###	1,676,050	16,106,840	###	###	0.0
2016-Oct-31 Mon	9.5	9.58	9.49	9.54	2,407,788	22,958,258	69.0	69.0	###
2016-Oct-28 Fri	9.5	###	9.485	9.54	1,496,983	7,099,441	###	###	###
2016-Oct-27 Thu	9.8	9.87	9.54	9.55	3,934,179	###	18.3	18.3	0.7
2016-Oct-26 Wed	###	###	9.46	###			###	###	0.0
2016-Oct-25 Tue	9.47	###	9.47	###	3,065,129	14,513,385	###	###	0.0
2016-Oct-24 Mon	###	###	###	9.45	7,201,081	0	###	###	0.7
2016-Oct-21 Fri	###	###	###	###			###	###	0.0
2016-Oct-20 Thu	###	10.085	###	###			###	###	0.0
2016-Oct-19 Wed	###	###	###	###			70.1	70.1	0.0
2016-Oct-18 Tue	###	###	9.87	###	1,532,372	7,562,255	###	###	0.0
2016-Oct-17 Mon	###	###	9.89	###			78.7	78.7	0.0
2016-Oct-14 Fri	9.88	###	9.77	###	1,748,649	8,542,150	74.7	74.7	0.0
2016-Oct-13 Thu	9.75	###	###	9.88	1,761,873	0	###	###	0.7
2016-Oct-12 Wed	9.85	9.87	9.76	9.83	1,725,176	###	32.6	32.6	0.7
2016-Oct-11 Tue	9.82	###	9.75	9.89	2,980,043	###	76.7	76.7	###
2016-Oct-10 Mon	###	###	9.79	9.8	2,524,954	12,359,649	###	###	0.7
2016-Oct-07 Fri	###	###	###	###			36.5	36.5	0.0
2016-Oct-06 Thu	###	###	9.89	###			###	###	0.0
2016-Oct-05 Wed	10.25	10.26	###	###			32.5	32.5	0.0
2016-Oct-04 Tue	10.25	10.26	###	10.26	1,896,944	9,731,322	###	###	0.7
2016-Oct-03 Mon	###	###	10.22	10.25	1,390,284	7,104,351	27.6	27.6	0.7
2016-Sep-30 Fri	###	###	###	10.25	3,793,581	0	###	###	0.7
2016-Sep-29 Thu	###	###	###	###			###	###	0.0
2016-Sep-28 Wed	###	###	###	###	1,285,040	0	###	###	0.0
2016-Sep-27 Tue	###	###	###	###			###	###	0.0
2016-Sep-26 Mon	###	###	###	###	978,884	0	###	###	0.0
2016-Sep-23 Fri	###	###	9.71	###			###	###	0.0
2016-Sep-22 Thu	###	###	###	###			###	###	0.0
2016-Sep-21 Wed	9.87	###	9.825	###	2,641,421	12,975,980	###	###	0.0
2016-Sep-20 Tue	9.77	9.78	9.58	9.77			70.6	70.6	0.7
2016-Sep-19 Mon	9.85	9.85	9.71	9.81			###	###	###
2016-Sep-16 Fri	9.79	9.89	9.76	9.85	2,180,025	21,418,745	69.4	69.4	###
2016-Sep-15 Thu	9.8	###	9.73	9.79	3,020,772	14,696,055	###	###	###
2016-Sep-14 Wed	9.83	###	###	9.77	2,189,349	0	###	###	0.7
2016-Sep-13 Tue	9.8	9.85	9.72	9.84			###	###	0.7
2016-Sep-12 Mon	9.83	###	###	9.71	2,347,272	0	###	###	###
2016-Sep-09 Fri	9.85	###	9.76	9.83			34.1	34.1	0.7
2016-Sep-08 Thu	9.8	9.88	###	9.75	2,082,272	10,286,423	###	###	###
2016-Sep-07 Wed	###	###	9.775	9.88			###	###	0.7
2016-Sep-06 Tue	9.75	9.79	###	9.75	1,343,187	###	###	###	###
2016-Sep-05 Mon	9.76	9.79	###	9.75			32.3	32.3	###
2016-Sep-02 Fri	###	9.79	###	9.79			83.5	83.5	###
2016-Sep-01 Thu	9.53	###	9.485	###			79.0	79.0	0.0
2016-Aug-31 Wed	###	###	###	9.78	3,623,087	0	26.9	26.9	0.7
2016-Aug-30 Tue	9.83	###	9.8	9.89	2,783,444	13,638,875	76.7	76.7	###
2016-Aug-29 Mon	###	###	9.28	###			92.0	92.0	0.0
2016-Aug-26 Fri	9.55	###	###	###			###	###	0.0
2016-Aug-25 Thu	9.52	###	9.49	9.59	2,155,356	###	###	###	0.7
2016-Aug-24 Wed	9.5	9.57	9.5	9.55	1,660,142	15,829,453	77.7	77.7	0.7
2016-Aug-23 Tue	9.45	9.56	9.43	9.52			78.2	78.2	###
2016-Aug-22 Mon	9.45	9.5	###	9.5			###	###	0.7
2016-Aug-19 Fri	9.44	9.47	###	9.45	777,048	3,679,322	65.1	65.1	0.7
2016-Aug-18 Thu	9.5	9.5	###	9.43	1,521,829	7,228,687	27.4	27.4	###
2016-Aug-17 Wed	9.43	9.48	9.41	9.44	1,344,447	###	###	###	0.7
2016-Aug-16 Tue	9.4	9.44	###	9.4	1,378,259	6,505,382	73.8	73.8	###
2016-Aug-15 Mon	###	9.44	###	9.41	1,884,928	###	###	###	0.7
2016-Aug-12 Fri	9.23	9.29	9.2	9.29	1,350,045	###	###	###	###
2016-Aug-11 Thu	###	###	###	###			67.2	67.2	0.0
2016-Aug-10 Wed	###	###	###	###			###	###	0.0
2016-Aug-09 Tue	9.23	9.24	###	###			###	###	0.0
2016-Aug-08 Mon	9.26	9.29	9.2	9.26			70.7	70.7	###
2016-Aug-05 Fri	9.21	9.26	###	9.25			###	###	###
2016-Aug-04 Thu	###	9.23	###	9.2			###	###	0.7
2016-Aug-03 Wed	###	###	###	###	2,952,184	0	###	###	0.0
2016-Aug-02 Tue	9.24	9.26	###	###			38.2	38.2	0.0
2016-Aug-01 Mon	###	###	###	9.27	1,370,077	0	76.6	76.6	0.7
2016-Jul-29 Fri	###	9.24	###	9.22			81.0	81.0	0.7
2016-Jul-28 Thu	###	###	9	###	3,182,042	14,319,189	###	###	0.0
2016-Jul-27 Wed	###	###	9	###			###	###	0.0
2016-Jul-26 Tue	###	###	###	###	3,513,256	0	###	###	0.0
2016-Jul-25 Mon	8.82	###	8.8	###	1,661,248	###	###	###	0.0
2016-Jul-22 Fri	###	###	8.76	8.85	4,874,876	21,351,956	###	###	0.6
2016-Jul-21 Thu	###	###	###	###			###	###	0.0
2016-Jul-20 Wed	###	###	9	###	1,389,727	6,253,771	###	###	0.0
2016-Jul-19 Tue	###	###	9	###	3,213,275	###	79.2	79.2	0.0
2016-Jul-18 Mon	###	###	8.945	###	1,671,423	###	71.2	71.2	0.0
2016-Jul-15 Fri	###	###	###	###			###	###	0.0
2016-Jul-14 Thu	###	###	8.89	###	2,334,882	10,378,550	###	###	0.0
2016-Jul-13 Wed	###	###	8.84	###	1,506,629	###	32.0	32.0	0.0
2016-Jul-12 Tue	###	###	8.85	###			###	###	0.0
2016-Jul-11 Mon	###	###	8.81	8.89			31.6	31.6	###
2016-Jul-08 Fri	###	###	8.72	8.8			10.8	10.8	0.6
2016-Jul-07 Thu	8.5	8.73	8.49	8.72			###	###	0.6
2016-Jul-06 Wed	8.21	8.555	8.21	8.5			90.6	90.6	0.6
2016-Jul-05 Tue	###	###	###	###			###	###	0.0
2016-Jul-04 Mon	8.27	###	8.155	8.28	1,128,659	###	###	###	###
2016-Jul-01 Fri	8.26	8.28	###	8.25			30.1	30.1	###
2016-Jun-30 Thu	###	8.26	###	8.23			68.7	68.7	0.6
2016-Jun-29 Wed	###	###	###	###	1,660,973	0	###	###	0.0
2016-Jun-28 Tue	###	###	###	###	3,457,586	0	###	###	0.0
2016-Jun-27 Mon	8.28	###	###	###	1,650,840	0	###	###	0.0
2016-May-27 Fri	###	###	8.8	8.86			###	###	0.6
2016-May-26 Thu	###	###	8.72	8.84	1,553,458	6,773,076	19.7	19.7	###
2016-May-25 Wed	8.88	8.945	8.845	###			70.8	70.8	0.0
2016-May-24 Tue	8.85	8.875	8.77	8.8			30.7	30.7	0.6
2016-May-23 Mon	###	###	8.8	8.83	1,323,470	###	25.4	25.4	###
2016-May-20 Fri	8.83	8.945	8.76	###			70.9	70.9	0.0
2016-May-19 Thu	9	###	8.8	8.83	2,381,583	###	26.7	26.7	###
2016-May-18 Wed	###	###	8.8	###	2,196,471	9,664,472	###	###	0.0
2016-May-17 Tue	###	###	9	###			###	###	0.0
2016-May-16 Mon	9	###	###	###			###	###	0.0
2016-May-13 Fri	9.27	9.29	###	###	4,287,623	###	19.0	19.0	0.0
2016-May-12 Thu	###	###	###	9.27			29.6	29.6	0.7
2016-May-11 Wed	9	###	8.89	###	6,475,157	28,782,072	###	###	0.0
2016-May-10 Tue	8.8	###	8.71	8.87			77.5	77.5	###
2016-May-09 Mon	###	8.74	8.57	8.74	1,554,259	###	###	###	0.6
2016-May-06 Fri	8.53	###	8.45	###			###	###	0.0
2016-May-05 Thu	###	###	8.5	8.58			29.7	29.7	0.6
2016-May-04 Wed	8.74	8.74	8.59	###	2,337,083	20,250,824	###	###	0.0
2016-May-03 Tue	8.55	8.75	8.51	8.74	1,471,050	###	###	###	0.6
2016-May-02 Mon	8.55	8.59	8.45	8.57	1,435,242	###	67.0	67.0	0.6
2016-Apr-29 Fri	8.5	###	8.47	###	1,469,244	6,222,248	75.4	75.4	0.0
2016-Apr-28 Thu	8.59	8.59	8.41	8.5			23.7	23.7	0.6
2016-Apr-27 Wed	8.59	###	8.5	8.52			###	###	0.6
2016-Apr-26 Tue	8.52	###	8.52	8.57	2,108,242	###	###	###	0.6
2016-Apr-22 Fri	8.5	###	8.48	8.56	1,366,748	###	###	###	###
2016-Apr-21 Thu	###	###	###	8.5			###	###	0.6
2016-Apr-20 Wed	8.85	###	8.81	8.81	1,513,944	6,668,923	32.5	32.5	###
2016-Apr-19 Tue	8.78	8.85	8.76	8.82	2,464,781	###	###	###	###
2016-Apr-18 Mon	###	8.78	###	8.72			76.4	76.4	0.6
2016-Apr-15 Fri	8.47	###	8.47	###	1,958,952	###	###	###	0.0
2016-Apr-14 Thu	###	8.49	###	8.47			###	###	###
2016-Apr-13 Wed	8.46	8.49	###	###			26.4	26.4	0.0
2016-Apr-12 Tue	###	8.49	###	8.47	1,254,348	###	78.4	78.4	###
2016-Apr-11 Mon	8.47	8.48	###	8.45			###	###	###
2016-Apr-08 Fri	8.5	8.57	8.46	8.49			###	###	###
2016-Apr-07 Thu	8.59	###	8.53	8.58	2,475,978	10,560,046	30.8	30.8	0.6
2016-Apr-06 Wed	8.57	###	8.5	8.55			26.6	26.6	###
2016-Apr-05 Tue	###	###	8.5	8.54			###	###	###
2016-Apr-04 Mon	###	8.74	###	###	1,654,874	###	###	###	0.0
2016-Apr-01 Fri	8.8	8.8	8.59	###			###	###	0.0
2016-Mar-31 Thu	###	8.84	###	8.84			###	###	###
2016-Mar-30 Wed	###	8.7	8.55	8.58	1,517,927	13,092,120	27.5	27.5	0.6
2016-Mar-29 Tue	8.75	8.76	8.59	###			29.6	29.6	0.0
2016-Mar-24 Thu	8.83	8.84	###	8.71			###	###	0.6
2016-Mar-23 Wed	###	8.82	###	8.78	1,403,587	###	###	###	0.6
2016-Mar-22 Tue	8.7	8.72	###	###	3,225,577	###	###	###	0.0
2016-Mar-21 Mon	8.7	###	###	###	1,417,682	0	36.2	36.2	0.0
2016-Mar-18 Fri	8.8	8.8	###	8.73	2,188,284	9,628,449	27.9	27.9	###
2016-Mar-17 Thu	8.89	###	8.59	8.73			17.8	17.8	###
2016-Mar-16 Wed	8.73	8.82	###	8.81	1,664,652	###	76.9	76.9	###
2016-Mar-15 Tue	8.82	8.84	###	###	1,198,289	###	30.2	30.2	0.0
2016-Mar-14 Mon	8.89	###	8.8	8.8			###	###	0.6
2016-Mar-11 Fri	8.85	###	8.76	8.8			26.2	26.2	0.6
2016-Mar-10 Thu	###	###	8.8	8.82	3,269,381	14,385,276	###	###	###
2016-Mar-09 Wed	###	###	###	###	3,499,073	0	###	###	0.0
2016-Mar-08 Tue	9	###	###	###	2,308,872	0	77.9	77.9	0.0
2016-Mar-07 Mon	###	###	###	###			33.6	33.6	0.0
2016-Mar-04 Fri	8.75	###	###	###			84.5	84.5	0.0
2016-Mar-03 Thu	###	8.73	###	###	2,233,746	###	65.5	65.5	0.0
2016-Mar-02 Wed	8.54	###	8.49	8.57			###	###	0.6
2016-Mar-01 Tue	8.44	8.56	###	###			24.9	24.9	0.0
2016-Feb-29 Mon	8.53	###	8.47	8.51	1,713,583	7,257,024	###	###	0.6
2016-Feb-26 Fri	8.44	8.51	###	8.47			72.5	72.5	###
2016-Feb-25 Thu	8.46	8.55	8.4	8.42	2,596,143	###	38.7	38.7	###
2016-Feb-24 Wed	8.58	###	8.41	8.45	2,443,821	###	###	###	###
2016-Feb-23 Tue	8.51	###	8.51	###			78.3	78.3	0.0
2016-Feb-22 Mon	###	###	8.45	8.5	3,067,876	12,961,776	17.1	17.1	0.6
2016-Feb-19 Fri	8.81	8.81	8.7	8.75			###	###	0.6
2016-Feb-18 Thu	###	###	8.74	8.82			###	###	###
2016-Feb-17 Wed	###	8.88	###	8.8			83.4	83.4	0.6
2016-Feb-16 Tue	###	8.45	8.26	8.45			###	###	###
2016-Feb-15 Mon	8.27	###	###	###			76.1	76.1	0.0
2016-Feb-12 Fri	###	8.28	###	8.23	2,326,474	###	82.7	82.7	0.6
2016-Feb-11 Thu	###	8.24	###	8.24	2,371,654	###	###	###	0.6
2016-Feb-10 Wed	###	###	###	8	3,398,124	0	###	###	###
2016-Feb-09 Tue	###	###	###	###	3,365,784	0	19.3	19.3	0.0
2016-Feb-08 Mon	8.29	8.42	8.26	###	1,227,281	10,235,523	74.9	74.9	0.0
2016-Feb-05 Fri	###	###	###	###	1,223,482	0	###	###	0.0
2016-Feb-04 Thu	###	###	###	###	2,144,046	0	###	###	0.0
2016-Feb-03 Wed	###	8.4	###	8.2	3,114,241	###	###	###	0.6
2016-Feb-02 Tue	###	8.51	###	8.47			###	###	###
2016-Feb-01 Mon	8.48	8.55	###	###	2,166,876	###	###	###	0.0
2016-Jan-29 Fri	8.22	8.47	8.2	8.41	3,251,923	27,104,778	85.7	85.7	###
2016-Jan-28 Thu	8.27	###	###	8.26	1,798,744	0	###	###	0.6
2016-Jan-27 Wed	###	###	###	###	2,843,077	0	88.7	88.7	0.0
2016-Jan-25 Mon	8.26	###	8.22	8.28			###	###	###
2016-Jan-22 Fri	###	8.23	###	8.21			79.0	79.0	###
2016-Jan-21 Thu	###	###	###	8	4,115,171	0	18.9	18.9	###
2016-Jan-20 Wed	###	8.21	###	###			###	###	0.0
2016-Jan-19 Tue	###	8.21	###	###			###	###	0.0
2016-Jan-18 Mon	###	8.24	###	###	2,627,871	10,826,828	71.2	71.2	0.0
2016-Jan-15 Fri	8.55	###	8.21	8.27			12.7	12.7	###
2016-Jan-14 Thu	8.56	8.59	8.48	8.53			31.9	31.9	###
2016-Jan-13 Wed	8.7	8.74	###	8.71	2,555,347	###	###	###	0.6
2016-Jan-12 Tue	###	###	###	###			###	###	0.0
2016-Jan-11 Mon	###	###	8.89	9	2,296,571	10,208,258	###	###	0.6
2016-Jan-08 Fri	###	###	###	###	1,933,983	0	###	###	0.0
2016-Jan-07 Thu	###	9.26	###	###	2,864,954	###	41.6	41.6	0.0
2016-Jan-06 Wed	###	9.2	###	###	1,621,382	7,458,357	###	###	0.0
2016-Jan-05 Tue	###	###	###	###	1,812,629	0	###	###	0.0
2016-Jan-04 Mon	###	###	###	9.2			22.4	22.4	0.7
2015-Dec-31 Thu	###	###	###	###	1,376,053	0	25.9	25.9	0.0
2015-Dec-30 Wed	###	###	9.28	###	1,268,780	###	26.6	26.6	0.0
2015-Dec-29 Tue	9.25	###	9.2	###			###	###	0.0
2015-Dec-24 Thu	###	9.28	###	9.28	667,227	###	81.8	81.8	0.7
2015-Dec-23 Wed	###	###	###	###			29.3	29.3	0.0
2015-Dec-22 Tue	###	###	###	###			30.3	30.3	0.0
2015-Dec-21 Mon	###	###	###	###			###	###	0.0
2015-Dec-18 Fri	###	9.055	###	9	2,984,477	###	###	###	0.6
2015-Dec-17 Thu	###	###	###	###	3,719,629	0	###	###	0.0
2015-Dec-16 Wed	8.74	###	8.71	###			80.8	80.8	0.0
2015-Dec-15 Tue	###	8.74	###	###	2,160,152	###	76.7	76.7	0.0
2015-Dec-14 Mon	###	8.72	8.58	###	2,539,352	###	###	###	0.0
2015-Dec-11 Fri	8.81	8.86	8.7	8.72	2,220,655	19,497,350	###	###	0.6
2015-Dec-10 Thu	8.79	8.82	8.71	8.82			79.8	79.8	###
2015-Dec-09 Wed	8.78	8.85	8.74	8.8			72.4	72.4	0.6
2015-Dec-08 Tue	8.81	###	###	8.84			###	###	###
2015-Dec-07 Mon	###	###	8.75	8.83			###	###	###
2015-Dec-04 Fri	###	###	8.84	###	3,156,044	###	69.6	69.6	0.0
2015-Dec-03 Thu	###	###	9	###	2,449,855	11,024,347	###	###	0.0
2015-Dec-02 Wed	###	###	###	###	1,915,474	0	38.8	38.8	0.0
2015-Dec-01 Tue	9	###	###	###	2,180,180	0	78.8	78.8	0.0
2015-Nov-30 Mon	###	9.2	###	###			22.6	22.6	0.0
2015-Nov-27 Fri	###	9.42	9.26	###	1,274,452	11,903,381	###	###	0.0
2015-Nov-26 Thu	###	9.46	###	###	1,302,072	###	34.2	34.2	0.0
2015-Nov-25 Wed	###	9.42	9.29	###			###	###	0.0
2015-Nov-24 Tue	###	9.48	###	9.42			###	###	0.7
2015-Nov-23 Mon	###	9.44	###	9.43	1,339,726	###	###	###	###
2015-Nov-20 Fri	###	###	9.27	###	1,430,273	###	73.5	73.5	0.0
2015-Nov-19 Thu	9.2	###	###	###	2,500,451	0	###	###	0.0
2015-Nov-18 Wed	8.88	###	8.88	###			###	###	0.0
2015-Nov-17 Tue	8.85	###	8.76	###	2,191,351	###	68.3	68.3	0.0
2015-Nov-16 Mon	###	9	8.76	8.77	2,228,341	###	###	###	###
2015-Nov-13 Fri	###	###	###	###	1,218,156	0	77.1	77.1	0.0
2015-Nov-12 Thu	###	###	###	###			###	###	0.0
2015-Nov-11 Wed	###	###	###	###			74.6	74.6	0.0
2015-Nov-10 Tue	###	###	###	###	2,115,977	0	74.6	74.6	0.0
2015-Nov-09 Mon	###	###	###	###			###	###	0.0
2015-Nov-06 Fri	###	9.4	###	###	3,380,173	###	87.9	87.9	0.0
2015-Nov-05 Thu	###	###	###	###			29.4	29.4	0.0
2015-Nov-04 Wed	###	9.29	###	###			78.8	78.8	0.0
2015-Nov-03 Tue	###	###	###	###			29.0	29.0	0.0
2015-Nov-02 Mon	###	###	###	###	1,268,928	0	###	###	0.0
2015-Oct-30 Fri	###	###	###	###	1,920,373	0	73.2	73.2	0.0
2015-Oct-29 Thu	9.25	9.25	###	###	1,211,825	###	###	###	0.0
2015-Oct-28 Wed	9.27	###	###	9.23	1,234,348	0	###	###	###
2015-Oct-27 Tue	9.27	###	9.22	9.29			###	###	###
2015-Oct-26 Mon	###	###	###	9.26			###	###	###
2015-Oct-23 Fri	###	###	###	###			###	###	0.0
2015-Oct-22 Thu	###	###	###	###			29.1	29.1	0.0
2015-Oct-21 Wed	###	###	###	###			64.6	64.6	0.0
2015-Oct-20 Tue	###	9.2	###	###			###	###	0.0
2015-Oct-19 Mon	9.22	9.26	###	###	947,458	###	###	###	0.0
2015-Oct-16 Fri	9.22	###	###	###			30.9	30.9	0.0
2015-Oct-15 Thu	###	9.21	###	9.21	2,034,241	9,367,679	###	###	0.7
2015-Oct-14 Wed	9.2	9.2	###	###			29.7	29.7	0.0
2015-Oct-13 Tue	###	###	###	###			85.2	85.2	0.0
2015-Oct-12 Mon	###	###	9	###	1,603,045	###	24.7	24.7	0.0
2015-Oct-09 Fri	###	###	###	###	2,865,625	0	###	###	0.0
2015-Oct-08 Thu	9.2	9.21	###	###	2,609,381	###	16.8	16.8	0.0
2015-Oct-07 Wed	###	9.21	###	###	2,241,147	10,320,481	33.7	33.7	0.0
2015-Oct-06 Tue	###	###	9.2	9.22	1,820,745	8,375,426	23.4	23.4	0.7
2015-Oct-05 Mon	9.2	###	###	###			72.6	72.6	0.0
2015-Oct-02 Fri	9	9.2	###	9.2			86.3	86.3	0.7
2015-Oct-01 Thu	###	###	###	###			76.4	76.4	0.0
2015-Sep-30 Wed	8.75	###	8.7	###			###	###	0.0
2015-Sep-29 Tue	8.89	###	8.75	8.89	2,412,021	###	###	###	###
2015-Sep-28 Mon	###	###	8.84	###	1,748,554	###	###	###	0.0
2015-Sep-25 Fri	###	9	8.86	###	1,784,324	###	72.8	72.8	0.0
2015-Sep-24 Thu	###	8.83	###	8.81			###	###	###
2015-Sep-23 Wed	8.78	8.78	8.58	###			22.1	22.1	0.0
2015-Sep-22 Tue	###	8.85	###	8.84	2,197,554	9,724,176	87.3	87.3	###
2015-Sep-21 Mon	###	###	###	###	1,501,021	0	###	###	0.0
2015-Sep-18 Fri	8.77	8.88	###	8.83	1,856,580	###	71.1	71.1	###
2015-Sep-17 Thu	8.78	8.82	8.73	8.74	2,689,489	###	31.2	31.2	0.6
2015-Sep-16 Wed	8.55	###	8.47	###			73.3	73.3	0.0
2015-Sep-15 Tue	8.74	8.78	8.51	###	3,119,542	26,968,440	###	###	0.0
2015-Sep-14 Mon	###	###	8.48	8.57			33.5	33.5	0.6
2015-Sep-11 Fri	8.58	###	8.49	8.53	1,872,021	7,946,729	###	###	###
2015-Sep-10 Thu	8.53	8.625	8.51	8.58	2,148,073	###	###	###	0.6
2015-Sep-09 Wed	8.72	8.74	8.59	###			19.3	19.3	0.0
2015-Sep-08 Tue	###	###	8.49	8.57	2,655,486	###	22.4	22.4	0.6
2015-Sep-07 Mon	8.5	8.5	###	8.46	2,341,948	9,953,279	###	###	0.6
2015-Sep-04 Fri	###	###	8.4	8.45			19.2	19.2	###
2015-Sep-03 Thu	8.48	8.57	8.43	8.44	3,141,251	###	###	###	0.6
2015-Sep-02 Wed	8.23	8.41	###	###			###	###	0.0
2015-Sep-01 Tue	8.5	8.5	8.23	8.25			18.3	18.3	###
2015-Aug-31 Mon	8.57	8.58	###	8.4	1,502,622	6,446,248	19.1	19.1	###
2015-Aug-28 Fri	###	###	###	8.59	2,483,029	0	###	###	###
2015-Aug-27 Thu	###	8.7	8.51	8.56	2,360,945	###	17.7	17.7	###
2015-Aug-26 Wed	###	8.56	###	8.52	2,946,980	12,613,074	###	###	0.6
2015-Aug-25 Tue	8.49	###	8.41	###			###	###	0.0
2015-Aug-24 Mon	###	###	8.58	8.59			28.2	28.2	###
2015-Aug-21 Fri	8.86	9.24	###	8.78	5,333,946	###	###	###	0.6
2015-Aug-20 Thu	8.55	###	8.54	8.55	1,808,573	###	###	###	###
2015-Aug-19 Wed	8.56	###	8.54	###			79.3	79.3	0.0
2015-Aug-18 Tue	8.73	###	8.49	8.54	3,480,942	###	###	###	###
2015-Aug-17 Mon	8.82	###	8.8	8.81			###	###	###
2015-Aug-14 Fri	###	###	8.79	8.81			###	###	###
2015-Aug-13 Thu	###	###	###	###			###	###	0.0
2015-Aug-12 Wed	###	9.22	###	###			29.0	29.0	0.0
2015-Aug-11 Tue	9.2	9.25	###	###	2,038,947	9,430,129	###	###	0.0
2015-Aug-10 Mon	###	###	###	###	1,374,943	0	80.9	80.9	0.0
2015-Aug-07 Fri	###	###	###	###			###	###	0.0
2015-Aug-06 Thu	9.2	9.24	###	###			35.3	35.3	0.0
2015-Aug-05 Wed	9.27	###	9.21	9.27			71.7	71.7	0.7
2015-Aug-04 Tue	9.28	###	9.26	###			71.9	71.9	0.0
2015-Aug-03 Mon	###	###	9.21	9.28	1,396,045	6,428,787	34.0	34.0	0.7
2015-Jul-31 Fri	9.22	###	###	9.28			75.4	75.4	0.7
2015-Jul-30 Thu	9.22	9.22	###	###			###	###	0.0
2015-Jul-29 Wed	###	###	###	###			74.3	74.3	0.0
2015-Jul-28 Tue	###	###	###	###	2,245,154	0	###	###	0.0
2015-Jul-27 Mon	###	###	###	###			###	###	0.0
2015-Jul-24 Fri	###	###	###	###	2,148,248	0	###	###	0.0
2015-Jul-23 Thu	###	###	###	###			###	###	0.0
2015-Jul-22 Wed	###	###	9.055	###			###	###	0.0
2015-Jul-21 Tue	###	###	9	###			80.5	80.5	0.0
2015-Jul-20 Mon	###	###	###	###			###	###	0.0
2015-Jul-17 Fri	###	###	###	###			18.2	18.2	0.0
2015-Jul-16 Thu	9.4	9.41	###	###	4,053,784	19,073,053	16.6	16.6	0.0
2015-Jul-15 Wed	###	9.445	###	9.4	2,301,087	10,866,883	69.1	69.1	###
2015-Jul-14 Tue	###	###	9.21	###	1,738,825	8,007,289	###	###	0.0
2015-Jul-13 Mon	9.24	###	###	9.24			74.1	74.1	###
2015-Jul-10 Fri	9.21	9.285	###	9.25			###	###	###
2015-Jul-09 Thu	###	###	###	9.21			77.8	77.8	0.7
2015-Jul-08 Wed	###	9.25	###	###			81.6	81.6	0.0
2015-Jul-07 Tue	###	###	###	9.29	1,869,470	0	###	###	###
2015-Jul-06 Mon	###	9.2	###	###			77.3	77.3	0.0
2015-Jul-03 Fri	###	###	###	9.2	2,958,324	0	21.0	21.0	0.7
2015-Jul-02 Thu	###	9.44	###	9.4	2,654,973	12,531,472	###	###	###
2015-Jul-01 Wed	###	9.2	###	9.2	1,675,548	7,707,520	70.4	70.4	0.7
2015-Jun-30 Tue	9	###	###	###			###	###	0.0
2015-Jun-29 Mon	###	###	###	9	2,282,484	0	31.3	31.3	0.6
2015-Jun-26 Fri	9.29	###	###	9.23	2,237,727	0	###	###	###
2015-Jun-25 Thu	9.4	9.43	###	###			###	###	0.0
2015-Jun-24 Wed	9.43	9.5	###	9.44	1,864,848	8,858,028	###	###	0.7
2015-Jun-23 Tue	9.42	9.5	###	9.48	2,078,683	9,873,744	###	###	0.7
2015-Jun-22 Mon	9.25	###	9.25	###	1,316,552	6,089,053	81.6	81.6	0.0
2015-Jun-19 Fri	9.22	###	9.2	###			77.4	77.4	0.0
2015-Jun-18 Thu	9.27	9.29	###	9.22	3,398,740	15,787,147	35.1	35.1	0.7
2015-Jun-17 Wed	###	###	9.28	###			###	###	0.0
2015-Jun-16 Tue	9.46	9.46	###	###	1,856,170	8,779,684	###	###	0.0
2015-Jun-15 Mon	9.44	9.46	###	9.43	1,410,842	6,673,282	###	###	###
2015-Jun-12 Fri	9.45	9.49	9.4	9.45	4,043,888	38,194,522	###	###	0.7
2015-Jun-11 Thu	9.48	9.54	9.44	9.52	1,208,547	###	70.7	70.7	###
2015-Jun-10 Wed	###	9.47	###	9.41	1,312,255	6,213,527	78.1	78.1	0.7
2015-Jun-09 Tue	9.57	9.57	###	9.41			###	###	0.7
2015-Jun-05 Fri	9.5	###	9.48	9.54	1,546,758	###	74.2	74.2	###
2015-Jun-04 Thu	9.72	9.75	9.5	9.52			###	###	###
2015-Jun-03 Wed	9.79	9.83	###	###			25.5	25.5	0.0
2015-Jun-02 Tue	###	###	9.82	9.86	1,322,125	###	###	###	0.7
2015-Jun-01 Mon	###	###	9.87	###	1,689,228	8,336,340	###	###	0.0
2015-May-29 Fri	###	###	###	###			###	###	0.0
2015-May-28 Thu	###	###	###	###	2,172,223	0	29.5	29.5	0.0
2015-May-27 Wed	###	###	###	###	1,975,381	0	22.4	22.4	0.0
2015-May-26 Tue	###	10.245	###	10.23			73.2	73.2	###
2015-May-25 Mon	###	10.185	###	###			###	###	0.0
2015-May-22 Fri	###	10.24	###	###	1,382,327	###	###	###	0.0
2015-May-21 Thu	###	###	###	###	1,714,253	0	72.7	72.7	0.0
2015-May-20 Wed	###	###	###	###			###	###	0.0
2015-May-19 Tue	###	###	###	###	2,147,356	0	###	###	0.0
2015-May-18 Mon	###	###	###	###	1,566,643	0	###	###	0.0
2015-May-15 Fri	10.26	10.26	###	10.2	1,668,884	8,561,374	27.1	27.1	0.7
2015-May-14 Thu	###	###	###	###			###	###	0.0
2015-May-13 Wed	10.21	10.21	###	###	2,329,182	11,890,474	###	###	0.0
2015-May-12 Tue	9.8	10.25	9.72	10.23			94.3	94.3	###
2015-May-11 Mon	###	###	9.78	9.8			###	###	0.7
2015-May-08 Fri	###	###	9.89	9.89			12.8	12.8	###
2015-May-07 Thu	###	###	9.89	###			80.0	80.0	0.0
2015-May-06 Wed	###	###	###	###			###	###	0.0
2015-May-05 Tue	###	###	###	10.24			###	###	###
2015-May-04 Mon	10.21	###	###	10.24			###	###	###
2015-May-01 Fri	10.27	10.28	###	10.21			###	###	###
2015-Apr-30 Thu	###	###	###	10.27	2,030,948	0	80.9	80.9	###
2015-Apr-29 Wed	###	###	###	###	2,832,370	0	###	###	0.0
2015-Apr-28 Tue	###	###	###	###			16.7	16.7	0.0
2015-Apr-27 Mon	10.53	###	10.52	###			76.5	76.5	0.0
2015-Apr-24 Fri	###	###	10.44	10.51	1,634,023	###	###	###	###
2015-Apr-23 Thu	10.48	###	10.43	10.5	1,714,173	###	74.0	74.0	0.8
2015-Apr-22 Wed	10.55	10.57	10.43	10.49	1,760,425	###	28.8	28.8	###
2015-Apr-21 Tue	10.55	###	10.48	10.52	1,074,556	5,630,673	32.7	32.7	###
2015-Apr-20 Mon	###	###	10.52	10.54			###	###	0.8
2015-Apr-17 Fri	10.76	10.84	###	###			###	###	0.0
2015-Apr-16 Thu	10.84	10.87	10.72	10.8	1,059,385	###	28.2	28.2	###
2015-Apr-15 Wed	###	###	###	10.82	2,049,925	0	###	###	0.8
2015-Apr-14 Tue	10.81	###	10.73	10.84	1,131,752	6,071,849	72.1	72.1	0.8
2015-Apr-13 Mon	###	###	10.83	10.89			###	###	0.8
2015-Apr-10 Fri	10.82	###	10.8	###			85.9	85.9	0.0
2015-Apr-09 Thu	10.79	###	10.79	10.87	1,245,026	###	###	###	###
2015-Apr-08 Wed	10.8	###	10.76	###	1,557,079	8,377,085	81.5	81.5	0.0
2015-Apr-07 Tue	10.7	10.89	10.7	10.8			###	###	###
2015-Apr-02 Thu	###	10.8	###	###			###	###	0.0
2015-Apr-01 Wed	10.77	###	###	10.75	1,387,552	0	33.1	33.1	0.8
2015-Mar-31 Tue	10.82	###	10.76	10.78			###	###	0.8
2015-Mar-30 Mon	###	10.76	10.57	10.73	1,071,670	###	85.3	85.3	###
2015-Mar-27 Fri	###	10.76	10.55	10.76			74.4	74.4	0.8
2015-Mar-26 Thu	10.59	10.75	10.54	###			###	###	0.0
2015-Mar-25 Wed	###	###	10.74	10.76			20.6	20.6	0.8
2015-Mar-24 Tue	10.7	10.84	10.7	10.79	1,058,180	###	76.7	76.7	###
2015-Mar-23 Mon	###	###	###	###			12.0	12.0	0.0
2015-Mar-20 Fri	###	###	###	###			###	###	0.0
2015-Mar-19 Thu	10.58	###	10.55	###			74.3	74.3	0.0
2015-Mar-18 Wed	###	10.5	###	10.48			###	###	0.7
2015-Mar-17 Tue	10.41	10.45	###	###			###	###	0.0
2015-Mar-16 Mon	10.48	10.48	###	10.42			29.3	29.3	0.7
2015-Mar-13 Fri	10.51	10.55	###	10.54			72.3	72.3	0.8
2015-Mar-12 Thu	10.5	###	10.48	10.53	1,487,784	7,795,988	###	###	0.8
2015-Mar-11 Wed	10.55	10.58	10.44	10.52	2,046,886	21,512,771	###	###	###
2015-Mar-10 Tue	10.51	10.7	10.51	###	1,756,027	###	86.8	86.8	0.0
2015-Mar-09 Mon	10.5	10.52	10.45	10.51	1,581,047	16,577,277	78.5	78.5	###
2015-Mar-06 Fri	10.42	10.56	###	10.54			81.6	81.6	0.8
2015-Mar-05 Thu	10.27	10.42	10.24	10.42			###	###	0.7
2015-Mar-04 Wed	###	10.45	10.23	10.26	1,603,420	###	###	###	0.7
2015-Mar-03 Tue	10.5	###	10.285	###	2,389,622	###	###	###	0.0
2015-Mar-02 Mon	10.4	###	10.4	10.49			###	###	###
2015-Feb-27 Fri	10.47	10.49	###	10.41	2,058,585	10,797,278	24.0	24.0	###
2015-Feb-26 Thu	10.43	10.47	###	10.42	1,324,052	###	32.8	32.8	0.7
2015-Feb-25 Wed	10.4	10.53	###	10.53	1,985,086	10,451,477	###	###	0.8
2015-Feb-24 Tue	###	10.42	###	###	2,022,975	###	###	###	0.0
2015-Feb-23 Mon	10.2	###	###	###			###	###	0.0
2015-Feb-20 Fri	10.25	10.42	###	10.2	3,474,543	###	32.4	32.4	0.7
2015-Feb-19 Thu	###	10.7	###	10.46	4,289,575	22,949,226	###	###	0.7
2015-Feb-18 Wed	10.59	###	10.46	###	5,381,873	###	###	###	0.0
2015-Feb-17 Tue	###	###	###	###			###	###	0.0
2015-Feb-16 Mon	9.8	###	9.75	###			81.6	81.6	0.0
2015-Feb-13 Fri	###	9.85	###	9.81	2,137,754	###	###	###	###
2015-Feb-12 Thu	9.78	9.84	9.51	###	3,071,988	29,721,483	21.1	21.1	0.0
2015-Feb-11 Wed	###	###	9.81	9.83	2,178,253	###	24.2	24.2	0.7
2015-Feb-10 Tue	###	###	9.86	###	1,232,670	###	28.7	28.7	0.0
2015-Feb-09 Mon	9.85	###	9.83	###			82.2	82.2	0.0
2015-Feb-06 Fri	9.86	###	9.81	9.89	1,192,070	###	###	###	###
2015-Feb-05 Thu	9.8	9.89	9.79	9.84	1,873,558	###	69.8	69.8	0.7
2015-Feb-04 Wed	9.81	9.85	9.76	9.82	1,823,029	###	68.2	68.2	###
2015-Feb-03 Tue	9.76	9.8	###	9.71			###	###	###
2015-Feb-02 Mon	9.7	9.8	###	9.72	876,971	4,297,157	###	###	0.7
2015-Jan-30 Fri	9.71	9.77	###	9.7			###	###	0.7
2015-Jan-29 Thu	###	9.73	9.59	9.7			75.6	75.6	0.7
2015-Jan-28 Wed	9.43	###	9.41	###			###	###	0.0
2015-Jan-27 Tue	9.5	9.55	9.47	9.52	1,670,356	15,885,085	###	###	###
2015-Jan-23 Fri	9.48	9.5	9.41	9.46			###	###	0.7
2015-Jan-22 Thu	###	9.42	9.28	9.42			###	###	0.7
2015-Jan-21 Wed	9.22	###	###	###	1,487,129	0	###	###	0.0
2015-Jan-20 Tue	###	###	9.085	###			74.5	74.5	0.0
2015-Jan-19 Mon	9.25	###	###	###			###	###	0.0
2015-Jan-16 Fri	###	9.2	###	###	1,207,826	###	74.4	74.4	0.0
2015-Jan-15 Thu	###	###	###	###			76.7	76.7	0.0
2015-Jan-14 Wed	9.25	9.285	###	###	2,951,386	###	25.1	25.1	0.0
2015-Jan-13 Tue	9.25	###	9.24	###	2,236,223	10,331,350	###	###	0.0
2015-Jan-12 Mon	9.25	###	9.24	9.25	684,776	###	74.8	74.8	###
2015-Jan-09 Fri	###	###	###	###			###	###	0.0
2015-Jan-08 Thu	###	9.2	###	###			28.5	28.5	0.0
2015-Jan-07 Wed	9.25	9.26	###	###	1,521,054	7,042,480	###	###	0.0
2015-Jan-06 Tue	###	9.25	###	9.21	1,268,285	###	###	###	0.7
2015-Jan-05 Mon	###	###	###	###	1,161,945	0	16.8	16.8	0.0
2015-Jan-02 Fri	###	###	9.26	###	567,875	###	###	###	0.0
2014-Dec-31 Wed	###	###	9.27	###	515,950	2,391,428	27.8	27.8	0.0
2014-Dec-30 Tue	###	###	9.26	###			78.7	78.7	0.0
2014-Dec-29 Mon	###	###	###	###	809,847	0	###	###	0.0
2014-Dec-24 Wed	9.21	9.25	###	###			23.9	23.9	0.0
2014-Dec-23 Tue	9.24	9.27	###	###	1,340,277	6,212,183	32.5	32.5	0.0
2014-Dec-22 Mon	###	9.24	###	9.24	1,387,052	6,408,180	###	###	###
2014-Dec-19 Fri	###	###	###	###			###	###	0.0
2014-Dec-18 Thu	8.89	###	8.88	8.89	2,235,125	9,923,955	###	###	###
2014-Dec-17 Wed	8.86	###	###	8.85			26.5	26.5	0.6
2014-Dec-16 Tue	8.86	###	8.83	8.88			###	###	0.6
2014-Dec-15 Mon	8.79	###	8.78	8.88			82.2	82.2	0.6
2014-Dec-12 Fri	8.79	###	8.79	###			###	###	0.0
2014-Dec-11 Thu	###	###	8.83	8.86	3,048,785	13,460,385	###	###	0.6
2014-Dec-10 Wed	###	###	8.89	###			34.2	34.2	0.0
2014-Dec-09 Tue	###	9.155	8.79	8.8	4,952,989	###	###	###	0.6
2014-Dec-08 Mon	9.29	###	###	###	2,058,057	0	17.5	17.5	0.0
2014-Dec-05 Fri	9.26	9.4	###	9.26			###	###	###
2014-Dec-04 Thu	###	###	9.22	9.28			###	###	0.7
2014-Dec-03 Wed	9.2	###	###	9.2	2,077,558	0	64.4	64.4	0.7
2014-Dec-02 Tue	###	9.21	9	###	2,228,657	20,291,921	###	###	0.0
2014-Dec-01 Mon	###	###	###	###			48.8	48.8	0.0
2014-Nov-28 Fri	9.25	9.27	###	###			###	###	0.0
2014-Nov-27 Thu	###	###	9.2	9.27			31.3	31.3	0.7
2014-Nov-26 Wed	###	###	###	###			83.0	83.0	0.0
2014-Nov-25 Tue	###	###	###	###			85.3	85.3	0.0
2014-Nov-24 Mon	9	###	###	9	1,319,152	0	72.6	72.6	0.6
2014-Nov-21 Fri	###	###	###	###			###	###	0.0
2014-Nov-20 Thu	###	9.22	###	###			34.6	34.6	0.0
2014-Nov-19 Wed	9.26	###	9.22	9.24			36.3	36.3	###
2014-Nov-18 Tue	###	###	9.25	9.29			28.9	28.9	###
2014-Nov-17 Mon	9.4	9.41	###	###	988,353	###	39.6	39.6	0.0
2014-Nov-14 Fri	###	###	9.29	###	1,730,224	###	###	###	0.0
2014-Nov-13 Thu	9.45	9.48	###	###	2,436,121	###	###	###	0.0
2014-Nov-12 Wed	9.45	9.48	9.4	9.42			###	###	0.7
2014-Nov-11 Tue	###	9.49	###	9.49			83.7	83.7	0.7
2014-Nov-10 Mon	9.49	9.5	###	9.4			20.8	20.8	###
2014-Nov-07 Fri	9.49	9.54	9.42	9.49			###	###	0.7
2014-Nov-06 Thu	9.43	9.45	###	9.45			80.7	80.7	0.7
2014-Nov-05 Wed	9.23	9.4	9.23	9.4			87.4	87.4	###
2014-Nov-04 Tue	9.29	###	9.2	9.28			28.4	28.4	0.7
2014-Nov-03 Mon	###	###	###	9.29	2,577,976	0	###	###	###
2014-Oct-31 Fri	###	###	###	###	7,714,729	0	69.6	69.6	0.0
2014-Oct-30 Thu	9.23	9.25	###	###			###	###	0.0
2014-Oct-29 Wed	###	8.75	###	###	1,737,149	7,600,026	76.9	76.9	0.0
2014-Oct-28 Tue	###	###	8.57	###			###	###	0.0
2014-Oct-27 Mon	8.71	8.71	###	###	1,151,356	5,014,155	###	###	0.0
2014-Oct-24 Fri	8.74	8.75	###	8.71			###	###	0.6
2014-Oct-23 Thu	###	8.74	###	###	1,358,276	###	77.4	77.4	0.0
2014-Oct-22 Wed	8.7	8.79	###	8.76			###	###	0.6
2014-Oct-21 Tue	8.7	8.7	###	###			28.9	28.9	0.0
2014-Oct-20 Mon	8.55	###	8.54	###			83.6	83.6	0.0
2014-Oct-17 Fri	###	###	8.48	8.54	1,800,340	7,633,441	###	###	###
2014-Oct-16 Thu	8.55	8.59	8.45	8.59			73.2	73.2	###
2014-Oct-15 Wed	###	8.73	###	###	1,879,350	###	28.0	28.0	0.0
2014-Oct-14 Tue	8.41	8.75	8.4	###	2,638,641	22,626,346	87.0	87.0	0.0
2014-Oct-13 Mon	###	8.53	###	8.53	2,022,625	###	89.4	89.4	###
2014-Oct-10 Fri	8.45	8.5	8.385	8.42			###	###	###
2014-Oct-09 Thu	8.79	8.88	###	###	1,883,040	###	13.8	13.8	0.0
2014-Oct-08 Wed	###	8.81	8.59	8.75	1,471,873	###	87.5	87.5	0.6
2014-Oct-07 Tue	8.72	8.75	###	###	1,712,179	7,490,783	###	###	0.0
2014-Oct-06 Mon	8.8	8.85	8.73	8.74	633,275	5,566,487	27.4	27.4	0.6
2014-Oct-03 Fri	8.75	8.85	8.74	8.8	1,354,484	11,912,686	75.1	75.1	0.6
2014-Oct-02 Thu	8.8	8.83	8.74	8.77			###	###	###
2014-Oct-01 Wed	8.7	8.84	###	8.8	1,945,476	###	75.8	75.8	0.6
2014-Sep-30 Tue	8.82	8.83	###	8.78	3,361,475	###	27.5	27.5	0.6
2014-Sep-29 Mon	8.83	8.87	8.8	8.83			###	###	###
2014-Sep-26 Fri	###	###	8.81	8.85			###	###	0.6
2014-Sep-25 Thu	###	###	###	###			###	###	0.0
2014-Sep-24 Wed	9	###	###	###			79.1	79.1	0.0
2014-Sep-23 Tue	###	###	###	###	2,236,548	0	###	###	0.0
2014-Sep-22 Mon	###	###	###	###	1,689,752	0	###	###	0.0
2014-Sep-19 Fri	###	###	###	###			70.9	70.9	0.0
2014-Sep-18 Thu	###	###	###	###	1,823,521	0	###	###	0.0
2014-Sep-17 Wed	###	###	9	###			42.1	42.1	0.0
2014-Sep-16 Tue	###	###	9	###	1,821,878	8,198,451	###	###	0.0
2014-Sep-15 Mon	###	###	9	###	1,727,685	7,774,582	38.8	38.8	0.0
2014-Sep-12 Fri	###	###	###	###			###	###	0.0
2014-Sep-11 Thu	###	###	###	###	1,431,973	0	###	###	0.0
2014-Sep-10 Wed	###	###	###	###	1,520,024	0	75.9	75.9	0.0
2014-Sep-09 Tue	###	###	###	###			###	###	0.0
2014-Sep-08 Mon	###	###	###	###	1,195,043	0	32.5	32.5	0.0
2014-Sep-05 Fri	9.2	9.23	###	###			37.3	37.3	0.0
2014-Sep-04 Thu	###	###	###	###	1,259,941	0	83.6	83.6	0.0
2014-Sep-03 Wed	###	###	###	###			73.3	73.3	0.0
2014-Sep-02 Tue	###	###	###	###	1,651,370	0	76.0	76.0	0.0
2014-Sep-01 Mon	###	###	9	###			73.3	73.3	0.0
2014-Aug-29 Fri	###	###	###	9			27.7	27.7	0.6
2014-Aug-28 Thu	###	###	###	###	2,301,379	0	###	###	0.0
2014-Aug-27 Wed	###	###	###	###	6,406,886	0	###	###	0.0
2014-Aug-26 Tue	###	###	###	###	2,949,242	0	###	###	0.0
2014-Aug-25 Mon	###	9.22	###	###	2,580,181	###	###	###	0.0
2014-Aug-22 Fri	###	9.22	###	###	4,893,279	###	###	###	0.0
2014-Aug-21 Thu	###	###	###	###	9,470,921	0	18.4	18.4	0.0
2014-Aug-20 Wed	###	9.59	9.23	9.54	6,131,686	###	###	###	###
2014-Aug-19 Tue	###	9.74	###	9.74			77.3	77.3	0.7
2014-Aug-18 Mon	###	###	9.58	###			73.0	73.0	0.0
2014-Aug-15 Fri	9.55	###	9.53	9.55			67.8	67.8	0.7
2014-Aug-14 Thu	9.52	9.54	9.46	9.54			###	###	###
2014-Aug-13 Wed	9.41	9.48	###	9.48	1,383,549	6,558,022	###	###	0.7
2014-Aug-12 Tue	9.4	9.5	9.4	9.48	1,655,787	15,647,187	70.0	70.0	0.7
2014-Aug-11 Mon	9.46	9.47	9.4	9.41			29.8	29.8	0.7
2014-Aug-08 Fri	9.41	9.52	9.4	9.46	2,273,578	21,508,047	83.3	83.3	0.7
2014-Aug-07 Thu	9.41	9.5	9.41	9.45	2,754,487	26,043,674	75.3	75.3	0.7
2014-Aug-06 Wed	###	9.43	###	9.4			###	###	###
2014-Aug-05 Tue	###	###	9.24	###	2,116,941	###	80.9	80.9	0.0
2014-Aug-04 Mon	9.23	###	9.23	9.29	1,018,080	###	76.2	76.2	###
2014-Aug-01 Fri	9.25	###	9.23	9.25			###	###	###
2014-Jul-31 Thu	9.28	###	9.25	###			###	###	0.0
2014-Jul-30 Wed	###	###	9.23	###			###	###	0.0
2014-Jul-29 Tue	###	9.29	###	9.26			###	###	###
2014-Jul-28 Mon	9.25	9.285	###	9.2			26.4	26.4	0.7
2014-Jul-25 Fri	###	###	9.225	9.25	2,815,128	12,984,777	18.8	18.8	###
2014-Jul-24 Thu	###	###	9.27	###			###	###	0.0
2014-Jul-23 Wed	###	###	9.28	###	3,401,126	15,781,224	21.9	21.9	0.0
2014-Jul-22 Tue	9.43	9.44	###	###			###	###	0.0
2014-Jul-21 Mon	9.41	9.44	###	9.41			###	###	0.7
2014-Jul-18 Fri	###	9.41	###	9.4	2,384,875	###	###	###	###
2014-Jul-17 Thu	9.4	9.42	###	###	2,307,183	###	32.4	32.4	0.0
2014-Jul-16 Wed	9.4	9.41	###	###	1,777,752	8,364,323	###	###	0.0
2014-Jul-15 Tue	9.4	9.43	###	###	3,409,049	###	39.1	39.1	0.0
2014-Jul-14 Mon	9.4	9.44	###	###	1,768,024	8,345,073	###	###	0.0
2014-Jul-11 Fri	9.4	9.44	###	9.4			###	###	###
2014-Jul-10 Thu	9.5	9.54	###	9.41			20.3	20.3	0.7
2014-Jul-09 Wed	9.57	###	9.5	9.53	2,056,326	9,767,548	33.8	33.8	###
2014-Jul-08 Tue	###	###	9.56	###	2,020,022	###	###	###	0.0
2014-Jul-07 Mon	###	###	9.59	###	1,770,483	###	###	###	0.0
2014-Jul-04 Fri	9.55	###	9.51	9.59	1,676,887	###	71.9	71.9	0.7
2014-Jul-03 Thu	9.49	9.57	9.44	9.5			61.7	61.7	0.7
2014-Jul-02 Wed	9.5	9.54	9.45	9.51			68.3	68.3	###
2014-Jul-01 Tue	9.42	9.47	###	9.42			###	###	0.7
2014-Jun-30 Mon	9.5	9.56	9.46	9.46	2,512,648	23,895,282	35.7	35.7	0.7
2014-Jun-27 Fri	9.51	9.57	9.45	9.5	3,827,245	###	###	###	0.7
2014-Jun-26 Thu	###	9.54	9.29	9.52			###	###	###
2014-Jun-25 Wed	###	9.22	###	###			###	###	0.0
2014-Jun-24 Tue	###	###	###	###			###	###	0.0
2014-Jun-23 Mon	###	###	###	###	3,625,072	0	###	###	0.0
2014-Jun-20 Fri	###	###	###	###			32.5	32.5	0.0
2014-Jun-19 Thu	###	###	###	###			###	###	0.0
2014-Jun-18 Wed	###	###	###	###			###	###	0.0
2014-Jun-17 Tue	###	###	###	###	3,003,774	0	###	###	0.0
2014-Jun-16 Mon	###	###	###	###	3,870,973	0	71.7	71.7	0.0
2014-Jun-13 Fri	###	###	###	###			77.3	77.3	0.0
2014-Jun-12 Thu	9.2	9.21	###	###	7,720,122	###	###	###	0.0
2014-Jun-11 Wed	###	9.42	9.23	9.26			23.5	23.5	###
2014-Jun-10 Tue	9.42	9.44	###	###			###	###	0.0
2014-Jun-06 Fri	###	9.45	###	9.41	1,595,349	7,538,024	76.8	76.8	0.7
2014-Jun-05 Thu	9.51	9.55	###	###	4,044,981	19,314,784	18.2	18.2	0.0
2014-Jun-04 Wed	9.58	9.58	9.485	9.55			36.3	36.3	0.7
2014-Jun-03 Tue	9.7	9.71	###	9.54			22.9	22.9	###
2014-Jun-02 Mon	###	9.7	9.55	###			###	###	0.0
2014-May-30 Fri	9.51	###	9.46	9.46			28.5	28.5	0.7
2014-May-29 Thu	9.55	###	9.49	9.51	2,368,022	###	26.6	26.6	###
2014-May-28 Wed	###	###	9.56	9.57			21.5	21.5	###
2014-May-27 Tue	9.7	9.75	###	###	1,523,242	###	###	###	0.0
2014-May-26 Mon	###	9.72	9.59	9.7	2,986,143	###	###	###	0.7
2014-May-23 Fri	9.76	9.78	###	###	3,137,849	15,344,081	17.1	17.1	0.0
2014-May-22 Thu	###	###	9.8	9.82			###	###	###
2014-May-21 Wed	9.5	###	9.5	###	7,528,346	35,759,643	93.2	93.2	0.0
2014-May-20 Tue	###	9.55	###	9.54	3,451,350	###	88.3	88.3	###
2014-May-19 Mon	9.5	9.5	###	###			29.9	29.9	0.0
2014-May-16 Fri	9.45	###	###	9.48			73.8	73.8	0.7
2014-May-15 Thu	###	9.48	9.27	9.48	3,906,120	36,619,875	85.9	85.9	0.7
2014-May-14 Wed	9.23	###	###	###	2,586,725	0	77.1	77.1	0.0
2014-May-13 Tue	###	9.25	###	9.23			###	###	###
2014-May-12 Mon	9.24	9.25	###	###			###	###	0.0
2014-May-09 Fri	###	###	###	###			###	###	0.0
2014-May-08 Thu	###	###	###	###			27.6	27.6	0.0
2014-May-07 Wed	###	###	###	###	1,755,089	0	74.6	74.6	0.0
2014-May-06 Tue	###	9.23	###	###	1,514,087	###	70.0	70.0	0.0
2014-May-05 Mon	###	###	###	###			###	###	0.0
2014-May-02 Fri	###	###	###	###	4,197,641	0	21.5	21.5	0.0
2014-May-01 Thu	9.22	###	###	9.2	2,009,848	0	###	###	0.7
2014-Apr-30 Wed	###	9.41	9.21	9.25	3,092,347	28,789,750	23.1	23.1	###
2014-Apr-29 Tue	9.4	9.49	###	###			39.8	39.8	0.0
2014-Apr-28 Mon	###	9.43	###	9.4	2,235,670	10,541,184	###	###	###
2014-Apr-24 Thu	9.28	9.43	9.275	###			###	###	0.0
2014-Apr-23 Wed	9.25	###	9.21	9.26			69.5	69.5	###
2014-Apr-22 Tue	9.43	9.45	9.25	9.25	3,013,425	28,175,523	###	###	###
2014-Apr-17 Thu	###	9.46	###	9.41	3,401,672	###	78.8	78.8	0.7
2014-Apr-16 Wed	###	9.43	###	###	5,667,288	###	84.4	84.4	0.0
2014-Apr-15 Tue	###	9.23	9	###	11,771,382	107,296,146	###	###	0.0
2014-Apr-14 Mon	###	9.72	###	###	15,161,647	###	###	###	0.0
2014-Apr-11 Fri	###	###	9.72	9.74			###	###	0.7
2014-Apr-10 Thu	###	11.4	###	11.4	2,901,877	###	76.3	76.3	0.8
2014-Apr-09 Wed	###	11.345	###	###	3,009,049	###	83.6	83.6	0.0
2014-Apr-08 Tue	###	###	11.055	###	2,034,728	11,246,959	###	###	0.0
2014-Apr-07 Mon	###	###	###	###			75.4	75.4	0.0
2014-Apr-04 Fri	###	###	###	###	1,409,846	0	82.4	82.4	0.0
2014-Apr-03 Thu	###	###	###	###			###	###	0.0
2014-Apr-02 Wed	###	###	10.89	###	2,564,556	###	28.7	28.7	0.0
2014-Apr-01 Tue	###	###	###	###	2,825,626	0	###	###	0.0
2014-Mar-31 Mon	###	11.22	###	###	2,110,155	###	###	###	0.0
2014-Mar-28 Fri	###	###	###	###	2,561,579	0	26.0	26.0	0.0
2014-Mar-27 Thu	###	###	###	###			###	###	0.0
2014-Mar-26 Wed	###	11.22	###	###	1,441,449	8,086,528	###	###	0.0
2014-Mar-25 Tue	###	###	###	###			###	###	0.0
2014-Mar-24 Mon	###	11.24	11.055	11.24			###	###	0.8
2014-Mar-21 Fri	###	###	###	###	2,362,371	0	77.4	77.4	0.0
2014-Mar-20 Thu	###	###	###	###			28.3	28.3	0.0
2014-Mar-19 Wed	###	###	###	###	3,734,620	0	86.9	86.9	0.0
2014-Mar-18 Tue	###	###	10.885	###			###	###	0.0
2014-Mar-17 Mon	###	###	###	###			###	###	0.0
2014-Mar-14 Fri	###	11.2	###	###	2,270,342	###	###	###	0.0
2014-Mar-13 Thu	11.26	11.29	###	###	2,114,283	11,935,127	###	###	0.0
2014-Mar-12 Wed	###	###	11.21	11.25	3,923,023	21,988,543	###	###	###
2014-Mar-11 Tue	11.47	11.48	11.26	11.27			###	###	###
2014-Mar-10 Mon	###	###	###	###	927,720	0	###	###	0.0
2014-Mar-07 Fri	###	###	11.26	###	1,418,487	7,986,081	68.0	68.0	0.0
2014-Mar-06 Thu	###	###	###	11.25			###	###	###
2014-Mar-05 Wed	11.49	11.49	11.27	###			###	###	0.0
2014-Mar-04 Tue	###	11.46	11.29	11.44	2,506,682	###	80.3	80.3	0.8
2014-Mar-03 Mon	###	11.345	11.21	###			72.3	72.3	0.0
2014-Feb-28 Fri	###	11.42	###	###			32.0	32.0	0.0
2014-Feb-27 Thu	###	###	11.25	11.27			30.7	30.7	###
2014-Feb-26 Wed	###	###	###	11.29			81.3	81.3	###
2014-Feb-25 Tue	11.25	11.26	###	###			31.0	31.0	0.0
2014-Feb-24 Mon	###	###	###	11.2	2,052,575	0	24.0	24.0	0.8
2014-Feb-21 Fri	11.2	###	###	11.26	3,430,856	0	###	###	0.8
2014-Feb-20 Thu	###	11.485	11.27	11.47	4,417,751	###	###	###	###
2014-Feb-19 Wed	###	###	###	###	3,900,974	0	###	###	0.0
2014-Feb-18 Tue	###	11.455	###	11.22			###	###	###
2014-Feb-17 Mon	11.84	11.87	11.8	11.85	1,413,685	###	72.8	72.8	###
2014-Feb-14 Fri	###	###	11.75	11.79	2,051,883	###	###	###	0.8
2014-Feb-13 Thu	###	###	11.77	###			###	###	0.0
2014-Feb-12 Wed	11.75	11.83	###	11.81			###	###	###
2014-Feb-11 Tue	11.55	11.79	11.55	11.76			83.4	83.4	0.8
2014-Feb-10 Mon	###	11.55	###	11.53			82.0	82.0	###
2014-Feb-07 Fri	###	###	###	###	2,876,173	0	11.2	11.2	0.0
2014-Feb-06 Thu	###	11.55	###	11.55			###	###	0.8
2014-Feb-05 Wed	11.48	11.52	###	###			###	###	0.0
2014-Feb-04 Tue	###	###	11.375	11.41	3,870,124	###	20.2	20.2	###
2014-Feb-03 Mon	###	11.85	###	11.71			76.0	76.0	###
2014-Jan-31 Fri	11.82	11.87	###	###	2,758,541	16,371,940	###	###	0.0
2014-Jan-30 Thu	11.84	11.875	11.7	11.79	1,739,755	###	###	###	0.8
2014-Jan-29 Wed	11.85	###	11.81	###	1,173,045	###	###	###	0.0
2014-Jan-28 Tue	###	###	11.75	11.76			###	###	0.8
2014-Jan-24 Fri	###	###	###	###	1,699,841	0	29.8	29.8	0.0
2014-Jan-23 Thu	###	###	###	###			37.5	37.5	0.0
2014-Jan-22 Wed	###	###	###	###			###	###	0.0
2014-Jan-21 Tue	12.2	###	###	12.25	719,488	0	###	###	0.9
2014-Jan-20 Mon	###	###	12.155	12.2			21.7	21.7	###
2014-Jan-17 Fri	12.29	###	12.22	###	1,080,685	6,602,985	###	###	0.0
2014-Jan-16 Thu	###	###	###	###			79.6	79.6	0.0
2014-Jan-15 Wed	###	###	###	###	2,618,350	0	###	###	0.0
2014-Jan-14 Tue	###	###	###	###	1,329,281	0	###	###	0.0
2014-Jan-13 Mon	12.2	12.2	###	###			###	###	0.0
2014-Jan-10 Fri	###	###	###	###	1,013,583	0	###	###	0.0
2014-Jan-09 Thu	###	12.075	11.975	###			74.6	74.6	0.0
2014-Jan-08 Wed	###	###	###	###	1,157,423	0	###	###	0.0
2014-Jan-07 Tue	###	###	###	###	1,088,855	0	74.3	74.3	0.0
2014-Jan-06 Mon	###	###	###	###	853,044	0	32.9	32.9	0.0
2014-Jan-03 Fri	###	###	###	###			###	###	0.0
2014-Jan-02 Thu	###	###	###	###	481,574	0	###	###	0.0
2013-Dec-31 Tue	###	###	###	###	672,227	0	###	###	0.0
2013-Dec-30 Mon	###	###	###	###	644,686	0	###	###	0.0
2013-Dec-27 Fri	12.23	12.23	###	###			###	###	0.0
2013-Dec-24 Tue	###	12.225	###	###			###	###	0.0
2013-Dec-23 Mon	11.86	###	11.83	###			###	###	0.0
2013-Dec-20 Fri	11.73	11.85	###	11.79			###	###	0.8
2013-Dec-19 Thu	###	11.77	11.525	11.77			###	###	###
2013-Dec-18 Wed	###	###	###	11.55	1,387,341	0	30.7	30.7	0.8
2013-Dec-17 Tue	11.55	###	11.52	11.59	1,425,221	8,209,272	79.6	79.6	0.8
2013-Dec-16 Mon	11.78	11.78	11.46	11.52	1,887,672	21,934,748	###	###	0.8
2013-Dec-13 Fri	11.53	11.7	11.5	###	1,847,986	###	70.2	70.2	0.0
2013-Dec-12 Thu	11.47	11.79	11.47	###	2,937,540	###	85.5	85.5	0.0
2013-Dec-11 Wed	11.75	11.78	11.46	11.46	4,713,128	54,766,547	###	###	0.8
2013-Dec-10 Tue	###	###	11.77	11.77			28.8	28.8	###
2013-Dec-09 Mon	###	###	11.925	###			###	###	0.0
2013-Dec-06 Fri	###	###	11.84	11.84			###	###	0.8
2013-Dec-05 Thu	###	###	###	###	1,886,776	0	29.4	29.4	0.0
2013-Dec-04 Wed	###	12.22	###	###	1,812,987	11,077,350	###	###	0.0
2013-Dec-03 Tue	###	###	###	12.27	1,811,178	0	86.8	86.8	###
2013-Dec-02 Mon	12.2	###	###	###	1,706,745	0	35.9	35.9	0.0
2013-Nov-29 Fri	12.2	12.24	###	###	1,528,526	9,354,579	23.7	23.7	0.0
2013-Nov-28 Thu	12.21	12.25	###	###	962,229	5,893,652	###	###	0.0
2013-Nov-27 Wed	###	###	12.2	12.24	1,025,978	###	34.7	34.7	0.9
2013-Nov-26 Tue	12.28	###	12.22	12.29	2,176,089	###	74.6	74.6	0.9
2013-Nov-25 Mon	12.24	###	###	12.2	1,638,653	0	34.6	34.6	###
2013-Nov-22 Fri	###	12.22	###	###			72.0	72.0	0.0
2013-Nov-21 Thu	###	###	###	###	1,433,157	0	###	###	0.0
2013-Nov-20 Wed	12.29	###	###	###			###	###	0.0
2013-Nov-19 Tue	###	12.375	12.28	###			76.9	76.9	0.0
2013-Nov-18 Mon	12.25	###	###	###			83.5	83.5	0.0
2013-Nov-15 Fri	###	12.23	###	12.23			###	###	###
2013-Nov-14 Thu	###	###	###	###	1,305,470	0	27.0	27.0	0.0
2013-Nov-13 Wed	###	12.25	###	###	2,283,222	###	###	###	0.0
2013-Nov-12 Tue	###	###	###	###	1,875,346	0	83.3	83.3	0.0
2013-Nov-11 Mon	###	###	###	###	2,285,928	0	###	###	0.0
2013-Nov-08 Fri	###	###	###	###			74.0	74.0	0.0
2013-Nov-07 Thu	###	###	###	###	4,182,884	0	20.0	20.0	0.0
2013-Nov-06 Wed	12.21	12.28	###	12.25			###	###	0.9
2013-Nov-05 Tue	###	###	###	12.29			28.0	28.0	0.9
2013-Nov-04 Mon	12.41	12.47	12.21	12.28			###	###	0.9
2013-Nov-01 Fri	12.89	###	12.88	12.89	1,086,788	###	78.1	78.1	###
2013-Oct-31 Thu	12.87	###	###	###			71.5	71.5	0.0
2013-Oct-30 Wed	12.75	###	12.75	12.89			82.5	82.5	###
2013-Oct-29 Tue	###	###	###	12.88	1,340,376	0	31.1	31.1	###
2013-Oct-28 Mon	###	###	###	###			77.3	77.3	0.0
2013-Oct-25 Fri	12.84	###	12.82	###			76.3	76.3	0.0
2013-Oct-24 Thu	12.8	###	12.76	12.78			###	###	0.9
2013-Oct-23 Wed	12.78	12.83	###	12.74			###	###	###
2013-Oct-22 Tue	###	12.75	###	12.71	1,690,278	10,775,522	74.3	74.3	0.9
2013-Oct-21 Mon	###	###	12.49	12.59			###	###	###
2013-Oct-18 Fri	###	###	12.5	12.57			25.6	25.6	0.9
2013-Oct-17 Thu	12.55	###	12.51	12.55	1,811,827	11,332,977	67.9	67.9	###
2013-Oct-16 Wed	###	12.485	###	12.47	1,615,776	10,086,481	###	###	###
2013-Oct-15 Tue	12.5	12.55	###	###			20.8	20.8	0.0
2013-Oct-14 Mon	12.43	12.48	###	12.4	785,825	4,903,548	35.6	35.6	0.9
2013-Oct-11 Fri	###	12.46	###	12.41			69.4	69.4	###
2013-Oct-10 Thu	12.28	###	12.25	###	1,286,845	7,881,925	73.7	73.7	0.0
2013-Oct-09 Wed	###	12.385	###	###	1,867,926	###	26.7	26.7	0.0
2013-Oct-08 Tue	###	12.43	12.26	###			###	###	0.0
2013-Oct-07 Mon	###	12.48	###	###			###	###	0.0
2013-Oct-04 Fri	###	12.4	12.28	###	1,879,850	23,197,349	26.0	26.0	0.0
2013-Oct-03 Thu	###	12.4	12.24	12.4			76.6	76.6	0.9
2013-Oct-02 Wed	12.23	###	###	###	2,888,985	0	79.4	79.4	0.0
2013-Oct-01 Tue	###	###	###	12.2			###	###	###
2013-Sep-30 Mon	12.43	###	12.26	12.26			25.9	25.9	0.9
2013-Sep-27 Fri	12.46	12.49	###	12.48	1,955,282	###	69.7	69.7	###
2013-Sep-26 Thu	###	12.44	12.25	12.44			###	###	0.9
2013-Sep-25 Wed	12.25	###	12.23	###			###	###	0.0
2013-Sep-24 Tue	###	###	###	###	1,604,920	0	83.9	83.9	0.0
2013-Sep-23 Mon	12.23	12.28	###	###	1,711,820	10,510,574	###	###	0.0
2013-Sep-20 Fri	12.24	###	###	###			###	###	0.0
2013-Sep-19 Thu	12.41	12.55	12.24	12.25	2,944,221	###	###	###	0.9
2013-Sep-18 Wed	###	###	12.26	###			###	###	0.0
2013-Sep-17 Tue	###	###	###	###	2,473,479	0	83.3	83.3	0.0
2013-Sep-16 Mon	12.25	12.28	###	###	868,473	5,332,424	###	###	0.0
2013-Sep-13 Fri	###	12.24	###	###			76.0	76.0	0.0
2013-Sep-12 Thu	###	12.2	###	###	2,040,177	12,445,079	###	###	0.0
2013-Sep-11 Wed	###	12.2	###	###			20.7	20.7	0.0
2013-Sep-10 Tue	12.22	###	###	###	1,293,682	0	###	###	0.0
2013-Sep-09 Mon	###	12.24	###	###	1,168,789	7,152,988	###	###	0.0
2013-Sep-06 Fri	12.27	12.28	12.075	###			24.6	24.6	0.0
2013-Sep-05 Thu	12.25	###	###	###	1,852,221	0	30.1	30.1	0.0
2013-Sep-04 Wed	12.4	12.4	###	12.2	2,309,128	###	###	###	###
2013-Sep-03 Tue	12.41	12.49	###	12.42			68.9	68.9	0.9
2013-Sep-02 Mon	###	12.55	###	12.4	1,221,624	###	###	###	0.9
2013-Aug-30 Fri	12.21	12.28	###	12.28			###	###	0.9
2013-Aug-29 Thu	###	12.225	###	12.21	1,471,225	###	83.6	83.6	0.9
2013-Aug-28 Wed	###	12.2	###	###			23.8	23.8	0.0
2013-Aug-27 Tue	12.21	12.28	###	12.28	2,001,425	12,288,749	###	###	0.9
2013-Aug-26 Mon	###	12.27	###	###	1,111,952	6,821,825	74.3	74.3	0.0
2013-Aug-23 Fri	###	###	###	###	2,615,084	0	64.3	64.3	0.0
2013-Aug-22 Thu	###	###	12.27	###			###	###	0.0
2013-Aug-21 Wed	###	12.43	###	###			###	###	0.0
2013-Aug-20 Tue	12.2	12.4	###	###	6,051,740	37,520,788	###	###	0.0
2013-Aug-19 Mon	12.89	###	12.7	12.74			20.7	20.7	###
2013-Aug-16 Fri	12.83	12.88	###	12.78	1,356,940	###	###	###	0.9
2013-Aug-15 Thu	###	###	###	12.83	2,261,352	0	###	###	###
2013-Aug-14 Wed	###	###	12.78	12.81	1,512,946	9,667,724	###	###	###
2013-Aug-13 Tue	12.78	12.81	12.7	12.76	1,808,655	###	23.2	23.2	###
2013-Aug-12 Mon	###	12.75	###	###	1,310,521	8,354,571	62.0	62.0	0.0
2013-Aug-09 Fri	###	###	###	###	2,096,483	0	###	###	0.0
2013-Aug-08 Thu	###	###	12.86	12.88			19.8	19.8	###
2013-Aug-07 Wed	###	###	12.78	12.85			###	###	0.9
2013-Aug-06 Tue	###	###	12.72	###			###	###	0.0
2013-Aug-05 Mon	12.8	12.87	12.75	12.77	1,365,170	17,487,827	31.4	31.4	0.9
2013-Aug-02 Fri	###	###	###	12.79	3,922,550	0	19.3	19.3	###
2013-Aug-01 Thu	###	###	12.83	###	2,734,229	17,540,079	###	###	0.0
2013-Jul-31 Wed	12.84	###	12.785	12.85	3,178,485	###	###	###	0.9
2013-Jul-30 Tue	###	###	###	###			18.3	18.3	0.0
2013-Jul-29 Mon	###	###	12.82	12.85			29.8	29.8	0.9
2013-Jul-26 Fri	###	###	###	###	1,568,787	0	30.1	30.1	0.0
2013-Jul-25 Thu	13.25	13.25	12.975	###			###	###	0.0
2013-Jul-24 Wed	13.29	13.4	###	###			24.4	24.4	0.0
2013-Jul-23 Tue	13.22	13.29	###	13.25			###	###	###
2013-Jul-22 Mon	13.26	###	###	###	2,111,344	0	###	###	0.0
2013-Jul-19 Fri	13.2	13.26	###	13.26	5,119,350	###	74.5	74.5	0.9
2013-Jul-18 Thu	###	###	12.85	###	2,715,354	17,446,149	###	###	0.0
2013-Jul-17 Wed	12.82	12.86	12.74	12.81			28.4	28.4	###
2013-Jul-16 Tue	12.84	12.88	###	12.74			28.1	28.1	###
2013-Jul-15 Mon	###	###	###	12.73	2,066,352	0	18.1	18.1	###
2013-Jul-12 Fri	12.75	###	12.54	###	3,655,241	###	###	###	0.0
2013-Jul-11 Thu	12.77	12.8	12.25	12.5	4,937,348	61,840,283	12.3	12.3	0.9
2013-Jul-10 Wed	12.7	12.84	###	12.83	4,469,752	###	###	###	###
2013-Jul-09 Tue	###	###	12.5	###			26.4	26.4	0.0
2013-Jul-08 Mon	###	###	12.4	12.45	1,310,380	8,124,356	23.9	23.9	###
2013-Jul-05 Fri	12.73	12.75	12.54	12.57			###	###	0.9
2013-Jul-04 Thu	12.56	12.79	12.51	12.56			64.7	64.7	0.9
2013-Jul-03 Wed	12.84	12.84	12.43	12.43			###	###	0.9
2013-Jul-02 Tue	###	12.83	12.58	12.81	2,831,787	35,977,853	###	###	###
2013-Jul-01 Mon	12.55	12.58	###	12.4	2,118,422	13,324,874	25.0	25.0	0.9
2013-Jun-28 Fri	12.72	12.8	###	12.71	2,876,584	###	###	###	0.9
2013-Jun-27 Thu	12.57	###	12.54	12.56			24.0	24.0	0.9
2013-Jun-26 Wed	12.41	12.52	###	###			###	###	0.0
2013-Jun-25 Tue	###	12.48	12.25	###			###	###	0.0
2013-Jun-24 Mon	###	###	###	12.53			41.1	41.1	###
2013-Jun-21 Fri	12.74	12.79	12.49	12.49			17.5	17.5	0.9
2013-Jun-20 Thu	12.87	12.88	###	12.85			39.2	39.2	0.9
2013-Jun-19 Wed	12.75	###	###	###			77.5	77.5	0.0
2013-Jun-18 Tue	###	###	12.44	12.58	3,671,646	###	31.6	31.6	0.9
2013-Jun-17 Mon	###	12.54	###	12.52			78.7	78.7	0.9
2013-Jun-14 Fri	###	###	###	###	2,431,545	0	###	###	0.0
2013-Jun-13 Thu	###	###	11.73	11.76	4,780,055	28,035,022	###	###	0.8
2013-Jun-12 Wed	12.29	###	###	###			26.2	26.2	0.0
2013-Jun-11 Tue	12.5	12.51	12.24	12.24			###	###	0.9
2013-Jun-07 Fri	12.5	12.59	12.28	12.45	1,966,853	###	31.1	31.1	###
2013-Jun-06 Thu	12.58	###	###	12.4	2,530,649	0	22.1	22.1	0.9
2013-Jun-05 Wed	12.82	12.82	###	###			23.5	23.5	0.0
2013-Jun-04 Tue	###	###	12.71	12.78			###	###	0.9
2013-Jun-03 Mon	###	###	12.85	###			30.9	30.9	0.0
2013-May-31 Fri	13.25	13.25	###	###	3,565,672	23,622,577	###	###	0.0
2013-May-30 Thu	###	13.26	###	###			35.3	35.3	0.0
2013-May-29 Wed	###	###	12.88	###			68.4	68.4	0.0
2013-May-28 Tue	###	###	12.8	12.82			21.0	21.0	0.9
2013-May-27 Mon	12.8	12.88	###	12.83	1,818,170	###	78.1	78.1	###
2013-May-24 Fri	12.86	###	###	12.74			36.1	36.1	###
2013-May-23 Thu	###	###	12.8	12.85			43.3	43.3	0.9
2013-May-22 Wed	###	###	12.88	12.88	2,951,647	###	###	###	###
2013-May-21 Tue	###	###	###	###			77.1	77.1	0.0
2013-May-20 Mon	###	###	###	###			31.5	31.5	0.0
2013-May-17 Fri	###	###	###	###			###	###	0.0
2013-May-16 Thu	###	###	12.84	12.88	2,605,055	16,724,453	35.2	35.2	###
2013-May-15 Wed	###	###	###	###			20.0	20.0	0.0
2013-May-14 Tue	###	###	13.2	13.22			###	###	0.9
2013-May-13 Mon	###	###	###	###			###	###	0.0
2013-May-10 Fri	###	###	###	###			66.2	66.2	0.0
2013-May-09 Thu	12.83	###	12.78	###			77.7	77.7	0.0
2013-May-08 Wed	###	###	###	12.7			14.1	14.1	0.9
2013-May-07 Tue	13.8	13.8	12.87	###			###	###	0.0
2013-May-06 Mon	###	14.72	14.42	14.45	1,555,521	22,663,940	###	###	1.0
2013-May-03 Fri	14.8	14.84	14.45	14.55			###	###	###
2013-May-02 Thu	###	###	14.77	14.84	1,495,528	11,044,474	###	###	###
2013-May-01 Wed	###	###	###	###			###	###	0.0
2013-Apr-30 Tue	###	###	###	###	1,666,556	0	###	###	0.0
2013-Apr-29 Mon	14.81	###	14.81	###	1,015,188	###	84.5	84.5	0.0
2013-Apr-26 Fri	###	###	14.89	###	1,268,287	###	28.5	28.5	0.0
2013-Apr-24 Wed	###	###	14.77	###			###	###	0.0
2013-Apr-23 Tue	14.79	14.985	14.79	###	1,952,141	###	###	###	0.0
2013-Apr-22 Mon	14.52	14.8	14.51	14.77	2,711,345	###	83.9	83.9	1.1
2013-Apr-19 Fri	14.42	14.5	###	14.5	1,688,382	###	68.6	68.6	1.0
2013-Apr-18 Thu	14.41	14.45	###	14.4	5,189,928	37,497,229	###	###	1.0
2013-Apr-17 Wed	14.48	14.5	###	14.43			31.2	31.2	###
2013-Apr-16 Tue	###	14.44	###	###	1,774,275	###	72.0	72.0	0.0
2013-Apr-15 Mon	14.45	14.49	###	14.47	1,440,451	###	82.8	82.8	###
2013-Apr-12 Fri	###	###	14.45	14.48	1,899,822	###	21.6	21.6	1.0
2013-Apr-11 Thu	14.53	14.59	14.46	14.54	1,449,280	###	70.2	70.2	1.0
2013-Apr-10 Wed	###	###	###	14.4	1,877,886	0	###	###	1.0
2013-Apr-09 Tue	14.5	14.59	14.47	14.58			###	###	###
2013-Apr-08 Mon	###	14.42	###	###	2,570,244	18,531,459	###	###	0.0
2013-Apr-05 Fri	14.47	14.55	###	###	2,126,322	###	24.4	24.4	0.0
2013-Apr-04 Thu	###	###	14.43	14.56	9,480,550	###	###	###	###
2013-Apr-03 Wed	###	###	14.42	14.56			36.0	36.0	###
2013-Apr-02 Tue	###	14.75	14.5	14.54	2,626,543	###	###	###	1.0
2013-Mar-28 Thu	14.59	###	14.49	14.58			###	###	###
2013-Mar-27 Wed	14.58	14.59	14.4	14.49	1,426,643	###	25.7	25.7	###
2013-Mar-26 Tue	###	###	14.46	14.58			33.2	33.2	###
2013-Mar-25 Mon	###	14.79	14.55	14.58	1,084,573	15,910,685	28.5	28.5	###
2013-Mar-22 Fri	###	14.75	14.54	###			31.2	31.2	0.0
2013-Mar-21 Thu	14.7	14.88	14.54	###	2,340,580	###	###	###	0.0
2013-Mar-20 Wed	14.7	14.81	14.54	14.73	2,074,452	30,442,583	###	###	1.1
2013-Mar-19 Tue	###	###	###	###			24.0	24.0	0.0
2013-Mar-18 Mon	###	###	14.8	14.8	1,354,083	###	###	###	1.1
2013-Mar-15 Fri	###	15.24	###	15.24	1,648,728	###	###	###	1.1
2013-Mar-14 Thu	###	15.23	14.955	###			32.6	32.6	0.0
2013-Mar-13 Wed	###	###	14.84	###			###	###	0.0
2013-Mar-12 Tue	###	15.43	###	###	2,481,021	19,141,077	###	###	0.0
2013-Mar-11 Mon	###	15.25	###	15.25			###	###	###
2013-Mar-08 Fri	14.89	###	14.83	###	1,670,248	12,384,888	###	###	0.0
2013-Mar-07 Thu	###	###	14.72	14.86	2,422,182	17,827,259	26.8	26.8	###
2013-Mar-06 Wed	###	###	14.72	14.88			24.1	24.1	1.1
2013-Mar-05 Tue	14.4	14.87	###	14.87			91.0	91.0	1.1
2013-Mar-04 Mon	14.45	14.45	14.29	###	1,015,076	14,586,642	40.2	40.2	0.0
2013-Mar-01 Fri	14.48	14.49	###	14.44	986,756	7,149,047	35.2	35.2	###
2013-Feb-28 Thu	14.27	14.49	###	14.49	2,929,228	21,222,256	###	###	###
2013-Feb-27 Wed	###	###	###	14.27	1,983,549	0	###	###	###
2013-Feb-26 Tue	###	###	###	###			###	###	0.0
2013-Feb-25 Mon	###	14.23	###	###			###	###	0.0
2013-Feb-22 Fri	###	###	###	###			24.0	24.0	0.0
2013-Feb-21 Thu	14.5	14.51	14.23	14.23			###	###	###
2013-Feb-20 Wed	###	14.5	###	14.5	5,142,886	37,285,923	###	###	1.0
2013-Feb-19 Tue	13.85	###	13.81	###			###	###	0.0
2013-Feb-18 Mon	###	13.71	13.57	###	1,892,849	###	72.5	72.5	0.0
2013-Feb-15 Fri	13.54	###	13.51	###	2,308,746	15,595,579	###	###	0.0
2013-Feb-14 Thu	###	###	13.51	13.54	2,597,342	17,545,045	###	###	1.0
2013-Feb-13 Wed	13.83	13.84	###	###	2,176,273	###	20.2	20.2	0.0
2013-Feb-12 Tue	13.8	13.87	13.72	13.75	1,841,224	25,399,685	29.5	29.5	1.0
2013-Feb-11 Mon	13.8	13.85	13.72	13.75	2,264,829	###	###	###	1.0
2013-Feb-08 Fri	13.88	###	13.79	13.8	1,996,274	###	24.1	24.1	1.0
2013-Feb-07 Thu	13.82	###	13.75	13.88	3,886,625	26,720,546	72.6	72.6	###
2013-Feb-06 Wed	13.83	13.87	13.72	13.77	2,554,377	###	###	###	###
2013-Feb-05 Tue	13.72	13.81	###	13.75			74.5	74.5	1.0
2013-Feb-04 Mon	###	###	13.79	13.79	2,496,822	17,215,587	###	###	1.0
2013-Feb-01 Fri	13.85	13.85	13.72	13.8	1,577,575	21,746,871	25.0	25.0	1.0
2013-Jan-31 Thu	13.74	13.855	13.72	13.84			77.8	77.8	1.0
2013-Jan-30 Wed	13.75	13.81	13.55	13.76			###	###	1.0
2013-Jan-29 Tue	13.88	13.88	13.74	13.81	2,241,872	30,960,252	29.1	29.1	###
2013-Jan-25 Fri	13.78	13.79	###	13.71			24.9	24.9	###
2013-Jan-24 Thu	13.55	13.73	13.55	13.73	5,501,222	###	###	###	###
2013-Jan-23 Wed	13.45	###	13.42	13.55			###	###	1.0
2013-Jan-22 Tue	13.28	13.48	13.27	###	8,387,222	###	79.8	79.8	0.0
2013-Jan-21 Mon	13.5	13.5	13.26	13.29	8,010,922	###	###	###	###
2013-Jan-18 Fri	13.83	13.84	###	13.45			11.7	11.7	###
2013-Jan-17 Thu	13.71	13.78	###	13.73			73.6	73.6	###
2013-Jan-16 Wed	13.73	13.82	###	###			22.4	22.4	0.0
2013-Jan-15 Tue	13.88	###	###	13.72			22.7	22.7	###
2013-Jan-14 Mon	###	###	13.88	###			71.3	71.3	0.0
2013-Jan-11 Fri	13.89	###	13.825	###	2,183,973	###	72.7	72.7	0.0
2013-Jan-10 Thu	13.7	13.82	###	13.8	2,155,246	14,892,749	75.2	75.2	1.0
2013-Jan-09 Wed	###	###	###	###			###	###	0.0
2013-Jan-08 Tue	13.78	13.89	13.75	13.89			###	###	1.0
2013-Jan-07 Mon	###	13.72	###	###			###	###	0.0
2013-Jan-04 Fri	###	###	13.55	###	2,034,429	13,783,256	###	###	0.0
2013-Jan-03 Thu	13.58	###	13.51	13.53	1,642,480	11,094,952	21.9	21.9	###
2013-Jan-02 Wed	13.54	###	13.49	13.55	1,081,581	###	###	###	1.0
2012-Dec-31 Mon	13.58	###	13.43	13.45			###	###	###
2012-Dec-28 Fri	13.45	13.58	13.44	13.55			75.8	75.8	1.0
2012-Dec-27 Thu	13.52	13.54	13.445	13.49			###	###	###
2012-Dec-24 Mon	13.4	13.52	13.4	13.47	502,280	6,760,688	76.6	76.6	1.0
2012-Dec-21 Fri	13.5	13.5	###	###	3,937,379	###	29.4	29.4	0.0
2012-Dec-20 Thu	###	13.44	13.28	13.41			###	###	1.0
2012-Dec-19 Wed	13.4	13.4	13.27	###	1,947,273	25,966,885	###	###	0.0
2012-Dec-18 Tue	###	13.42	13.27	13.27			###	###	0.9
2012-Dec-17 Mon	###	13.44	13.27	13.27			###	###	0.9
2012-Dec-14 Fri	13.25	13.4	13.25	###			71.9	71.9	0.0
2012-Dec-13 Thu	13.56	13.58	13.22	###			###	###	0.0
2012-Dec-12 Wed	13.57	###	13.47	13.56	6,104,645	41,114,784	###	###	1.0
2012-Dec-11 Tue	###	###	13.89	###			###	###	0.0
2012-Dec-10 Mon	###	###	13.81	13.88			28.2	28.2	###
2012-Dec-07 Fri	13.86	###	13.81	###			###	###	0.0
2012-Dec-06 Thu	13.8	13.83	###	13.78	1,298,844	###	###	###	1.0
2012-Dec-05 Wed	13.77	13.825	13.71	13.72			###	###	###
2012-Dec-04 Tue	13.79	13.83	###	###	1,064,145	###	29.7	29.7	0.0
2012-Dec-03 Mon	13.76	13.8	###	13.78	1,460,785	###	70.7	70.7	1.0
2012-Nov-30 Fri	13.76	###	###	13.74			###	###	###
2012-Nov-29 Thu	13.59	13.7	13.54	13.7			###	###	1.0
2012-Nov-28 Wed	13.5	13.58	13.49	13.54	1,235,178	###	77.8	77.8	1.0
2012-Nov-27 Tue	13.58	13.58	13.48	13.56			###	###	1.0
2012-Nov-26 Mon	13.56	###	13.54	13.56			74.2	74.2	1.0
2012-Nov-23 Fri	13.59	###	13.5	13.55	658,470	4,444,672	###	###	1.0
2012-Nov-22 Thu	###	###	13.49	13.53	1,805,625	12,178,940	20.1	20.1	###
2012-Nov-21 Wed	13.26	13.41	13.25	###	1,550,424	20,667,151	81.5	81.5	0.0
2012-Nov-20 Tue	13.25	13.29	###	13.25			###	###	###
2012-Nov-19 Mon	###	###	###	13.25			###	###	###
2012-Nov-16 Fri	13.2	13.29	###	13.23	2,016,352	13,398,659	71.8	71.8	0.9
2012-Nov-15 Thu	###	13.21	###	###	1,752,851	11,577,580	###	###	0.0
2012-Nov-14 Wed	13.26	13.26	###	###			###	###	0.0
2012-Nov-13 Tue	###	13.27	###	###	3,073,147	###	85.3	85.3	0.0
2012-Nov-12 Mon	13.2	13.28	###	###	1,845,147	12,251,776	26.6	26.6	0.0
2012-Nov-09 Fri	###	###	13.24	13.27			25.7	25.7	0.9
2012-Nov-08 Thu	13.27	13.46	13.25	###			###	###	0.0
2012-Nov-07 Wed	###	###	13.2	13.27			###	###	0.9
2012-Nov-06 Tue	13.24	###	###	13.28	2,201,376	0	71.6	71.6	0.9
2012-Nov-05 Mon	###	###	12.82	###			###	###	0.0
2012-Nov-02 Fri	###	###	###	###	3,796,552	0	###	###	0.0
2012-Nov-01 Thu	13.4	13.43	13.25	13.25	2,275,027	###	26.8	26.8	###
2012-Oct-31 Wed	###	###	13.4	13.45			18.2	18.2	###
2012-Oct-30 Tue	###	13.7	13.46	13.57			34.5	34.5	###
2012-Oct-29 Mon	###	###	13.55	13.55			###	###	1.0
2012-Oct-26 Fri	###	###	13.51	13.55			29.8	29.8	1.0
2012-Oct-25 Thu	13.59	###	13.54	###	1,138,970	7,710,826	74.2	74.2	0.0
2012-Oct-24 Wed	13.58	###	13.5	13.54			###	###	1.0
2012-Oct-23 Tue	###	###	13.55	###			###	###	0.0
2012-Oct-22 Mon	13.59	###	13.5	###	1,669,620	###	###	###	0.0
2012-Oct-19 Fri	###	###	13.52	###	1,854,128	###	###	###	0.0
2012-Oct-18 Thu	13.79	13.79	13.51	13.53			###	###	###
2012-Oct-17 Wed	13.72	13.76	13.57	###			24.4	24.4	0.0
2012-Oct-16 Tue	13.89	###	###	13.71	1,472,320	0	###	###	###
2012-Oct-15 Mon	###	###	13.76	13.82			27.8	27.8	1.0
2012-Oct-12 Fri	###	###	13.81	13.89			###	###	1.0
2012-Oct-11 Thu	13.83	###	13.8	###	1,011,473	###	77.7	77.7	0.0
2012-Oct-10 Wed	###	###	13.855	13.87	1,231,281	###	28.3	28.3	###
2012-Oct-09 Tue	###	###	13.79	13.89	1,691,282	11,661,389	###	###	1.0
2012-Oct-08 Mon	###	###	###	###			###	###	0.0
2012-Oct-05 Fri	###	###	###	###			###	###	0.0
2012-Oct-04 Thu	13.78	###	13.77	13.86			###	###	###
2012-Oct-03 Wed	13.87	###	13.77	13.78	1,063,752	###	###	###	1.0
2012-Oct-02 Tue	13.75	13.83	###	13.79	1,088,485	7,526,873	64.2	64.2	1.0
2012-Oct-01 Mon	###	13.72	13.58	###	382,358	5,219,186	23.9	23.9	0.0
2012-Sep-28 Fri	13.78	13.78	13.55	13.56	2,759,240	###	###	###	1.0
2012-Sep-27 Thu	13.7	13.75	###	13.75	1,178,121	8,099,581	###	###	1.0
2012-Sep-26 Wed	13.71	13.77	###	###			###	###	0.0
2012-Sep-25 Tue	###	13.71	13.585	13.7	1,699,422	###	77.0	77.0	1.0
2012-Sep-24 Mon	13.55	###	13.5	13.59	1,763,449	11,903,280	76.9	76.9	###
2012-Sep-21 Fri	###	###	13.51	13.56	1,233,952	8,335,345	23.5	23.5	1.0
2012-Sep-20 Thu	###	13.56	###	13.54			85.1	85.1	1.0
2012-Sep-19 Wed	13.48	13.48	###	###	2,193,485	14,784,088	###	###	0.0
2012-Sep-18 Tue	###	13.49	13.28	13.45			###	###	###
2012-Sep-17 Mon	###	###	###	13.4			###	###	1.0
2012-Sep-14 Fri	13.57	###	13.51	13.59	1,402,047	9,470,827	###	###	###
2012-Sep-13 Thu	13.5	13.53	13.25	13.4			25.6	25.6	1.0
2012-Sep-12 Wed	13.73	13.73	13.54	13.59	862,021	11,753,656	17.5	17.5	###
2012-Sep-11 Tue	13.56	###	13.52	###	1,418,979	###	###	###	0.0
2012-Sep-10 Mon	13.75	13.75	13.5	13.55			19.7	19.7	1.0
2012-Sep-07 Fri	###	###	13.7	13.76			###	###	1.0
2012-Sep-06 Thu	13.81	13.89	13.74	13.81			###	###	###
2012-Sep-05 Wed	###	13.78	###	13.76			84.0	84.0	1.0
2012-Sep-04 Tue	13.7	13.7	13.55	###	1,496,753	20,393,259	###	###	0.0
2012-Sep-03 Mon	13.7	13.71	13.46	###			27.9	27.9	0.0
2012-Aug-31 Fri	###	13.78	13.59	###			###	###	0.0
2012-Aug-30 Thu	13.73	13.75	13.55	13.58	1,698,252	###	###	###	###
2012-Aug-29 Wed	###	13.79	13.58	13.72	1,118,049	###	###	###	###
2012-Aug-28 Tue	13.55	13.72	13.51	###			81.0	81.0	0.0
2012-Aug-27 Mon	###	###	###	13.43	2,702,888	0	22.5	22.5	###
2012-Aug-24 Fri	###	###	13.7	13.75	2,962,351	###	20.4	20.4	1.0
2012-Aug-23 Thu	###	###	###	###			66.9	66.9	0.0
2012-Aug-22 Wed	13.85	###	13.77	###			###	###	0.0
2012-Aug-21 Tue	13.85	###	13.76	13.86			69.0	69.0	###
2012-Aug-20 Mon	###	###	13.7	13.8			24.1	24.1	1.0
2012-Aug-17 Fri	13.75	13.85	###	13.85	1,392,545	9,643,374	###	###	###
2012-Aug-16 Thu	13.59	13.75	13.48	###			76.4	76.4	0.0
2012-Aug-15 Wed	13.56	13.57	13.27	###	1,614,544	21,667,180	###	###	0.0
2012-Aug-14 Tue	###	13.57	###	13.49			82.4	82.4	###
2012-Aug-13 Mon	13.4	13.53	###	13.41			###	###	1.0
2012-Aug-10 Fri	###	13.47	13.21	13.26	1,748,777	23,328,685	25.1	25.1	0.9
2012-Aug-09 Thu	13.58	13.58	13.28	13.28			11.7	11.7	0.9
2012-Aug-08 Wed	13.7	13.82	13.51	13.52	2,001,259	###	###	###	1.0
2012-Aug-07 Tue	13.83	13.85	13.73	13.73			21.8	21.8	###
2012-Aug-06 Mon	###	###	13.86	13.87			###	###	###
2012-Aug-03 Fri	13.75	13.85	###	13.75	1,158,289	8,021,151	###	###	1.0
2012-Aug-02 Thu	13.8	###	13.77	13.77	1,127,351	###	25.6	25.6	###
2012-Aug-01 Wed	13.86	###	13.76	13.8			27.5	27.5	1.0
2012-Jul-30 Mon	13.89	###	13.71	13.88	1,149,122	###	29.6	29.6	###
2012-Jul-27 Fri	###	###	13.59	###			###	###	0.0
2012-Jul-26 Thu	###	###	13.55	###	2,133,327	###	74.7	74.7	0.0
2012-Jul-25 Wed	13.46	###	13.41	###	1,331,072	###	###	###	0.0
2012-Jul-24 Tue	13.59	13.72	13.5	13.51			###	###	###
2012-Jul-23 Mon	13.8	13.84	13.59	13.59	975,129	###	29.8	29.8	###
2012-Jul-20 Fri	13.7	13.83	###	13.8			###	###	1.0
2012-Jul-19 Thu	###	13.79	13.53	13.75			###	###	1.0
2012-Jul-18 Wed	13.44	13.5	###	13.44	1,252,250	8,452,687	78.9	78.9	###
2012-Jul-17 Tue	13.42	13.45	###	13.41	1,350,880	###	###	###	1.0
2012-Jul-16 Mon	###	###	13.28	###			77.5	77.5	0.0
2012-Jul-13 Fri	###	13.4	13.27	13.27			21.4	21.4	0.9
2012-Jul-12 Thu	###	###	13.22	13.27	1,285,420	8,496,626	30.6	30.6	0.9
2012-Jul-11 Wed	13.41	13.41	###	###	1,216,520	###	###	###	0.0
2012-Jul-10 Tue	###	13.44	###	13.4	1,345,328	###	79.6	79.6	1.0
2012-Jul-09 Mon	###	###	###	###	1,801,125	0	89.3	89.3	0.0
2012-Jul-06 Fri	13.22	13.22	###	###			###	###	0.0
2012-Jul-05 Thu	###	13.4	###	13.21			18.1	18.1	###
2012-Jul-04 Wed	###	###	13.175	13.29	796,540	###	18.0	18.0	###
2012-Jul-03 Tue	13.22	###	###	13.22			73.5	73.5	0.9
2012-Jul-02 Mon	###	###	###	13.22			###	###	0.9
2012-Jun-29 Fri	13.45	13.48	###	###	5,208,959	35,108,383	###	###	0.0
2012-Jun-28 Thu	13.4	13.47	###	13.47			###	###	1.0
2012-Jun-27 Wed	###	###	###	###	1,819,875	0	###	###	0.0
2012-Jun-26 Tue	###	###	###	###	1,236,673	0	80.9	80.9	0.0
2012-Jun-25 Mon	###	###	12.89	###			###	###	0.0
2012-Jun-22 Fri	###	###	###	###			78.2	78.2	0.0
2012-Jun-21 Thu	###	###	###	###	2,791,654	0	37.4	37.4	0.0
2012-Jun-20 Wed	13.2	13.2	###	###	2,471,182	###	###	###	0.0
2012-Jun-19 Tue	###	###	12.85	###			76.5	76.5	0.0
2012-Jun-18 Mon	###	###	###	###	2,192,478	0	###	###	0.0
2012-Jun-15 Fri	###	###	###	###	2,213,644	0	###	###	0.0
2012-Jun-14 Thu	###	13.22	###	###	1,508,549	###	76.4	76.4	0.0
2012-Jun-13 Wed	13.4	13.4	13.24	13.25			###	###	###
2012-Jun-12 Tue	13.4	13.44	13.28	###	2,546,671	34,023,524	31.7	31.7	0.0
2012-Jun-08 Fri	13.48	13.49	13.2	13.4			37.7	37.7	1.0
2012-Jun-07 Thu	###	###	13.29	###			72.9	72.9	0.0
2012-Jun-06 Wed	###	###	###	13.24	2,715,552	0	###	###	0.9
2012-Jun-05 Tue	12.87	###	12.8	###			###	###	0.0
2012-Jun-04 Mon	12.72	12.83	12.7	12.8	1,494,348	19,075,352	82.4	82.4	0.9
2012-Jun-01 Fri	12.76	12.86	12.7	12.84	1,422,647	18,181,428	###	###	0.9
2012-May-31 Thu	###	12.87	12.645	12.85			###	###	0.9
2012-May-30 Wed	###	12.71	12.55	###			###	###	0.0
2012-May-29 Tue	###	12.76	###	12.73	1,740,052	###	64.8	64.8	###
2012-May-28 Mon	###	12.8	###	12.71			###	###	0.9
2012-May-25 Fri	12.7	12.72	12.56	12.59	2,910,771	36,792,145	###	###	###
2012-May-24 Thu	12.83	12.83	###	12.72			28.1	28.1	0.9
2012-May-23 Wed	12.89	###	###	12.78			###	###	0.9
2012-May-22 Tue	12.8	12.84	12.59	12.83	2,182,754	###	###	###	###
2012-May-21 Mon	###	12.74	###	12.74	3,913,182	###	###	###	###
2012-May-18 Fri	###	12.79	12.55	###	2,963,027	37,541,552	42.4	42.4	0.0
2012-May-17 Thu	###	###	###	###	3,849,753	0	15.7	15.7	0.0
2012-May-16 Wed	###	###	12.86	12.86			39.1	39.1	0.9
2012-May-15 Tue	###	###	12.73	12.87			42.3	42.3	###
2012-May-14 Mon	###	###	###	12.73			22.6	22.6	###
2012-May-11 Fri	###	###	12.56	12.8			###	###	0.9
2012-May-10 Thu	###	###	12.54	###	1,700,053	###	###	###	0.0
2012-May-09 Wed	12.54	###	12.51	12.53			###	###	###
2012-May-08 Tue	12.55	###	12.51	12.58			###	###	0.9
2012-May-07 Mon	12.49	12.55	12.46	12.55	2,692,985	33,675,777	85.9	85.9	###
2012-May-04 Fri	12.58	###	12.53	12.55	1,551,859	###	###	###	###
2012-May-03 Thu	12.54	###	12.49	12.51			33.5	33.5	###
2012-May-02 Wed	###	###	12.475	12.51			24.9	24.9	###
2012-May-01 Tue	12.5	###	12.48	12.58			###	###	0.9
2012-Apr-30 Mon	12.46	12.49	12.42	12.45	957,753	###	###	###	###
2012-Apr-27 Fri	12.53	12.54	12.43	12.44			27.5	27.5	0.9
2012-Apr-26 Thu	###	###	12.43	12.49			###	###	0.9
2012-Apr-24 Tue	12.5	12.55	12.41	12.5			###	###	0.9
2012-Apr-23 Mon	12.5	12.5	12.43	12.45	1,038,084	###	32.5	32.5	###
2012-Apr-20 Fri	12.59	###	12.46	12.48	1,361,021	###	###	###	###
2012-Apr-19 Thu	###	###	###	###			###	###	0.0
2012-Apr-18 Wed	12.54	12.55	12.41	12.43			19.9	19.9	0.9
2012-Apr-17 Tue	12.53	12.53	12.44	12.45	1,478,771	18,462,455	31.9	31.9	###
2012-Apr-16 Mon	12.4	12.47	###	12.45			###	###	###
2012-Apr-13 Fri	12.48	12.52	12.41	12.42			24.9	24.9	0.9
2012-Apr-12 Thu	###	12.4	###	###	1,240,488	7,691,025	###	###	0.0
2012-Apr-11 Wed	12.42	12.44	12.27	###	1,432,949	17,704,084	###	###	0.0
2012-Apr-10 Tue	###	12.43	12.27	###			###	###	0.0
2012-Apr-05 Thu	12.49	12.53	###	12.45	2,094,642	###	28.5	28.5	###
2012-Apr-04 Wed	12.52	12.55	12.45	12.49	1,981,849	###	###	###	0.9
2012-Apr-03 Tue	12.47	12.55	12.42	12.46	2,654,421	33,140,446	31.2	31.2	0.9
2012-Apr-02 Mon	12.48	12.55	###	###			31.9	31.9	0.0
2012-Mar-30 Fri	12.4	12.56	###	12.47	5,367,080	###	###	###	###
2012-Mar-29 Thu	12.23	12.4	12.21	###			82.4	82.4	0.0
2012-Mar-28 Wed	###	###	###	###	2,744,056	0	79.5	79.5	0.0
2012-Mar-27 Tue	###	###	###	###	2,116,822	0	###	###	0.0
2012-Mar-26 Mon	###	###	11.87	###	2,357,656	13,992,688	###	###	0.0
2012-Mar-23 Fri	11.82	###	11.77	11.89	2,378,976	14,000,273	###	###	###
2012-Mar-22 Thu	###	11.82	###	11.78	1,371,648	###	77.7	77.7	###
2012-Mar-21 Wed	11.77	11.83	###	###	2,516,427	###	###	###	0.0
2012-Mar-20 Tue	11.89	11.89	11.72	11.81			28.6	28.6	###
2012-Mar-19 Mon	###	###	11.78	11.79			###	###	0.8
2012-Mar-16 Fri	###	###	11.89	###			26.9	26.9	0.0
2012-Mar-15 Thu	###	###	###	###	1,767,289	0	###	###	0.0
2012-Mar-14 Wed	###	###	###	###	1,672,884	0	###	###	0.0
2012-Mar-13 Tue	11.83	11.89	11.77	11.86			###	###	0.8
2012-Mar-12 Mon	11.76	11.83	11.74	11.74			32.3	32.3	0.8
2012-Mar-09 Fri	11.75	11.76	###	11.74	2,083,049	12,248,328	26.0	26.0	0.8
2012-Mar-08 Thu	11.79	11.84	###	###	2,933,048	17,363,644	###	###	0.0
2012-Mar-07 Wed	###	###	11.79	11.79	1,973,275	11,632,456	###	###	0.8
2012-Mar-06 Tue	###	###	11.89	###			82.2	82.2	0.0
2012-Mar-05 Mon	###	###	11.83	###			###	###	0.0
2012-Mar-02 Fri	###	###	###	###	917,880	0	###	###	0.0
2012-Mar-01 Thu	###	###	11.86	###			###	###	0.0
2012-Feb-29 Wed	11.8	###	11.73	###			78.5	78.5	0.0
2012-Feb-28 Tue	11.86	###	11.75	11.79	1,837,258	###	27.9	27.9	0.8
2012-Feb-27 Mon	###	###	11.84	11.86	2,220,350	13,144,472	###	###	0.8
2012-Feb-24 Fri	###	12.2	###	###			66.2	66.2	0.0
2012-Feb-23 Thu	###	12.28	###	###			29.9	29.9	0.0
2012-Feb-22 Wed	###	###	###	###	1,964,126	0	69.3	69.3	0.0
2012-Feb-21 Tue	###	###	11.88	###	2,086,928	12,396,352	###	###	0.0
2012-Feb-20 Mon	###	###	11.83	###			68.2	68.2	0.0
2012-Feb-17 Fri	11.81	###	11.75	11.81	3,019,756	###	68.6	68.6	###
2012-Feb-16 Thu	11.85	11.85	11.71	11.75			###	###	###
2012-Feb-15 Wed	11.77	11.88	11.7	11.87	2,314,174	###	79.6	79.6	0.8
2012-Feb-14 Tue	###	11.78	###	11.73	3,142,959	18,512,028	###	###	0.8
2012-Feb-13 Mon	11.57	###	11.54	###	1,308,475	###	69.5	69.5	0.0
2012-Feb-10 Fri	11.55	11.59	11.51	11.53			###	###	###
2012-Feb-09 Thu	11.54	###	11.44	11.47	2,313,722	13,234,489	26.0	26.0	###
2012-Feb-08 Wed	###	###	11.53	11.55	2,624,087	###	25.5	25.5	0.8
2012-Feb-07 Tue	###	###	11.55	11.57			###	###	###
2012-Feb-06 Mon	11.59	###	11.56	11.58	2,501,188	###	30.6	30.6	0.8
2012-Feb-03 Fri	###	###	11.45	11.49	2,711,171	15,521,453	###	###	###
2012-Feb-02 Thu	###	###	11.51	###	2,100,079	12,085,954	70.1	70.1	0.0
2012-Feb-01 Wed	###	###	11.49	11.5	1,428,342	8,205,824	###	###	###
2012-Jan-31 Tue	###	###	11.54	11.55			23.0	23.0	0.8
2012-Jan-30 Mon	11.54	###	11.53	11.57			76.7	76.7	###
2012-Jan-27 Fri	11.55	###	11.52	11.54			###	###	0.8
2012-Jan-25 Wed	11.59	###	11.51	11.58	3,024,384	17,405,329	###	###	0.8
2012-Jan-24 Tue	11.56	###	11.54	11.57	1,733,579	10,002,750	74.9	74.9	###
2012-Jan-23 Mon	11.7	11.72	11.55	11.58			###	###	0.8
2012-Jan-20 Fri	11.75	11.75	###	###	1,155,977	###	22.5	22.5	0.0
2012-Jan-19 Thu	###	###	###	###	1,595,755	0	###	###	0.0
2012-Jan-18 Wed	11.78	11.87	11.75	11.82			72.0	72.0	0.8
2012-Jan-17 Tue	11.86	11.87	11.74	11.79			15.2	15.2	0.8
2012-Jan-16 Mon	11.73	11.85	###	11.73	884,480	5,240,544	76.2	76.2	0.8
2012-Jan-13 Fri	###	###	11.75	11.87			20.6	20.6	0.8
2012-Jan-12 Thu	11.84	###	11.75	11.87	1,030,970	6,056,948	73.5	73.5	0.8
2012-Jan-11 Wed	11.84	###	11.83	11.89	1,567,625	###	###	###	###
2012-Jan-10 Tue	###	11.8	11.57	11.77	1,864,189	21,783,048	75.1	75.1	###
2012-Jan-09 Mon	###	###	11.5	11.57			36.7	36.7	###
2012-Jan-06 Fri	###	11.73	11.55	11.56			###	###	0.8
2012-Jan-05 Thu	11.72	11.79	###	###	2,161,147	###	27.2	27.2	0.0
2012-Jan-04 Wed	11.79	###	11.76	11.89	2,665,159	###	###	###	###
2012-Jan-03 Tue	11.54	11.73	11.54	###			79.3	79.3	0.0
2011-Dec-30 Fri	11.52	11.71	11.5	11.51	978,780	11,358,741	###	###	0.8
2011-Dec-29 Thu	###	###	###	###	1,202,342	0	29.7	29.7	0.0
2011-Dec-28 Wed	###	11.77	11.55	11.57			29.5	29.5	###
2011-Dec-23 Fri	11.71	11.71	11.57	###	2,082,641	24,241,941	25.7	25.7	0.0
2011-Dec-22 Thu	11.79	11.79	###	###	1,590,983	9,378,844	###	###	0.0
2011-Dec-21 Wed	11.8	11.8	11.58	###			18.2	18.2	0.0
2011-Dec-20 Tue	###	###	11.58	###			###	###	0.0
2011-Dec-19 Mon	###	###	11.82	###			89.5	89.5	0.0
2011-Dec-16 Fri	11.85	###	11.79	###			###	###	0.0
2011-Dec-15 Thu	11.88	###	11.74	11.81	4,377,822	###	###	###	###
2011-Dec-14 Wed	11.73	###	11.71	11.86			79.1	79.1	0.8
2011-Dec-13 Tue	11.57	11.77	11.55	11.73	2,232,149	26,026,857	###	###	0.8
2011-Dec-12 Mon	###	11.72	11.52	###			###	###	0.0
2011-Dec-09 Fri	11.46	###	11.41	11.55			79.7	79.7	0.8
2011-Dec-08 Thu	11.71	11.71	11.46	11.48	3,128,823	###	###	###	0.8
2011-Dec-07 Wed	###	11.7	11.56	###	3,169,727	36,863,925	74.5	74.5	0.0
2011-Dec-06 Tue	###	11.75	11.57	11.57			###	###	###
2011-Dec-05 Mon	11.88	11.89	###	11.71	2,385,659	14,182,742	18.8	18.8	###
2011-Dec-02 Fri	11.7	11.83	###	11.83	3,690,649	21,830,188	72.4	72.4	0.8
2011-Dec-01 Thu	###	###	11.74	11.74			###	###	0.8
2011-Nov-30 Wed	###	11.75	###	###			###	###	0.0
2011-Nov-29 Tue	11.86	11.86	11.51	11.57	4,760,742	55,629,270	16.6	16.6	###
2011-Nov-28 Mon	11.86	###	11.83	11.86	2,590,044	###	65.9	65.9	0.8
2011-Nov-25 Fri	11.8	11.85	###	###	2,463,257	###	31.7	31.7	0.0
2011-Nov-24 Thu	###	###	11.78	11.78	2,664,072	15,691,384	24.0	24.0	###
2011-Nov-23 Wed	###	###	###	###	1,560,146	0	39.8	39.8	0.0
2011-Nov-22 Tue	###	###	###	###			27.6	27.6	0.0
2011-Nov-21 Mon	###	###	###	###			###	###	0.0
2011-Nov-18 Fri	###	###	###	###			###	###	0.0
2011-Nov-17 Thu	12.28	12.29	###	###	6,867,841	42,202,882	###	###	0.0
2011-Nov-16 Wed	###	###	12.24	###			###	###	0.0
2011-Nov-15 Tue	###	###	12.2	12.26			27.9	27.9	0.9
2011-Nov-14 Mon	###	###	12.29	###	1,660,651	###	76.6	76.6	0.0
2011-Nov-11 Fri	###	12.27	###	12.24	2,447,787	15,017,173	###	###	0.9
2011-Nov-10 Thu	###	###	11.85	###			69.3	69.3	0.0
2011-Nov-09 Wed	###	###	###	###			19.1	19.1	0.0
2011-Nov-08 Tue	###	12.41	12.2	12.2	5,004,189	61,576,545	###	###	###
2011-Nov-07 Mon	###	12.46	###	12.41			###	###	###
2011-Nov-04 Fri	12.41	12.47	###	12.41	2,349,955	###	###	###	###
2011-Nov-03 Thu	12.26	###	###	12.24			41.6	41.6	0.9
2011-Nov-02 Wed	###	###	###	12.27			###	###	###
2011-Nov-01 Tue	12.28	###	12.27	###	1,835,956	###	76.6	76.6	0.0
2011-Oct-31 Mon	###	12.47	###	###	3,507,441	###	###	###	0.0
2011-Oct-28 Fri	###	12.46	12.285	###	4,395,256	###	73.8	73.8	0.0
2011-Oct-27 Thu	###	###	###	###			###	###	0.0
2011-Oct-26 Wed	###	12.21	###	###			###	###	0.0
2011-Oct-25 Tue	12.21	12.25	###	###	2,606,548	###	###	###	0.0
2011-Oct-24 Mon	###	12.23	###	12.2	1,784,649	10,913,128	74.9	74.9	###
2011-Oct-21 Fri	###	###	###	###			###	###	0.0
2011-Oct-20 Thu	###	###	###	###	3,231,729	0	###	###	0.0
2011-Oct-19 Wed	###	###	###	###			80.6	80.6	0.0
2011-Oct-18 Tue	###	###	###	###			###	###	0.0
2011-Oct-17 Mon	11.88	###	11.83	###			###	###	0.0
2011-Oct-14 Fri	11.78	###	11.745	11.78	1,815,425	10,661,083	71.1	71.1	###
2011-Oct-13 Thu	###	###	###	11.77	2,910,421	0	###	###	###
2011-Oct-12 Wed	###	###	11.76	11.86	2,186,978	###	###	###	0.8
2011-Oct-11 Tue	###	###	###	###	3,385,651	0	###	###	0.0
2011-Oct-10 Mon	###	12.045	11.86	###	1,316,551	15,736,075	62.7	62.7	0.0
2011-Oct-07 Fri	###	###	11.83	###	3,447,486	20,391,879	16.3	16.3	0.0
2011-Oct-06 Thu	###	###	11.85	###	1,797,046	###	57.1	57.1	0.0
2011-Oct-05 Wed	###	###	11.73	11.87	1,973,480	###	21.3	21.3	0.8
2011-Oct-04 Tue	###	###	11.8	###	3,095,488	18,263,379	###	###	0.0
2011-Oct-03 Mon	###	###	11.58	###	1,735,049	###	###	###	0.0
2011-Sep-30 Fri	###	###	###	###	2,927,788	0	21.9	21.9	0.0
2011-Sep-29 Thu	###	###	11.88	###			###	###	0.0
2011-Sep-28 Wed	###	###	###	###	4,197,844	0	16.2	16.2	0.0
2011-Sep-27 Tue	###	12.45	###	12.43			77.5	77.5	0.9
2011-Sep-26 Mon	###	###	###	###			93.0	93.0	0.0
2011-Sep-23 Fri	11.7	###	11.57	###	4,289,454	###	###	###	0.0
2011-Sep-22 Thu	###	###	11.81	11.86			46.1	46.1	0.8
2011-Sep-21 Wed	11.86	11.88	11.75	11.8	1,214,254	###	###	###	0.8
2011-Sep-20 Tue	11.71	11.89	###	11.8	1,456,971	###	###	###	0.8
2011-Sep-19 Mon	11.73	11.74	###	###	650,645	3,819,286	39.5	39.5	0.0
2011-Sep-16 Fri	###	11.84	###	11.78	1,283,041	###	###	###	###
2011-Sep-15 Thu	11.77	11.77	11.49	11.57			###	###	###
2011-Sep-14 Wed	###	###	11.46	11.58	2,007,084	###	51.9	51.9	0.8
2011-Sep-13 Tue	###	11.7	11.5	###	2,399,679	27,836,276	75.3	75.3	0.0
2011-Sep-12 Mon	###	11.79	11.5	11.5			###	###	###
2011-Sep-09 Fri	11.78	###	11.77	11.82			65.2	65.2	0.8
2011-Sep-08 Thu	11.83	11.88	###	11.73	1,861,328	11,056,288	30.1	30.1	0.8
2011-Sep-07 Wed	11.74	11.76	###	11.73	2,308,758	###	###	###	0.8
2011-Sep-06 Tue	11.54	###	11.54	###	1,816,558	###	###	###	0.0
2011-Sep-05 Mon	11.8	11.83	###	11.7			32.9	32.9	0.8
2011-Sep-02 Fri	11.8	11.88	11.71	11.83			###	###	0.8
2011-Sep-01 Thu	###	###	11.86	###			###	###	0.0
2011-Aug-31 Wed	###	11.8	###	11.78			71.2	71.2	###
2011-Aug-30 Tue	###	###	###	###	3,575,574	0	13.3	13.3	0.0
2011-Aug-29 Mon	###	###	11.79	11.86			18.3	18.3	0.8
2011-Aug-26 Fri	11.83	###	11.81	###	2,797,774	16,520,855	###	###	0.0
2011-Aug-25 Thu	11.76	11.86	11.73	11.83	2,936,255	34,633,127	###	###	0.8
2011-Aug-24 Wed	###	11.78	11.55	###			###	###	0.0
2011-Aug-23 Tue	11.59	11.74	11.49	###			###	###	0.0
2011-Aug-22 Mon	11.4	###	###	11.47	2,964,649	0	###	###	###
2011-Aug-19 Fri	11.41	11.53	11.26	###	1,782,045	###	###	###	0.0
2011-Aug-18 Thu	11.55	###	11.5	###			###	###	0.0
2011-Aug-17 Wed	###	11.59	11.29	11.46	3,261,051	37,306,423	70.3	70.3	0.8
2011-Aug-16 Tue	11.4	11.45	###	11.24			###	###	0.8
2011-Aug-15 Mon	###	11.41	###	###			74.6	74.6	0.0
2011-Aug-12 Fri	###	###	10.86	###			33.8	33.8	0.0
2011-Aug-11 Thu	###	###	###	###			54.4	54.4	0.0
2011-Aug-10 Wed	###	11.25	###	###	5,444,086	30,622,983	###	###	0.0
2011-Aug-09 Tue	10.25	10.74	###	###	5,897,349	###	65.1	65.1	0.0
2011-Aug-08 Mon	10.73	10.79	10.52	10.52			###	###	###
2011-Aug-05 Fri	###	###	10.81	10.85			###	###	0.8
2011-Aug-04 Thu	11.28	11.28	###	###	2,013,151	11,354,171	###	###	0.0
2011-Aug-03 Wed	11.2	###	11.2	11.22			###	###	###
2011-Aug-02 Tue	###	11.43	11.27	###			###	###	0.0
2011-Aug-01 Mon	###	11.46	11.28	11.42	1,705,850	###	###	###	0.8
2011-Jul-29 Fri	11.26	###	11.26	###			###	###	0.0
2011-Jul-28 Thu	###	11.4	11.21	11.23			###	###	0.8
2011-Jul-27 Wed	11.4	11.48	###	11.41			###	###	###
2011-Jul-26 Tue	11.56	11.57	###	11.4			###	###	0.8
2011-Jul-25 Mon	11.58	11.58	###	11.44			35.4	35.4	0.8
2011-Jul-22 Fri	###	###	11.47	11.58	4,447,256	###	###	###	0.8
2011-Jul-21 Thu	11.5	11.52	###	11.45	1,822,924	10,500,042	29.3	29.3	0.8
2011-Jul-20 Wed	11.45	11.5	###	11.5	1,416,228	###	66.0	66.0	###
2011-Jul-19 Tue	###	11.44	###	###			28.4	28.4	0.0
2011-Jul-18 Mon	11.27	###	11.21	###			###	###	0.0
2011-Jul-15 Fri	11.4	11.41	11.22	###	2,529,840	###	###	###	0.0
2011-Jul-14 Thu	11.42	11.49	###	11.41			37.7	37.7	###
2011-Jul-13 Wed	###	11.46	###	11.4			67.6	67.6	0.8
2011-Jul-12 Tue	11.44	11.48	###	###			###	###	0.0
2011-Jul-11 Mon	###	11.42	###	###	2,179,353	###	77.8	77.8	0.0
2011-Jul-08 Fri	###	###	###	###	7,298,982	0	11.8	11.8	0.0
2011-Jul-07 Thu	11.52	###	11.51	11.52	2,838,889	###	###	###	0.8
2011-Jul-06 Wed	11.77	11.81	11.56	11.58	3,958,723	46,257,678	14.7	14.7	0.8
2011-Jul-05 Tue	11.77	11.83	###	11.77			74.8	74.8	###
2011-Jul-04 Mon	11.53	11.7	11.51	###	2,394,584	27,789,147	77.6	77.6	0.0
2011-Jul-01 Fri	11.42	11.45	###	11.43			###	###	###
2011-Jun-30 Thu	11.43	11.5	11.4	11.42			###	###	0.8
2011-Jun-29 Wed	11.44	11.5	###	###			###	###	0.0
2011-Jun-28 Tue	11.55	11.58	###	###	2,762,620	###	###	###	0.0
2011-Jun-27 Mon	11.51	11.53	###	11.49	1,764,522	###	46.3	46.3	###
2011-Jun-24 Fri	11.72	11.73	11.59	11.59	4,780,378	###	22.9	22.9	0.8
2011-Jun-23 Thu	11.5	11.58	11.45	11.52			###	###	0.8
2011-Jun-22 Wed	11.51	###	11.5	11.53	6,552,045	37,674,258	68.1	68.1	###
2011-Jun-21 Tue	###	11.56	###	11.46			77.4	77.4	0.8
2011-Jun-20 Mon	11.48	11.52	11.29	###			###	###	0.0
2011-Jun-17 Fri	11.4	11.47	###	11.4			72.6	72.6	0.8
2011-Jun-16 Thu	11.25	11.43	11.25	###			85.9	85.9	0.0
2011-Jun-15 Wed	11.54	###	11.47	11.5	1,498,275	###	36.9	36.9	###
2011-Jun-14 Tue	11.51	###	11.45	11.58	1,620,887	9,279,578	###	###	0.8
2011-Jun-10 Fri	11.56	###	11.49	11.52	948,255	5,447,724	32.5	32.5	0.8
2011-Jun-09 Thu	###	###	11.54	###			###	###	0.0
2011-Jun-08 Wed	###	###	11.46	11.48	1,863,671	###	###	###	0.8
2011-Jun-07 Tue	11.54	###	11.54	11.59	1,512,226	8,725,544	78.8	78.8	0.8
2011-Jun-06 Mon	11.53	###	11.52	11.58			80.3	80.3	0.8
2011-Jun-03 Fri	11.59	11.7	11.55	###	2,531,942	29,433,825	74.0	74.0	0.0
2011-Jun-02 Thu	###	###	11.47	11.52			###	###	0.8
2011-Jun-01 Wed	11.8	11.8	11.72	11.74	1,040,059	###	30.9	30.9	0.8
2011-May-31 Tue	11.81	11.82	11.72	11.78			###	###	###
2011-May-30 Mon	11.8	11.8	11.72	11.74			###	###	0.8
2011-May-27 Fri	11.84	11.88	11.73	11.8	1,950,787	23,029,040	23.9	23.9	0.8
2011-May-26 Thu	###	###	###	###			###	###	0.0
2011-May-25 Wed	###	###	###	###			###	###	0.0
2011-May-24 Tue	11.83	###	11.81	###			###	###	0.0
2011-May-23 Mon	###	###	11.83	11.85	1,413,827	8,362,786	35.8	35.8	###
2011-May-20 Fri	11.78	###	11.78	###			83.7	83.7	0.0
2011-May-19 Thu	###	###	11.75	11.78	1,984,177	###	18.0	18.0	###
2011-May-18 Wed	11.81	###	11.81	11.87			###	###	0.8
2011-May-17 Tue	11.81	###	11.77	11.84	765,879	###	###	###	0.8
2011-May-16 Mon	11.71	11.83	11.71	11.74			###	###	0.8
2011-May-13 Fri	###	###	###	11.82	1,107,043	0	28.5	28.5	0.8
2011-May-12 Thu	11.89	###	11.79	11.83			35.0	35.0	0.8
2011-May-11 Wed	###	###	11.79	11.88	2,007,551	###	25.9	25.9	0.8
2011-May-10 Tue	###	###	11.85	###			38.3	38.3	0.0
2011-May-09 Mon	12.2	12.2	###	###			###	###	0.0
2011-May-06 Fri	###	12.23	11.85	12.21			82.1	82.1	0.9
2011-May-05 Thu	###	###	###	###	2,439,440	0	80.5	80.5	0.0
2011-May-04 Wed	11.79	11.82	11.54	11.77			40.0	40.0	###
2011-May-03 Tue	###	###	11.78	11.86			###	###	0.8
2011-May-02 Mon	###	###	###	###	2,114,226	0	79.8	79.8	0.0
2011-Apr-29 Fri	###	###	11.85	###	2,643,255	15,661,285	31.3	31.3	0.0
2011-Apr-28 Thu	###	12.2	###	###	1,627,320	9,926,652	80.7	80.7	0.0
2011-Apr-27 Wed	###	12.24	###	###			38.8	38.8	0.0
2011-Apr-21 Thu	###	###	###	###			###	###	0.0
2011-Apr-20 Wed	###	###	###	###	992,777	0	###	###	0.0
2011-Apr-19 Tue	###	###	11.81	11.85			36.0	36.0	###
2011-Apr-18 Mon	###	###	###	###			###	###	0.0
2011-Apr-15 Fri	###	###	###	###			36.9	36.9	0.0
2011-Apr-14 Thu	###	###	11.86	###			###	###	0.0
2011-Apr-13 Wed	11.89	###	11.78	11.87	4,526,721	26,662,386	###	###	0.8
2011-Apr-12 Tue	###	###	11.86	###	1,850,541	###	###	###	0.0
2011-Apr-11 Mon	###	###	11.8	###			###	###	0.0
2011-Apr-08 Fri	###	###	11.82	###	2,248,677	13,289,681	21.5	21.5	0.0
2011-Apr-07 Thu	###	###	###	###	4,936,374	0	###	###	0.0
2011-Apr-06 Wed	###	###	11.88	###			###	###	0.0
2011-Apr-05 Tue	###	###	11.85	###	1,778,320	10,536,546	###	###	0.0
2011-Apr-04 Mon	###	###	###	###			71.4	71.4	0.0
2011-Apr-01 Fri	11.8	###	11.79	###			###	###	0.0
2011-Mar-31 Thu	11.85	11.85	###	11.74	2,588,448	15,336,554	23.5	23.5	0.8
2011-Mar-30 Wed	###	###	###	11.86	2,977,685	0	79.3	79.3	0.8
2011-Mar-29 Tue	11.48	###	11.44	11.53			###	###	###
2011-Mar-28 Mon	11.45	11.53	11.4	11.44	1,630,073	18,688,786	39.1	39.1	0.8
2011-Mar-25 Fri	11.54	###	11.47	11.5			26.4	26.4	###
2011-Mar-24 Thu	11.42	11.57	11.42	11.56			72.8	72.8	0.8
2011-Mar-23 Wed	11.47	###	11.44	11.5	1,852,357	10,595,482	###	###	###
2011-Mar-22 Tue	11.42	11.54	###	11.5	1,883,247	###	###	###	###
2011-Mar-21 Mon	11.41	11.49	###	11.45			64.6	64.6	0.8
2011-Mar-18 Fri	###	11.5	11.24	11.4			###	###	0.8
2011-Mar-17 Thu	###	11.4	11.2	11.2	4,698,873	###	###	###	0.8
2011-Mar-16 Wed	###	11.42	11.22	###	2,957,970	33,484,220	###	###	0.0
2011-Mar-15 Tue	###	###	11.28	11.46	4,379,976	###	###	###	0.8
2011-Mar-14 Mon	11.75	11.83	###	###	2,706,844	16,010,982	45.5	45.5	0.0
2011-Mar-11 Fri	11.82	###	11.73	11.87	4,095,479	24,019,984	72.2	72.2	0.8
2011-Mar-10 Thu	11.87	11.88	11.72	11.8			###	###	0.8
2011-Mar-09 Wed	###	###	11.77	11.8			38.0	38.0	0.8
2011-Mar-08 Tue	11.88	###	11.83	11.83			###	###	0.8
2011-Mar-07 Mon	11.77	###	11.75	11.88			###	###	0.8
2011-Mar-04 Fri	11.85	###	11.78	11.86			64.0	64.0	0.8
2011-Mar-03 Thu	11.76	11.82	11.7	11.79	1,892,779	22,259,081	###	###	0.8
2011-Mar-02 Wed	11.78	11.85	11.72	11.82	2,283,156	###	71.5	71.5	0.8
2011-Mar-01 Tue	11.78	11.81	11.7	11.77			###	###	###
2011-Feb-28 Mon	11.75	11.87	11.59	11.85			###	###	###
2011-Feb-25 Fri	###	###	11.87	###	4,037,585	###	###	###	0.0
2011-Feb-24 Thu	11.75	###	11.72	###	4,172,725	###	###	###	0.0
2011-Feb-23 Wed	11.5	11.77	11.5	###			80.0	80.0	0.0
2011-Feb-22 Tue	11.55	###	###	###	1,680,755	0	###	###	0.0
2011-Feb-21 Mon	11.5	11.57	11.45	11.55	1,782,252	20,513,720	###	###	0.8
2011-Feb-18 Fri	11.45	###	11.43	11.56			76.0	76.0	0.8
2011-Feb-17 Thu	11.43	11.43	###	11.42			###	###	0.8
2011-Feb-16 Wed	###	11.43	11.23	###			68.5	68.5	0.0
2011-Feb-15 Tue	11.24	###	11.2	###			###	###	0.0
2011-Feb-14 Mon	11.23	11.23	###	###	2,933,673	16,472,573	###	###	0.0
2011-Feb-11 Fri	###	11.2	###	###			73.3	73.3	0.0
2011-Feb-10 Thu	11.22	11.25	###	11.23			70.6	70.6	0.8
2011-Feb-09 Wed	###	###	###	11.21			24.9	24.9	###
2011-Feb-08 Tue	###	###	11.22	###	2,366,858	13,278,073	###	###	0.0
2011-Feb-07 Mon	11.25	###	###	11.29			73.0	73.0	###
2011-Feb-04 Fri	11.25	11.29	11.22	11.26	1,877,684	###	###	###	0.8
2011-Feb-03 Thu	###	###	11.2	11.25	3,027,285	###	###	###	###
2011-Feb-02 Wed	11.59	11.59	11.25	11.28	3,699,972	42,253,680	14.8	14.8	0.8
2011-Feb-01 Tue	11.28	11.42	11.24	11.41	1,616,628	###	###	###	###
2011-Jan-31 Mon	###	11.27	###	11.24			75.6	75.6	0.8
2011-Jan-28 Fri	###	###	###	11.23			###	###	0.8
2011-Jan-27 Thu	11.45	11.53	###	11.2			18.1	18.1	0.8
2011-Jan-25 Tue	11.53	11.53	###	11.45			###	###	0.8
2011-Jan-24 Mon	###	11.71	###	11.41	2,749,075	###	22.3	22.3	###
2011-Jan-21 Fri	###	11.76	11.59	11.72			###	###	0.8
2011-Jan-20 Thu	11.58	###	11.52	###			###	###	0.0
2011-Jan-19 Wed	###	###	###	11.55			###	###	0.8
2011-Jan-18 Tue	11.44	11.5	###	11.45			###	###	0.8
2011-Jan-17 Mon	11.45	11.48	###	###			###	###	0.0
2011-Jan-14 Fri	11.42	11.43	###	11.42			###	###	0.8
2011-Jan-13 Thu	11.42	11.44	###	###	1,875,287	10,726,641	###	###	0.0
2011-Jan-12 Wed	11.4	11.4	11.25	###			24.5	24.5	0.0
2011-Jan-11 Tue	11.41	11.44	###	###	1,664,183	9,519,126	###	###	0.0
2011-Jan-10 Mon	11.29	11.45	11.25	11.45	2,972,076	###	###	###	0.8
2011-Jan-07 Fri	###	11.24	###	11.24			79.4	79.4	0.8
2011-Jan-06 Thu	###	###	10.89	###			###	###	0.0
2011-Jan-05 Wed	10.79	10.88	10.74	10.84	2,243,676	###	###	###	0.8
2011-Jan-04 Tue	10.87	###	10.71	10.71	1,656,554	8,870,846	###	###	###
2010-Dec-31 Fri	###	###	10.86	10.86	814,478	###	###	###	0.8
2010-Dec-30 Thu	###	###	10.88	10.88			###	###	0.8
2010-Dec-29 Wed	###	###	10.86	###	1,258,021	6,831,054	24.9	24.9	0.0
2010-Dec-24 Fri	###	###	###	###	1,946,852	0	###	###	0.0
2010-Dec-23 Thu	###	###	###	###			###	###	0.0
2010-Dec-22 Wed	###	###	###	###	2,260,078	0	###	###	0.0
2010-Dec-21 Tue	###	###	10.88	###	2,102,356	###	###	###	0.0
2010-Dec-20 Mon	###	###	###	###			###	###	0.0
2010-Dec-17 Fri	11.23	11.27	###	###	3,486,046	###	15.7	15.7	0.0
2010-Dec-16 Thu	###	11.2	###	###			83.9	83.9	0.0
2010-Dec-15 Wed	###	###	###	###	4,649,446	0	23.9	23.9	0.0
2010-Dec-14 Tue	###	###	###	###	2,235,988	0	###	###	0.0
2010-Dec-13 Mon	11.24	11.24	###	###			###	###	0.0
2010-Dec-10 Fri	###	###	###	###			###	###	0.0
2010-Dec-09 Thu	11.25	###	###	11.23	3,064,270	0	30.0	30.0	0.8
2010-Dec-08 Wed	11.2	11.24	###	11.21	3,384,921	19,023,256	###	###	###
2010-Dec-07 Tue	###	11.21	###	###	2,672,428	14,978,958	###	###	0.0
2010-Dec-06 Mon	###	###	###	###	1,807,944	0	20.6	20.6	0.0
2010-Dec-03 Fri	11.24	###	###	###			###	###	0.0
2010-Dec-02 Thu	###	11.2	###	###	3,894,927	###	31.7	31.7	0.0
2010-Dec-01 Wed	###	11.21	###	###	3,066,174	###	30.5	30.5	0.0
2010-Nov-30 Tue	11.2	11.21	###	###	2,961,587	###	###	###	0.0
2010-Nov-29 Mon	11.47	11.47	###	11.22			20.6	20.6	###
2010-Nov-26 Fri	11.45	###	11.4	11.52	2,128,823	###	73.2	73.2	0.8
2010-Nov-25 Thu	11.45	11.51	###	###			23.4	23.4	0.0
2010-Nov-24 Wed	###	###	###	11.44			###	###	0.8
2010-Nov-23 Tue	11.8	11.89	11.58	11.59			###	###	0.8
2010-Nov-22 Mon	###	###	11.8	11.82			32.3	32.3	0.8
2010-Nov-19 Fri	11.89	###	11.76	11.81			###	###	###
2010-Nov-18 Thu	11.82	11.88	11.74	11.77			27.3	27.3	###
2010-Nov-17 Wed	11.79	11.88	11.75	11.76	3,835,523	###	38.0	38.0	0.8
2010-Nov-16 Tue	###	###	11.77	###	3,108,122	###	###	###	0.0
2010-Nov-15 Mon	###	###	11.88	###			###	###	0.0
2010-Nov-12 Fri	###	###	###	###			28.6	28.6	0.0
2010-Nov-11 Thu	12.25	12.29	###	###	2,269,378	13,945,327	###	###	0.0
2010-Nov-10 Wed	12.24	###	12.21	12.23	2,848,370	###	41.2	41.2	###
2010-Nov-09 Tue	###	12.41	12.24	12.25	2,609,727	32,164,885	25.9	25.9	0.9
2010-Nov-08 Mon	12.44	12.44	###	###			###	###	0.0
2010-Nov-05 Fri	12.4	12.44	###	###	1,767,185	###	###	###	0.0
2010-Nov-04 Thu	12.2	###	###	12.26	1,545,227	0	71.5	71.5	0.9
2010-Nov-03 Wed	###	###	###	###			68.1	68.1	0.0
2010-Nov-02 Tue	###	###	###	###	1,152,841	0	31.4	31.4	0.0
2010-Nov-01 Mon	###	12.24	###	12.24	1,649,184	###	70.7	70.7	0.9
2010-Oct-29 Fri	12.27	12.29	###	###	3,839,275	23,592,344	###	###	0.0
2010-Oct-28 Thu	12.21	###	###	###			###	###	0.0
2010-Oct-27 Wed	###	###	###	###	2,692,077	0	###	###	0.0
2010-Oct-26 Tue	12.49	12.49	12.24	###	3,117,056	###	26.7	26.7	0.0
2010-Oct-25 Mon	12.51	12.74	12.51	###	2,710,558	###	###	###	0.0
2010-Oct-22 Fri	12.49	12.51	12.41	12.48			30.9	30.9	###
2010-Oct-21 Thu	12.27	12.48	12.22	12.41			###	###	###
2010-Oct-20 Wed	###	12.22	###	###	1,808,924	11,052,525	67.4	67.4	0.0
2010-Oct-19 Tue	12.24	###	###	###			30.5	30.5	0.0
2010-Oct-18 Mon	12.2	12.25	###	12.24			77.1	77.1	0.9
2010-Oct-15 Fri	12.24	12.26	###	12.24			###	###	0.9
2010-Oct-14 Thu	###	12.25	###	12.2	1,461,554	###	###	###	###
2010-Oct-13 Wed	###	###	###	###			###	###	0.0
2010-Oct-12 Tue	###	###	###	###	1,560,877	0	36.3	36.3	0.0
2010-Oct-11 Mon	###	###	###	###	1,702,923	0	34.5	34.5	0.0
2010-Oct-08 Fri	12.29	###	###	###			18.8	18.8	0.0
2010-Oct-07 Thu	###	###	###	12.29			28.0	28.0	0.9
2010-Oct-06 Wed	12.24	12.29	###	12.25			###	###	0.9
2010-Oct-05 Tue	###	###	###	###			###	###	0.0
2010-Oct-04 Mon	###	###	###	###	1,253,173	0	###	###	0.0
2010-Oct-01 Fri	###	###	###	###			###	###	0.0
2010-Sep-30 Thu	12.29	12.29	###	###	3,156,444	19,396,348	18.5	18.5	0.0
2010-Sep-29 Wed	###	###	12.23	12.29			###	###	0.9
2010-Sep-28 Tue	12.41	12.48	###	###	1,245,942	7,774,678	###	###	0.0
2010-Sep-27 Mon	###	12.41	12.2	###			74.9	74.9	0.0
2010-Sep-24 Fri	###	12.2	###	###			###	###	0.0
2010-Sep-23 Thu	###	###	###	###			###	###	0.0
2010-Sep-22 Wed	###	###	###	###	1,141,970	0	28.3	28.3	0.0
2010-Sep-21 Tue	12.2	12.24	###	###	1,424,743	8,719,427	32.9	32.9	0.0
2010-Sep-20 Mon	12.29	###	###	###			###	###	0.0
2010-Sep-17 Fri	12.28	###	12.22	###	2,026,846	12,384,029	64.9	64.9	0.0
2010-Sep-16 Thu	12.25	12.27	###	###	5,873,088	###	###	###	0.0
2010-Sep-15 Wed	###	###	###	###	4,171,170	0	72.9	72.9	0.0
2010-Sep-14 Tue	###	###	11.88	11.88	1,885,125	11,197,642	###	###	0.8
2010-Sep-13 Mon	###	###	11.89	###			23.9	23.9	0.0
2010-Sep-10 Fri	###	###	11.87	###			22.7	22.7	0.0
2010-Sep-09 Thu	###	###	###	###	2,065,970	0	###	###	0.0
2010-Sep-08 Wed	###	12.22	###	###	1,937,173	11,836,127	###	###	0.0
2010-Sep-07 Tue	###	12.21	###	###	1,975,381	###	34.1	34.1	0.0
2010-Sep-06 Mon	###	###	###	###			###	###	0.0
2010-Sep-03 Fri	11.88	###	11.85	###	1,683,243	###	###	###	0.0
2010-Sep-02 Thu	###	###	11.8	11.84			28.6	28.6	0.8
2010-Sep-01 Wed	###	###	11.85	###	2,371,422	14,050,675	59.3	59.3	0.0
2010-Aug-31 Tue	###	###	11.79	###			###	###	0.0
2010-Aug-30 Mon	###	###	###	###			83.5	83.5	0.0
2010-Aug-27 Fri	###	###	11.55	11.55			###	###	0.8
2010-Aug-26 Thu	###	###	11.5	###			27.9	27.9	0.0
2010-Aug-25 Wed	###	11.76	11.54	###	2,904,146	###	38.8	38.8	0.0
2010-Aug-24 Tue	###	###	11.78	11.82			###	###	0.8
2010-Aug-23 Mon	###	###	11.82	###			###	###	0.0
2010-Aug-20 Fri	###	###	###	11.86	1,844,589	0	83.1	83.1	0.8
2010-Aug-19 Thu	11.85	11.87	11.73	11.78	1,663,374	###	27.0	27.0	###
2010-Aug-18 Wed	###	###	11.8	11.87			33.7	33.7	0.8
2010-Aug-17 Tue	11.83	###	11.78	11.87	1,992,058	11,733,221	###	###	0.8
2010-Aug-16 Mon	###	###	11.77	###	1,900,280	11,183,147	###	###	0.0
2010-Aug-13 Fri	11.83	###	11.75	###	3,694,324	21,704,153	65.2	65.2	0.0
2010-Aug-12 Thu	11.48	11.87	11.27	11.72			83.8	83.8	0.8
2010-Aug-11 Wed	11.48	11.49	11.24	11.25	2,380,243	###	###	###	###
2010-Aug-10 Tue	11.47	11.52	11.4	11.44			###	###	0.8
2010-Aug-09 Mon	11.5	11.55	11.44	11.5			61.3	61.3	###
2010-Aug-06 Fri	11.56	###	11.51	###	1,981,749	###	69.2	69.2	0.0
2010-Aug-05 Thu	###	###	11.49	11.54			###	###	0.8
2010-Aug-04 Wed	11.45	11.5	###	11.47	1,470,525	###	72.0	72.0	###
2010-Aug-03 Tue	11.51	11.52	###	11.42	2,887,651	###	27.5	27.5	0.8
2010-Aug-02 Mon	11.49	###	11.46	11.51			64.2	64.2	0.8
2010-Jul-30 Fri	###	11.72	11.4	11.47			###	###	###
2010-Jul-29 Thu	###	11.78	###	###			###	###	0.0
2010-Jul-28 Wed	###	11.76	11.55	###			###	###	0.0
2010-Jul-27 Tue	###	###	11.7	11.7			21.5	21.5	0.8
2010-Jul-26 Mon	11.77	###	11.7	11.84	1,961,387	###	74.0	74.0	0.8
2010-Jul-23 Fri	11.85	11.88	11.7	11.71	1,929,423	###	###	###	###
2010-Jul-22 Thu	11.78	11.84	###	11.72	1,352,026	###	###	###	0.8
2010-Jul-21 Wed	###	###	11.76	11.83			24.3	24.3	0.8
2010-Jul-20 Tue	11.86	###	11.79	###			###	###	0.0
2010-Jul-19 Mon	11.85	11.87	11.73	11.75			28.0	28.0	###
2010-Jul-16 Fri	11.83	###	11.83	###	2,798,376	###	###	###	0.0
2010-Jul-15 Thu	###	###	11.83	11.88			26.0	26.0	0.8
2010-Jul-14 Wed	11.88	###	11.74	###	1,847,459	10,844,584	###	###	0.0
2010-Jul-13 Tue	###	###	11.75	11.75			###	###	###
2010-Jul-12 Mon	###	###	11.75	11.84	547,175	3,214,653	###	###	0.8
2010-Jul-09 Fri	11.79	###	11.73	11.89			73.3	73.3	###
2010-Jul-08 Thu	###	11.79	11.53	11.7	2,499,578	29,145,079	###	###	0.8
2010-Jul-07 Wed	###	###	11.53	###	2,018,555	###	78.6	78.6	0.0
2010-Jul-06 Tue	###	###	11.56	###			###	###	0.0
2010-Jul-05 Mon	11.76	11.8	###	###	1,287,745	###	25.5	25.5	0.0
2010-Jul-02 Fri	###	###	11.59	11.72	3,146,284	###	20.7	20.7	0.8
2010-Jul-01 Thu	11.89	###	###	11.7	2,778,754	0	###	###	0.8
2010-Jun-30 Wed	11.72	###	###	###			###	###	0.0
2010-Jun-29 Tue	###	###	11.76	11.87	1,735,176	###	40.9	40.9	0.8
2010-Jun-28 Mon	###	###	11.8	###			###	###	0.0
2010-Jun-25 Fri	11.85	###	11.79	###	9,377,822	###	###	###	0.0
2010-Jun-24 Thu	11.72	###	###	11.88	1,557,676	0	84.7	84.7	0.8
2010-Jun-23 Wed	###	11.82	11.58	11.73			84.9	84.9	0.8
2010-Jun-22 Tue	11.82	###	###	###	2,061,822	0	###	###	0.0
2010-Jun-21 Mon	11.85	###	11.73	11.83			29.6	29.6	0.8
2010-Jun-18 Fri	11.8	11.84	###	11.78	2,444,243	###	###	###	###
2010-Jun-17 Thu	11.77	11.88	11.71	11.74			###	###	0.8
2010-Jun-16 Wed	###	###	###	11.75			20.2	20.2	###
2010-Jun-15 Tue	11.76	###	11.74	11.88	3,818,270	22,413,244	80.6	80.6	0.8
2010-Jun-11 Fri	11.8	###	###	11.74			31.0	31.0	0.8
2010-Jun-10 Thu	11.53	11.74	11.52	11.71	2,298,540	26,732,020	###	###	###
2010-Jun-09 Wed	###	11.58	11.21	11.51	3,477,550	39,626,682	###	###	0.8
2010-Jun-08 Tue	11.29	11.54	11.29	11.48	4,383,276	###	77.0	77.0	0.8
2010-Jun-07 Mon	###	11.23	###	11.2	3,006,546	16,881,755	###	###	0.8
2010-Jun-04 Fri	###	###	###	11.25	3,424,743	0	80.5	80.5	###
2010-Jun-03 Thu	###	###	###	###	2,191,621	0	###	###	0.0
2010-Jun-02 Wed	###	###	###	###			79.5	79.5	0.0
2010-Jun-01 Tue	10.86	###	10.79	###	2,035,783	10,983,049	###	###	0.0
2010-May-31 Mon	###	###	10.88	10.88			###	###	0.8
2010-May-28 Fri	10.82	###	###	10.84	3,260,970	0	###	###	0.8
2010-May-27 Thu	10.73	10.85	10.7	10.72	3,808,184	41,033,182	###	###	0.8
2010-May-26 Wed	###	###	10.72	10.73	6,791,529	###	###	###	###
2010-May-25 Tue	###	11.2	10.88	10.88			39.9	39.9	0.8
2010-May-24 Mon	###	###	10.88	###	2,454,057	13,350,070	71.6	71.6	0.0
2010-May-21 Fri	11.2	11.26	10.76	###			19.0	19.0	0.0
2010-May-20 Thu	11.21	###	###	11.2	3,998,483	0	48.4	48.4	0.8
2010-May-19 Wed	11.29	###	11.2	11.2			###	###	0.8
2010-May-18 Tue	11.29	###	11.2	###	2,789,847	15,623,143	###	###	0.0
2010-May-17 Mon	###	###	###	###			###	###	0.0
2010-May-14 Fri	###	11.27	###	11.21	4,772,956	###	78.7	78.7	###
2010-May-13 Thu	###	###	###	###			15.6	15.6	0.0
2010-May-12 Wed	###	###	###	###			73.0	73.0	0.0
2010-May-11 Tue	###	11.22	###	###	2,911,176	###	83.4	83.4	0.0
2010-May-10 Mon	###	###	10.7	###			###	###	0.0
2010-May-07 Fri	###	###	10.74	###	3,611,681	19,394,726	###	###	0.0
2010-May-06 Thu	###	11.29	###	###			42.0	42.0	0.0
2010-May-05 Wed	###	###	###	11.22			###	###	###
2010-May-04 Tue	###	###	11.22	11.22	823,586	###	###	###	###
2010-May-03 Mon	11.23	###	11.23	###	1,086,345	6,099,827	###	###	0.0
2010-Apr-30 Fri	11.25	11.28	###	11.22	5,915,948	33,365,946	###	###	###
2010-Apr-29 Thu	###	###	11.28	###	1,151,845	###	###	###	0.0
2010-Apr-28 Wed	11.29	###	11.21	###	1,474,383	###	71.6	71.6	0.0
2010-Apr-27 Tue	###	###	11.23	###			77.2	77.2	0.0
2010-Apr-23 Fri	11.24	###	###	11.25	2,859,187	0	###	###	###
2010-Apr-22 Thu	11.28	###	11.2	11.21			###	###	###
2010-Apr-21 Wed	###	###	11.27	###	2,015,858	11,359,359	###	###	0.0
2010-Apr-20 Tue	11.48	11.48	###	###	1,007,258	###	22.6	22.6	0.0
2010-Apr-19 Mon	11.44	11.56	###	11.4			###	###	0.8
2010-Apr-16 Fri	11.4	11.52	11.26	11.5			79.1	79.1	###
2010-Apr-15 Thu	11.74	11.74	###	11.47			###	###	###
2010-Apr-14 Wed	11.73	11.81	###	11.75			67.6	67.6	###
2010-Apr-13 Tue	11.51	11.73	###	###	2,600,181	###	###	###	0.0
2010-Apr-12 Mon	###	###	11.46	11.51	1,345,646	7,710,551	24.3	24.3	0.8
2010-Apr-09 Fri	11.56	###	11.46	11.53	3,367,959	###	###	###	###
2010-Apr-08 Thu	11.41	11.54	###	11.44	1,824,046	10,524,745	70.4	70.4	0.8
2010-Apr-07 Wed	11.26	11.4	11.25	###	2,989,828	###	74.2	74.2	0.0
2010-Apr-06 Tue	###	###	###	11.26			###	###	0.8
2010-Apr-01 Thu	11.26	11.29	###	###	2,532,028	###	21.6	21.6	0.0
2010-Mar-31 Wed	11.22	###	11.21	11.25			73.5	73.5	###
2010-Mar-30 Tue	11.22	11.25	###	###			###	###	0.0
2010-Mar-29 Mon	11.28	11.29	###	11.2					0.8
2010-Mar-26 Fri	11.24	11.28	###	11.22	1,995,123	###	32.2	32.2	###
2010-Mar-25 Thu	###	11.28	###	11.24			77.0	77.0	0.8
2010-Mar-24 Wed	11.28	11.28	###	###			27.1	27.1	0.0
2010-Mar-23 Tue	11.26	11.29	11.21	11.25			###	###	###
2010-Mar-22 Mon	11.2	11.28	###	11.2	1,138,123	###	74.6	74.6	0.8
2010-Mar-19 Fri	11.23	11.28	###	11.28	1,085,342	6,121,328	69.5	69.5	0.8
2010-Mar-18 Thu	11.2	11.28	###	11.24			###	###	0.8
2010-Mar-17 Wed	###	11.21	###	###	4,205,679	###	68.8	68.8	0.0
2010-Mar-16 Tue	11.22	11.22	###	###	3,579,456	20,080,748	###	###	0.0
2010-Mar-15 Mon	###	###	###	###	1,410,277	0	42.7	42.7	0.0
2010-Mar-12 Fri	###	###	###	11.2	2,094,278	0	25.3	25.3	0.8
2010-Mar-11 Thu	11.2	###	###	11.22			###	###	###
2010-Mar-10 Wed	###	11.4	###	###	2,917,523	16,629,881	###	###	0.0
2010-Mar-09 Tue	###	11.48	###	11.46	1,942,477	###	###	###	0.8
2010-Mar-08 Mon	###	11.44	11.24	11.28			###	###	0.8
2010-Mar-05 Fri	###	###	11.21	11.28			27.7	27.7	0.8
2010-Mar-04 Thu	###	11.4	###	11.26	3,636,557	20,728,374	###	###	0.8
2010-Mar-03 Wed	###	11.28	###	###	1,737,849	###	###	###	0.0
2010-Mar-02 Tue	11.45	11.47	###	###	2,434,756	13,963,325	14.6	14.6	0.0
2010-Mar-01 Mon	11.22	11.42	###	###			74.5	74.5	0.0
2010-Feb-26 Fri	###	11.28	###	11.22			77.6	77.6	###
2010-Feb-25 Thu	###	###	###	###	3,091,788	0	45.6	45.6	0.0
2010-Feb-24 Wed	###	###	###	###	1,823,188	0	76.0	76.0	0.0
2010-Feb-23 Tue	###	###	###	###			74.7	74.7	0.0
2010-Feb-22 Mon	###	###	10.83	###	3,194,783	17,299,749	###	###	0.0
2010-Feb-19 Fri	###	###	###	###	6,757,122	0	86.1	86.1	0.0
2010-Feb-18 Thu	10.7	###	10.7	###	4,605,944	###	###	###	0.0
2010-Feb-17 Wed	###	10.7	###	10.57	5,507,571	###	###	###	0.8
2010-Feb-16 Tue	###	###	10.82	10.84			19.1	19.1	0.8
2010-Feb-15 Mon	10.86	###	10.86	###	1,294,055	###	83.6	83.6	0.0
2010-Feb-12 Fri	10.81	###	10.76	10.88	1,818,771	9,784,987	###	###	0.8
2010-Feb-11 Thu	10.86	###	###	10.74	1,316,745	0	###	###	0.8
2010-Feb-10 Wed	10.88	###	10.72	10.86			40.3	40.3	0.8
2010-Feb-09 Tue	10.5	10.74	10.5	10.71	2,054,672	###	###	###	###
2010-Feb-08 Mon	###	10.7	10.52	###	1,351,280	14,337,080	###	###	0.0
2010-Feb-05 Fri	###	10.84	###	10.74	1,342,440	7,276,024	75.4	75.4	0.8
2010-Feb-04 Thu	10.82	###	###	###			79.3	79.3	0.0
2010-Feb-03 Wed	###	###	10.87	###	2,438,340	13,252,377	###	###	0.0
2010-Feb-02 Tue	###	###	###	10.77			###	###	###
2010-Feb-01 Mon	10.88	###	10.76	10.87	1,974,344	10,621,970	###	###	###
2010-Jan-29 Fri	10.89	###	10.88	###	3,316,342	###	###	###	0.0
2010-Jan-28 Thu	###	###	10.86	###			69.3	69.3	0.0
2010-Jan-27 Wed	10.77	###	10.77	###			89.5	89.5	0.0
2010-Jan-25 Mon	10.86	###	10.75	10.83	1,631,580	8,769,742	25.3	25.3	###
2010-Jan-22 Fri	###	###	10.83	###			24.4	24.4	0.0
2010-Jan-21 Thu	###	###	###	###			29.1	29.1	0.0
2010-Jan-20 Wed	11.28	11.4	11.25	###	1,528,773	17,313,354	###	###	0.0
2010-Jan-19 Tue	###	11.42	11.22	11.25	2,511,786	###	38.4	38.4	###
2010-Jan-18 Mon	11.28	###	###	###	2,234,440	0	67.8	67.8	0.0
2010-Jan-15 Fri	###	###	###	11.29	2,170,442	0	84.2	84.2	###
2010-Jan-14 Thu	###	###	###	###	2,211,770	0	###	###	0.0
2010-Jan-13 Wed	###	###	###	###	3,046,171	0	###	###	0.0
2010-Jan-12 Tue	###	11.2	###	###			###	###	0.0
2010-Jan-11 Mon	11.41	11.41	###	###	1,870,372	10,670,472	18.7	18.7	0.0
2010-Jan-08 Fri	11.25	11.45	###	11.29			70.7	70.7	###
2010-Jan-07 Thu	###	11.42	###	###	2,062,321	11,775,852	###	###	0.0
2010-Jan-06 Wed	11.4	11.45	###	11.29			24.2	24.2	###
2010-Jan-05 Tue	11.44	###	11.43	11.45	1,635,146	9,344,859	###	###	0.8
2010-Jan-04 Mon	11.5	###	###	###	1,324,672	0	22.7	22.7	0.0
2009-Dec-31 Thu	11.52	###	11.49	11.53			###	###	###
2009-Dec-30 Wed	###	###	11.46	11.48			###	###	0.8
2009-Dec-29 Tue	###	11.7	11.54	###	760,841	8,840,972	23.7	23.7	0.0
2009-Dec-24 Thu	11.51	###	###	11.51			64.4	64.4	0.8
2009-Dec-23 Wed	11.47	11.72	###	11.5	2,132,228	12,494,856	###	###	###
2009-Dec-22 Tue	###	11.46	11.27	11.45	1,467,747	16,680,944	###	###	0.8
2009-Dec-21 Mon	###	11.44	11.23	11.29	1,270,770	14,404,177	35.6	35.6	###
2009-Dec-18 Fri	11.2	###	###	###			###	###	0.0
2009-Dec-17 Thu	11.4	11.4	11.24	###	5,850,640	66,229,244	###	###	0.0
2009-Dec-16 Wed	11.27	###	11.23	11.29	4,034,340	###	75.1	75.1	###
2009-Dec-15 Tue	11.23	11.5	###	###	1,936,942	###	###	###	0.0
2009-Dec-14 Mon	###	11.2	###	11.2	1,414,728	7,922,476	81.1	81.1	0.8
2009-Dec-11 Fri	###	###	###	###	2,117,183	0	###	###	0.0
2009-Dec-10 Thu	10.88	###	10.84	###	2,716,721	14,724,627	76.9	76.9	0.0
2009-Dec-09 Wed	10.76	10.88	###	10.82	2,503,154	13,617,157	74.9	74.9	0.8
2009-Dec-08 Tue	###	###	10.77	10.81			24.9	24.9	0.8
2009-Dec-07 Mon	###	###	###	###	1,944,952	0	40.9	40.9	0.0
2009-Dec-04 Fri	###	###	10.89	###	3,862,053	21,028,878	80.9	80.9	0.0
2009-Dec-03 Thu	###	###	10.87	###	4,122,478	###	###	###	0.0
2009-Dec-02 Wed	###	11.25	###	###	3,769,853	21,205,423	###	###	0.0
2009-Dec-01 Tue	###	###	10.59	###			88.8	88.8	0.0
2009-Nov-30 Mon	###	###	10.53	###			27.5	27.5	0.0
2009-Nov-27 Fri	10.45	###	10.44	10.51			###	###	###
2009-Nov-26 Thu	10.7	10.7	10.51	###			38.5	38.5	0.0
2009-Nov-25 Wed	10.53	10.76	10.52	###	1,829,878	###	###	###	0.0
2009-Nov-24 Tue	###	###	10.46	10.47	2,109,182	11,031,021	###	###	0.7
2009-Nov-23 Mon	10.53	###	10.52	###			###	###	0.0
2009-Nov-20 Fri	10.59	10.59	10.47	10.47			25.7	25.7	0.7
2009-Nov-19 Thu	10.53	###	10.51	###			79.5	79.5	0.0
2009-Nov-18 Wed	10.52	###	10.47	10.54	2,576,883	13,489,982	###	###	0.8
2009-Nov-17 Tue	###	###	10.51	10.58			###	###	0.8
2009-Nov-16 Mon	###	10.7	10.57	10.59			28.7	28.7	###
2009-Nov-13 Fri	###	###	###	10.52			###	###	###
2009-Nov-12 Thu	###	10.49	###	10.41	1,523,589	7,991,224	###	###	###
2009-Nov-11 Wed	10.41	10.45	10.29	###	1,730,648	###	33.9	33.9	0.0
2009-Nov-10 Tue	###	###	###	###			72.2	72.2	0.0
2009-Nov-09 Mon	10.22	10.26	###	10.2	1,457,342	###	###	###	0.7
2009-Nov-06 Fri	###	###	###	10.26			69.9	69.9	0.7
2009-Nov-05 Thu	10.2	10.27	###	###	2,788,757	###	35.2	35.2	0.0
2009-Nov-04 Wed	10.27	10.4	10.24	10.26	2,946,489	###	###	###	0.7
2009-Nov-03 Tue	10.4	10.44	10.26	10.28			27.4	27.4	0.7
2009-Nov-02 Mon	10.44	10.48	###	###			27.2	27.2	0.0
2009-Oct-30 Fri	###	10.72	10.4	###	4,710,478	49,742,647	###	###	0.0
2009-Oct-29 Thu	###	10.7	###	10.51	2,972,087	###	###	###	###
2009-Oct-28 Wed	10.55	###	10.4	10.42			38.6	38.6	0.7
2009-Oct-27 Tue	###	10.71	10.5	10.53	4,183,251	44,363,376	39.9	39.9	0.8
2009-Oct-26 Mon	10.73	10.79	###	10.7			35.8	35.8	0.8
2009-Oct-23 Fri	10.7	10.8	###	10.72	2,251,654	###	71.0	71.0	0.8
2009-Oct-22 Thu	10.52	10.8	10.5	###			###	###	0.0
2009-Oct-21 Wed	10.53	10.56	10.45	10.5			35.1	35.1	0.8
2009-Oct-20 Tue	10.54	10.79	10.5	###			###	###	0.0
2009-Oct-19 Mon	###	10.52	10.28	10.44			77.2	77.2	0.7
2009-Oct-16 Fri	###	10.42	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	10.27	2,954,973	0	###	###	###
2009-Oct-14 Wed	###	10.28	###	10.25			###	###	0.7
2009-Oct-13 Tue	###	10.28	###	10.2	2,229,784	11,461,089	72.4	72.4	0.7
2009-Oct-12 Mon	###	###	###	###	1,146,580	0	38.3	38.3	0.0
2009-Oct-09 Fri	###	###	###	###			###	###	0.0
2009-Oct-08 Thu	###	###	###	###	1,539,287	0	69.9	69.9	0.0
2009-Oct-07 Wed	###	###	###	###	1,297,751	0	###	###	0.0
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	###	###	###	###			73.3	73.3	0.0
2009-Oct-02 Fri	9.78	###	9.77	###	2,951,783	14,419,459	80.9	80.9	0.0
2009-Oct-01 Thu	9.76	###	9.74	9.82			###	###	###
2009-Sep-30 Wed	###	###	9.76	9.81	2,932,689	14,311,522	26.5	26.5	###
2009-Sep-29 Tue	###	###	###	###	1,125,977	0	###	###	0.0
2009-Sep-28 Mon	###	###	###	###	1,310,980	0	###	###	0.0
2009-Sep-25 Fri	10.25	###	###	###	2,831,889	0	###	###	0.0
2009-Sep-24 Thu	10.23	###	###	###	3,220,925	0	###	###	0.0
2009-Sep-23 Wed	10.28	###	10.2	10.23	2,036,478	###	###	###	###
2009-Sep-22 Tue	###	10.24	###	10.2			###	###	0.7
2009-Sep-21 Mon	###	10.24	###	###	2,157,858	###	###	###	0.0
2009-Sep-18 Fri	###	###	###	###	2,692,884	0	31.4	31.4	0.0
2009-Sep-17 Thu	###	###	###	###	3,591,054	0	###	###	0.0
2009-Sep-16 Wed	###	###	###	###			27.1	27.1	0.0
2009-Sep-15 Tue	9.88	###	9.85	###			76.8	76.8	0.0
2009-Sep-14 Mon	9.7	9.85	9.7	9.8	2,918,989	###	81.6	81.6	0.7
2009-Sep-11 Fri	9.74	9.79	###	9.74			65.9	65.9	0.7
2009-Sep-10 Thu	###	9.74	###	###	2,480,621	12,080,624	###	###	0.0
2009-Sep-09 Wed	9.74	9.79	9.54	###	4,913,825	###	28.5	28.5	0.0
2009-Sep-08 Tue	###	###	9.83	9.84	2,890,377	###	25.1	25.1	0.7
2009-Sep-07 Mon	###	###	9.7	9.84			###	###	0.7
2009-Sep-04 Fri	###	###	###	###			###	###	0.0
2009-Sep-03 Thu	###	10.26	###	###			###	###	0.0
2009-Sep-02 Wed	###	###	###	###	3,677,170	0	74.5	74.5	0.0
2009-Sep-01 Tue	###	###	###	###			73.2	73.2	0.0
2009-Aug-31 Mon	###	###	9.75	###	1,968,385	9,595,876	41.2	41.2	0.0
2009-Aug-28 Fri	9.81	###	9.78	9.87	2,330,270	11,395,020	66.3	66.3	###
2009-Aug-27 Thu	9.76	###	9.76	9.86	3,003,648	###	74.7	74.7	0.7
2009-Aug-26 Wed	###	9.84	###	9.76			69.2	69.2	0.7
2009-Aug-25 Tue	###	###	9.57	###			###	###	0.0
2009-Aug-24 Mon	9.59	###	9.48	###			###	###	0.0
2009-Aug-21 Fri	9.55	###	9.43	9.57	2,504,725	11,809,778	81.7	81.7	###
2009-Aug-20 Thu	9.72	9.81	9.55	###	2,132,329	20,640,944	###	###	0.0
2009-Aug-19 Wed	9.75	9.75	###	###	1,734,754	8,456,925	###	###	0.0
2009-Aug-18 Tue	9.53	9.72	9.49	###	4,269,771	41,011,150	###	###	0.0
2009-Aug-17 Mon	9.5	9.76	9.46	9.7			83.0	83.0	0.7
2009-Aug-14 Fri	###	9.48	9.28	9.45			###	###	0.7
2009-Aug-13 Thu	###	###	9.27	9.27			###	###	0.7
2009-Aug-12 Wed	9.29	###	9.21	9.25	2,121,540	###	###	###	###
2009-Aug-11 Tue	9.46	9.46	9.23	9.29	2,554,551	23,872,279	20.3	20.3	###
2009-Aug-10 Mon	9.47	9.57	###	9.5			###	###	0.7
2009-Aug-07 Fri	9.79	9.79	###	9.42	2,573,589	###	###	###	0.7
2009-Aug-06 Thu	9.28	###	9.26	###	2,243,283	###	###	###	0.0
2009-Aug-05 Wed	###	9.49	###	###	2,264,876	###	78.7	78.7	0.0
2009-Aug-04 Tue	###	###	9.2	9.22	1,915,955	###	###	###	0.7
2009-Aug-03 Mon	###	###	9.23	9.25	1,159,425	5,350,746	###	###	###
2009-Jul-31 Fri	9.55	9.59	9.25	###			17.5	17.5	0.0
2009-Jul-30 Thu	9.55	###	9.48	###			67.8	67.8	0.0
2009-Jul-29 Wed	9.25	9.41	###	###	1,926,472	9,064,050	71.1	71.1	0.0
2009-Jul-28 Tue	9.2	###	###	9.26	2,235,387	0	###	###	###
2009-Jul-27 Mon	###	###	###	###	1,400,589	0	###	###	0.0
2009-Jul-24 Fri	9.25	9.43	9.25	###			73.8	73.8	0.0
2009-Jul-23 Thu	###	###	###	9.2	3,158,322	0	17.7	17.7	0.7
2009-Jul-22 Wed	###	9.54	###	###	2,294,458	###	###	###	0.0
2009-Jul-21 Tue	9.2	###	###	###			###	###	0.0
2009-Jul-20 Mon	###	9.2	###	###	1,294,859	5,956,351	###	###	0.0
2009-Jul-17 Fri	###	###	###	###			###	###	0.0
2009-Jul-16 Thu	###	###	###	###			###	###	0.0
2009-Jul-15 Wed	8.88	###	8.85	###			74.9	74.9	0.0
2009-Jul-14 Tue	###	8.84	###	8.81	3,973,052	17,560,889	74.4	74.4	###
2009-Jul-13 Mon	8.57	###	8.56	###	1,768,342	###	83.4	83.4	0.0
2009-Jul-10 Fri	8.51	8.57	8.47	8.57	1,041,177	8,870,828	71.6	71.6	0.6
2009-Jul-09 Thu	8.47	8.57	8.45	8.47			66.8	66.8	###
2009-Jul-08 Wed	8.45	8.56	8.44	8.47	2,479,546	21,076,141	72.9	72.9	###
2009-Jul-07 Tue	8.52	###	8.48	8.51	1,557,622	###	###	###	0.6
2009-Jul-06 Mon	8.59	###	8.48	8.48			31.0	31.0	0.6
2009-Jul-03 Fri	###	8.71	8.56	###			###	###	0.0
2009-Jul-02 Thu	8.58	8.72	8.45	###			###	###	0.0
2009-Jul-01 Wed	8.52	###	8.51	###			77.6	77.6	0.0
2009-Jun-30 Tue	8.54	###	8.52	###			###	###	0.0
2009-Jun-29 Mon	8.58	8.59	8.41	8.49	1,712,257	14,554,184	###	###	###
2009-Jun-26 Fri	8.45	8.55	8.41	8.52	2,084,822	###	73.1	73.1	0.6
2009-Jun-25 Thu	8.46	8.53	8.43	8.45			31.1	31.1	###
2009-Jun-24 Wed	8.55	###	###	8.48	1,470,724	0	27.6	27.6	0.6
2009-Jun-23 Tue	8.43	###	8.4	8.57	1,524,654	6,403,546	86.6	86.6	0.6
2009-Jun-22 Mon	8.5	8.57	###	8.42			36.8	36.8	###
2009-Jun-19 Fri	8.72	8.72	8.49	8.49			###	###	###
2009-Jun-18 Thu	8.71	8.83	8.7	8.75	3,376,922	29,598,721	76.7	76.7	0.6
2009-Jun-17 Wed	###	8.83	8.56	###	3,523,922	###	39.1	39.1	0.0
2009-Jun-16 Tue	###	8.73	8.56	###	2,783,580	24,064,049	###	###	0.0
2009-Jun-15 Mon	8.5	###	8.49	8.58			###	###	0.6
2009-Jun-12 Fri	###	8.5	###	8.48			###	###	0.6
2009-Jun-11 Thu	8.43	8.46	8.26	8.29			###	###	0.6
2009-Jun-10 Wed	8.5	8.57	8.4	8.42	2,853,171	24,209,155	###	###	###
2009-Jun-09 Tue	8.55	###	8.48	8.48	1,231,051	5,219,656	36.2	36.2	0.6
2009-Jun-05 Fri	8.72	8.76	8.47	8.49			19.3	19.3	###
2009-Jun-04 Thu	###	8.82	###	8.75			79.4	79.4	0.6
2009-Jun-03 Wed	8.55	8.77	8.53	8.7	1,852,424	###	###	###	###
2009-Jun-02 Tue	8.57	###	8.52	8.58	2,593,550	11,048,523	###	###	0.6
2009-Jun-01 Mon	8.46	###	8.44	8.53	2,229,656	9,409,148	###	###	###
2009-May-29 Fri	###	###	###	8.44	2,953,678	0	17.3	17.3	0.6
2009-May-28 Thu	###	###	8.45	8.52			###	###	0.6
2009-May-27 Wed	8.58	8.74	8.52	8.7	1,912,075	###	77.8	77.8	###
2009-May-26 Tue	8.43	8.44	###	8.43			70.3	70.3	0.6
2009-May-25 Mon	8.58	###	###	8.43	2,087,283	0	25.9	25.9	0.6
2009-May-22 Fri	8.49	8.71	8.45	###			###	###	0.0
2009-May-21 Thu	8.52	8.52	8.43	8.49	1,935,182	###	###	###	###
2009-May-20 Wed	###	###	8.41	8.48			###	###	0.6
2009-May-19 Tue	###	###	8.49	8.58	2,708,727	11,498,546	33.3	33.3	0.6
2009-May-18 Mon	8.5	8.55	8.46	8.49			42.8	42.8	###
2009-May-15 Fri	8.47	8.59	8.41	8.46	1,228,529	###	33.3	33.3	0.6
2009-May-14 Thu	8.45	###	8.43	8.43	3,322,979	14,006,356	46.6	46.6	0.6
2009-May-13 Wed	8.55	###	###	###	1,573,774	0	###	###	0.0
2009-May-12 Tue	###	###	8.5	8.55	3,292,788	13,994,349	###	###	###
2009-May-11 Mon	###	###	8.7	8.7			24.8	24.8	###
2009-May-08 Fri	###	###	8.88	###			###	###	0.0
2009-May-07 Thu	###	###	###	###	2,475,571	0	###	###	0.0
2009-May-06 Wed	###	###	###	9	1,609,525	0	78.7	78.7	0.6
2009-May-05 Tue	###	###	8.8	8.88			###	###	0.6
2009-May-04 Mon	###	9.26	###	9.26	1,663,389	###	###	###	###
2009-May-01 Fri	###	###	###	###	593,324	0	69.0	69.0	0.0
2009-Apr-30 Thu	9	###	###	###	4,243,872	0	73.4	73.4	0.0
2009-Apr-29 Wed	###	###	###	###	3,227,540	0	###	###	0.0
2009-Apr-28 Tue	###	###	###	###	2,696,971	0	31.7	31.7	0.0
2009-Apr-27 Mon	8.74	###	###	###	2,365,026	0	###	###	0.0
2009-Apr-24 Fri	###	###	###	8.8	1,981,177	0	###	###	0.6
2009-Apr-23 Thu	8.49	###	8.47	8.83	2,099,754	8,892,458	###	###	###
2009-Apr-22 Wed	###	8.4	###	###	2,090,976	###	###	###	0.0
2009-Apr-21 Tue	8.26	8.47	8.26	8.41			###	###	###
2009-Apr-20 Mon	###	8.47	###	###	3,162,348	13,392,543	###	###	0.0
2009-Apr-17 Fri	###	8.41	8.23	8.26	2,215,671	18,434,382	28.1	28.1	0.6
2009-Apr-16 Thu	###	###	8.21	###			68.2	68.2	0.0
2009-Apr-15 Wed	8.21	8.27	###	8.27	4,137,680	###	68.1	68.1	###
2009-Apr-14 Tue	###	###	###	8.2			21.8	21.8	0.6
2009-Apr-09 Thu	8.29	###	8.22	8.27	790,823	3,250,282	24.5	24.5	###
2009-Apr-08 Wed	8.25	###	###	###	2,840,643	0	36.5	36.5	0.0
2009-Apr-07 Tue	###	###	###	8.25	3,745,882	0	###	###	###
2009-Apr-06 Mon	8.2	8.27	###	###			###	###	0.0
2009-Apr-03 Fri	###	###	###	8.23	1,731,577	0	28.1	28.1	0.6
2009-Apr-02 Thu	8.4	8.46	8.27	###			23.6	23.6	0.0
2009-Apr-01 Wed	8.52	8.58	8.24	###			###	###	0.0
2009-Mar-31 Tue	8.44	###	8.44	###			79.1	79.1	0.0
2009-Mar-30 Mon	###	8.55	###	8.4	1,150,223	###	74.3	74.3	###
2009-Mar-27 Fri	###	###	###	8.51			###	###	0.6
2009-Mar-26 Thu	###	###	###	8.2	3,573,629	0	17.8	17.8	0.6
2009-Mar-25 Wed	8.47	8.47	8.26	8.28	1,452,653	12,151,442	16.1	16.1	###
2009-Mar-24 Tue	###	8.47	###	8.44			77.5	77.5	0.6
2009-Mar-23 Mon	###	8.4	###	###			78.8	78.8	0.0
2009-Mar-20 Fri	###	8.23	###	###			###	###	0.0
2009-Mar-19 Thu	###	8.29	###	###			69.4	69.4	0.0
2009-Mar-18 Wed	8.27	###	###	###			###	###	0.0
2009-Mar-17 Tue	###	###	###	8.23	1,318,156	0	64.1	64.1	0.6
2009-Mar-16 Mon	8.2	8.29	###	###	3,111,789	###	23.7	23.7	0.0
2009-Mar-13 Fri	###	###	###	###			###	###	0.0
2009-Mar-12 Thu	###	8.45	###	###	2,300,482	###	30.7	30.7	0.0
2009-Mar-11 Wed	###	###	###	###	2,422,271	0	12.8	12.8	0.0
2009-Mar-10 Tue	###	###	###	###	1,684,240	0	###	###	0.0
2009-Mar-09 Mon	8.42	8.56	###	8.46	714,341	3,057,379	76.6	76.6	0.6
2009-Mar-06 Fri	8.4	8.56	8.23	8.48	2,164,920	###	###	###	0.6
2009-Mar-05 Thu	8.43	###	###	8.49	2,409,085	0	75.2	75.2	###
2009-Mar-04 Wed	8.46	###	8.4	8.47	1,548,477	###	###	###	###
2009-Mar-03 Tue	8.81	###	###	###	1,554,520	0	27.0	27.0	0.0
2009-Mar-02 Mon	###	###	8.79	###			80.3	80.3	0.0
2009-Feb-27 Fri	###	###	8.82	###	2,681,781	11,826,654	70.0	70.0	0.0
2009-Feb-26 Thu	###	###	8.76	###			78.0	78.0	0.0
2009-Feb-25 Wed	8.82	###	8.8	8.88			###	###	0.6
2009-Feb-24 Tue	8.85	###	8.78	8.82	1,725,023	7,572,850	34.5	34.5	###
2009-Feb-23 Mon	8.53	###	8.5	###			93.0	93.0	0.0
2009-Feb-20 Fri	###	8.7	8.52	8.57			###	###	0.6
2009-Feb-19 Thu	8.72	8.82	###	8.72			###	###	0.6
2009-Feb-18 Wed	###	8.76	8.52	8.76	2,218,083	###	80.8	80.8	0.6
2009-Feb-17 Tue	8.73	8.89	###	8.78	2,042,222	9,077,676	80.6	80.6	0.6
2009-Feb-16 Mon	###	9.27	8.88	###	4,259,945	###	30.9	30.9	0.0
2009-Feb-13 Fri	###	###	###	###			79.6	79.6	0.0
2009-Feb-12 Thu	8.56	8.85	8.51	8.51			###	###	0.6
2009-Feb-11 Wed	###	8.4	8.22	###	1,715,787	14,258,189	71.0	71.0	0.0
2009-Feb-10 Tue	###	8.55	8.29	8.5			83.9	83.9	0.6
2009-Feb-09 Mon	8.5	###	###	###			###	###	0.0
2009-Feb-06 Fri	9.58	9.59	###	###			###	###	0.0
2009-Feb-05 Thu	###	9.53	###	9.49	2,982,978	###	###	###	0.7
2009-Feb-04 Wed	9.5	9.5	###	###			20.9	20.9	0.0
2009-Feb-03 Tue	###	9.83	9.55	###			###	###	0.0
2009-Feb-02 Mon	9	9.48	9	9.45			90.8	90.8	0.7
2009-Jan-30 Fri	9	9.22	###	###			###	###	0.0
2009-Jan-29 Thu	###	###	8.85	###			87.5	87.5	0.0
2009-Jan-28 Wed	9	###	8.85	###	1,462,325	6,470,788	27.6	27.6	0.0
2009-Jan-27 Tue	###	9.21	9	9	1,934,674	###	###	###	0.6
2009-Jan-23 Fri	###	9.22	###	###			47.5	47.5	0.0
2009-Jan-22 Thu	###	9.28	###	###			80.8	80.8	0.0
2009-Jan-21 Wed	###	###	8.8	###			###	###	0.0
2009-Jan-20 Tue	9.51	9.54	###	9.21	2,360,177	11,258,044	24.5	24.5	0.7
2009-Jan-19 Mon	9.58	###	9.51	###			###	###	0.0
2009-Jan-16 Fri	9.5	###	9.4	###	2,132,441	10,022,472	###	###	0.0
2009-Jan-15 Thu	9.45	9.5	###	9.5	1,440,527	###	###	###	0.7
2009-Jan-14 Wed	9.45	###	###	###	1,740,547	0	###	###	0.0
2009-Jan-13 Tue	9.22	9.79	###	###	2,778,887	13,602,651	91.9	91.9	0.0
2009-Jan-12 Mon	###	9.49	###	9.46			###	###	0.7
2009-Jan-09 Fri	###	9.27	###	###			###	###	0.0
2009-Jan-08 Thu	8.7	###	###	###			###	###	0.0
2009-Jan-07 Wed	###	###	8.72	8.72			10.3	10.3	0.6
2009-Jan-06 Tue	8.85	###	8.79	###			78.1	78.1	0.0
2009-Jan-05 Mon	###	###	###	###	1,378,740	0	###	###	0.0
2009-Jan-02 Fri	9.25	9.25	###	###	714,744	###	13.3	13.3	0.0
2008-Dec-31 Wed	8.87	9.25	8.87	###			81.2	81.2	0.0
2008-Dec-30 Tue	###	###	8.75	8.82	1,181,242	###	###	###	###
2008-Dec-29 Mon	9.26	###	8.84	9			13.5	13.5	0.6
2008-Dec-24 Wed	###	###	8.83	###	377,385	1,666,154	22.3	22.3	0.0
2008-Dec-23 Tue	###	###	###	###			89.4	89.4	0.0
2008-Dec-22 Mon	8.84	8.86	8.55	8.83	1,167,046	###	39.7	39.7	###
2008-Dec-19 Fri	8.5	8.77	8.42	8.77	1,768,671	15,201,727	82.7	82.7	###
2008-Dec-18 Thu	###	###	###	8.5			78.6	78.6	0.6
2008-Dec-17 Wed	###	###	8.29	8.4	1,478,224	###	21.8	21.8	###
2008-Dec-16 Tue	###	8.7	###	###	1,678,278	###	###	###	0.0
2008-Dec-15 Mon	8.57	8.85	8.56	8.75	1,060,224	9,229,249	###	###	0.6
2008-Dec-12 Fri	8.7	8.73	8.42	8.52			25.0	25.0	0.6
2008-Dec-11 Thu	###	###	###	8.8			33.1	33.1	0.6
2008-Dec-10 Wed	###	###	###	###			80.8	80.8	0.0
2008-Dec-09 Tue	###	###	###	8.75			24.2	24.2	0.6
2008-Dec-08 Mon	8.88	###	###	###	2,271,882	0	###	###	0.0
2008-Dec-05 Fri	8.51	8.88	8.5	8.71	2,576,542	22,390,149	84.8	84.8	0.6
2008-Dec-04 Thu	8.71	8.72	8.55	8.57	2,201,129	19,006,748	###	###	0.6
2008-Dec-03 Wed	8.77	8.82	8.45	8.51	1,438,981	###	###	###	0.6
2008-Dec-02 Tue	###	8.8	8.48	###			###	###	0.0
2008-Dec-01 Mon	8.8	8.89	###	8.8	1,692,788	7,524,442	74.1	74.1	0.6
2008-Nov-28 Fri	###	8.77	8.42	###			27.6	27.6	0.0
2008-Nov-27 Thu	8.89	8.89	8.45	8.54	1,370,979	11,886,387	###	###	###
2008-Nov-26 Wed	8.75	###	###	8.75	1,817,387	0	78.9	78.9	0.6
2008-Nov-25 Tue	8.71	###	8.42	###			###	###	0.0
2008-Nov-24 Mon	9	9	8.72	8.78			###	###	0.6
2008-Nov-21 Fri	8.74	9.2	8.74	###	3,071,848	27,554,476	###	###	0.0
2008-Nov-20 Thu	###	###	8.73	###			82.9	82.9	0.0
2008-Nov-19 Wed	###	###	###	###	3,875,052	0	###	###	0.0
2008-Nov-18 Tue	###	9.58	8.83	###	3,141,889	28,921,088	###	###	0.0
2008-Nov-17 Mon	9.75	###	###	###	4,214,948	0	###	###	0.0
2008-Nov-14 Fri	8.27	###	8.22	8.25			39.4	39.4	###
2008-Nov-13 Thu	###	###	###	###			###	###	0.0
2008-Nov-12 Wed	###	###	8.2	8.28			###	###	###
2008-Nov-11 Tue	8.55	###	8.22	8.22	964,640	3,964,670	24.2	24.2	0.6
2008-Nov-10 Mon	8.75	8.76	8.53	###	1,180,359	###	###	###	0.0
2008-Nov-07 Fri	###	8.59	###	8.52			77.1	77.1	0.6
2008-Nov-06 Thu	8.43	8.43	###	8.4			###	###	###
2008-Nov-05 Wed	8.4	8.45	8.2	###			27.5	27.5	0.0
2008-Nov-04 Tue	###	8.43	###	###	1,286,924	5,424,384	26.6	26.6	0.0
2008-Nov-03 Mon	8.2	###	###	8.25	1,339,152	0	###	###	###
2008-Oct-31 Fri	###	###	7.85	###	2,786,324	10,936,321	64.0	64.0	0.0
2008-Oct-30 Thu	###	###	7.86	###			###	###	0.0
2008-Oct-29 Wed	8.2	8.2	7.8	###	2,248,780	17,990,240	###	###	0.0
2008-Oct-28 Tue	###	8	###	###	1,569,424	###	###	###	0.0
2008-Oct-27 Mon	###	8.43	###	8.2	2,253,921	9,500,277	85.9	85.9	0.6
2008-Oct-24 Fri	###	###	7.85	###	1,196,422	4,695,956	50.6	50.6	0.0
2008-Oct-23 Thu	###	8.2	###	###			###	###	0.0
2008-Oct-22 Wed	8.41	8.55	###	###			22.2	22.2	0.0
2008-Oct-21 Tue	8.85	###	8.41	8.72			###	###	0.6
2008-Oct-20 Mon	8.55	8.82	8.52	8.77	2,293,876	###	###	###	###
2008-Oct-17 Fri	8.5	8.58	###	###	2,416,480	###	42.1	42.1	0.0
2008-Oct-16 Thu	###	###	7.81	8.2			46.0	46.0	0.6
2008-Oct-15 Wed	###	###	7.8	8.2			78.3	78.3	0.6
2008-Oct-14 Tue	###	8.45	###	###	2,143,948	9,058,180	28.6	28.6	0.0
2008-Oct-13 Mon	###	8.41	###	###			###	###	0.0
2008-Oct-10 Fri	8.26	8.4	7.82	###	1,778,157	14,420,853	57.4	57.4	0.0
2008-Oct-09 Thu	###	###	8.46	###	2,945,744	###	###	###	0.0
2008-Oct-08 Wed	8.8	###	8.54	###			44.8	44.8	0.0
2008-Oct-07 Tue	8.55	9	8.42	8.8			74.7	74.7	0.6
2008-Oct-06 Mon	8.5	8.7	8.4	8.59	645,951	5,522,881	91.2	91.2	###
2008-Oct-03 Fri	8.24	###	8.24	###			###	###	0.0
2008-Oct-02 Thu	###	8.81	###	8.5			35.0	35.0	0.6
2008-Oct-01 Wed	###	8.88	8.52	8.77			###	###	###
2008-Sep-30 Tue	8.2	8.5	###	8.25			###	###	###
2008-Sep-29 Mon	8.47	###	8.25	8.52			###	###	0.6
2008-Sep-26 Fri	###	###	###	8.4	3,485,724	0	28.9	28.9	###
2008-Sep-25 Thu	8.82	8.87	8.4	###			21.2	21.2	0.0
2008-Sep-24 Wed	###	###	8.87	9	2,225,421	9,869,742	###	###	0.6
2008-Sep-23 Tue	8.51	###	8.51	###	1,936,527	8,239,922	94.0	94.0	0.0
2008-Sep-22 Mon	8.76	###	8.51	###	2,330,978	###	85.5	85.5	0.0
2008-Sep-19 Fri	9	###	###	8.76	4,639,474	0	15.5	15.5	0.6
2008-Sep-18 Thu	8.84	###	8.84	###	4,293,328	###	78.7	78.7	0.0
2008-Sep-17 Wed	9.2	9.2	###	###	4,952,979	###	###	###	0.0
2008-Sep-16 Tue	###	###	###	###			###	###	0.0
2008-Sep-15 Mon	8.8	###	8.8	###			###	###	0.0
2008-Sep-12 Fri	8.82	9	###	9	3,433,686	15,451,587	###	###	0.6
2008-Sep-11 Thu	###	###	8.78	8.82			25.2	25.2	###
2008-Sep-10 Wed	###	###	###	###	3,299,059	0	85.5	85.5	0.0
2008-Sep-09 Tue	###	###	###	9			37.9	37.9	0.6
2008-Sep-08 Mon	###	###	8.86	###	2,772,647	12,282,826	###	###	0.0
2008-Sep-05 Fri	###	8.82	###	8.75	2,730,247	12,040,389	###	###	0.6
2008-Sep-04 Thu	###	###	8.74	8.86	2,973,225	###	###	###	0.6
2008-Sep-03 Wed	8.75	###	###	###	2,448,422	0	###	###	0.0
2008-Sep-02 Tue	8.7	8.85	###	8.85			79.0	79.0	0.6
2008-Sep-01 Mon	###	###	8.45	8.56			23.8	23.8	###
2008-Aug-29 Fri	8.49	8.56	8.4	8.55			###	###	###
2008-Aug-28 Thu	8.28	###	8.21	###			74.9	74.9	0.0
2008-Aug-27 Wed	###	8.26	###	###	1,877,186	7,752,778	###	###	0.0
2008-Aug-26 Tue	###	###	###	###			###	###	0.0
2008-Aug-25 Mon	###	8.27	###	###	4,556,882	###	###	###	0.0
2008-Aug-22 Fri	###	8.43	###	8.28			###	###	###
2008-Aug-21 Thu	###	###	###	###			###	###	0.0
2008-Aug-20 Wed	###	8.5	###	###	4,379,321	###	###	###	0.0
2008-Aug-19 Tue	###	###	###	###	1,514,945	0	27.8	27.8	0.0
2008-Aug-18 Mon	###	8.28	###	###			31.6	31.6	0.0
2008-Aug-15 Fri	###	###	7.85	###			30.0	30.0	0.0
2008-Aug-14 Thu	###	###	7.8	###	2,484,874	###	###	###	0.0
2008-Aug-13 Wed	###	###	7.8	7.82			###	###	0.6
2008-Aug-12 Tue	###	8.26	###	###			34.9	34.9	0.0
2008-Aug-11 Mon	8	###	7.88	###	2,629,476	###	###	###	0.0
2008-Aug-08 Fri	8	###	7.85	###	1,428,351	5,606,277	###	###	0.0
2008-Aug-07 Thu	###	8.21	7.88	###	2,225,545	###	###	###	0.0
2008-Aug-06 Wed	###	###	###	###	2,776,050	0	15.8	15.8	0.0
2008-Aug-05 Tue	7.84	###	7.7	###	4,861,286	18,715,951	90.9	90.9	0.0
2008-Aug-04 Mon	7.88	###	7.72	7.76	867,043	3,346,785	###	###	0.6
2008-Aug-01 Fri	7.76	###	7.76	7.8			###	###	0.6
2008-Jul-31 Thu	7.76	7.8	###	7.72	3,167,957	###	30.8	30.8	###
2008-Jul-30 Wed	###	###	7.77	7.79	4,720,824	###	###	###	###
2008-Jul-29 Tue	7.8	7.86	7.71	7.86	1,689,149	13,150,024	###	###	###
2008-Jul-28 Mon	###	8	7.8	7.85			###	###	###
2008-Jul-25 Fri	7.78	###	###	###			###	###	0.0
2008-Jul-24 Thu	7.86	7.88	7.76	7.83	1,340,284	10,481,020	###	###	###
2008-Jul-23 Wed	7.58	###	7.55	###	3,316,270	###	68.8	68.8	0.0
2008-Jul-22 Tue	7.42	###	###	7.58	2,703,923	0	79.5	79.5	###
2008-Jul-21 Mon	7.41	###	###	7.55	2,017,473	0	###	###	###
2008-Jul-18 Fri	7.21	###	###	7.27			###	###	###
2008-Jul-17 Thu	###	###	7.21	7.22	1,714,078	6,179,251	22.3	22.3	0.5
2008-Jul-16 Wed	6.85	###	6.82	###			###	###	0.0
2008-Jul-15 Tue	7.2	7.2	###	###	2,440,425	###	###	###	0.0
2008-Jul-14 Mon	7.2	###	###	7.24			80.2	80.2	0.5
2008-Jul-11 Fri	7.43	7.46	###	###	1,365,029	5,091,558	###	###	0.0
2008-Jul-10 Thu	7.45	###	7.24	7.51			###	###	###
2008-Jul-09 Wed	7.28	7.52	7.2	7.5	5,713,777	###	###	###	0.5
2008-Jul-08 Tue	7.21	7.41	###	###	2,749,581	###	47.6	47.6	0.0
2008-Jul-07 Mon	###	7.23	###	###	1,757,842	###	###	###	0.0
2008-Jul-04 Fri	###	###	6.81	###	2,509,782	###	73.8	73.8	0.0
2008-Jul-03 Thu	6.85	###	6.78	###	2,231,341	7,564,245	88.5	88.5	0.0
2008-Jul-02 Wed	6.73	###	###	6.88	3,693,844	0	83.3	83.3	###
2008-Jul-01 Tue	###	###	6.81	6.89			###	###	0.5
2008-Jun-30 Mon	###	7.2	###	###			###	###	0.0
2008-Jun-27 Fri	###	7.28	6.82	7.22	3,846,344	27,116,725	82.3	82.3	0.5
2008-Jun-26 Thu	###	###	###	###	4,778,927	0	73.5	73.5	0.0
2008-Jun-25 Wed	###	7.23	7	7			###	###	0.5
2008-Jun-24 Tue	###	###	###	###			###	###	0.0
2008-Jun-23 Mon	6.7	###	6.7	###			92.4	92.4	0.0
2008-Jun-20 Fri	###	###	6.78	###			###	###	0.0
2008-Jun-19 Thu	7	###	###	7	7,193,489	0	72.2	72.2	0.5
2008-Jun-18 Wed	7	7.21	###	###			###	###	0.0
2008-Jun-17 Tue	7.28	###	###	7.2			###	###	0.5
2008-Jun-16 Mon	7.57	###	7.4	7.47			34.3	34.3	###
2008-Jun-13 Fri	###	###	7.59	###	1,854,423	###	###	###	0.0
2008-Jun-12 Thu	###	7.86	7.57	###	4,505,224	###	###	###	0.0
2008-Jun-11 Wed	7.8	7.85	7.72	7.82	4,228,759	32,920,888	76.1	76.1	0.6
2008-Jun-10 Tue	7.8	###	7.76	###	2,620,356	10,166,981	###	###	0.0
2008-Jun-06 Fri	7.81	###	7.77	###	1,749,328	###	83.0	83.0	0.0
2008-Jun-05 Thu	###	7.78	###	7.74			81.7	81.7	0.6
2008-Jun-04 Wed	###	7.84	###	7.73	2,724,455	###	###	###	0.6
2008-Jun-03 Tue	7.75	7.86	###	###	2,289,322	###	38.9	38.9	0.0
2008-Jun-02 Mon	###	###	7.84	7.89	1,653,589	###	###	###	###
2008-May-30 Fri	###	8.26	###	###			77.8	77.8	0.0
2008-May-29 Thu	7.89	8	7.82	###			66.6	66.6	0.0
2008-May-28 Wed	7.81	###	###	###	3,678,921	0	###	###	0.0
2008-May-27 Tue	###	###	7.87	7.88	1,913,277	7,528,744	###	###	0.6
2008-May-26 Mon	###	###	###	###			###	###	0.0
2008-May-23 Fri	###	###	###	###			34.9	34.9	0.0
2008-May-22 Thu	###	8.26	###	###	2,543,355	10,504,056	###	###	0.0
2008-May-21 Wed	7.84	###	7.84	###			###	###	0.0
2008-May-20 Tue	###	###	###	###			40.2	40.2	0.0
2008-May-19 Mon	8.2	8.28	###	###			###	###	0.0
2008-May-16 Fri	8.43	8.43	8.22	8.27			19.8	19.8	###
2008-May-15 Thu	###	8.44	7.88	8.4	7,146,955	58,319,152	###	###	###
2008-May-14 Wed	7.83	###	7.73	###			###	###	0.0
2008-May-13 Tue	###	###	###	7.81	3,403,274	0	83.8	83.8	0.6
2008-May-12 Mon	###	###	7.85	###	1,829,054	###	30.9	30.9	0.0
2008-May-09 Fri	###	###	###	###	1,342,828	0	###	###	0.0
2008-May-08 Thu	###	###	7.83	###			###	###	0.0
2008-May-07 Wed	8.22	8.29	###	8.22	4,692,673	19,451,129	###	###	0.6
2008-May-06 Tue	###	###	###	###	3,218,874	0	###	###	0.0
2008-May-05 Mon	###	8.4	8.23	8.28	2,281,847	18,973,557	30.6	30.6	###
2008-May-02 Fri	8.42	8.48	8.26	###	2,273,125	19,026,056	###	###	0.0
2008-May-01 Thu	8.43	8.47	8.21	8.4	3,602,829	###	###	###	###
2008-Apr-30 Wed	8.28	8.51	8.28	8.41			###	###	###
2008-Apr-29 Tue	###	###	###	###			82.4	82.4	0.0
2008-Apr-28 Mon	###	8.2	###	###	2,891,324	11,854,428	###	###	0.0
2008-Apr-24 Thu	###	8.25	###	8			###	###	###
2008-Apr-23 Wed	8.26	###	###	8.25	5,562,749	0	31.1	31.1	###
2008-Apr-22 Tue	###	###	###	###	4,412,377	0	28.1	28.1	0.0
2008-Apr-21 Mon	###	8.49	###	8.43	2,789,886	###	71.7	71.7	0.6
2008-Apr-18 Fri	8.54	###	###	###			###	###	0.0
2008-Apr-17 Thu	8.78	8.78	8.54	###			###	###	0.0
2008-Apr-16 Wed	8.72	8.75	8.58	###	1,602,529	###	26.7	26.7	0.0
2008-Apr-15 Tue	###	8.78	###	8.74			71.3	71.3	0.6
2008-Apr-14 Mon	###	8.81	8.57	###			78.0	78.0	0.0
2008-Apr-11 Fri	8.85	8.87	###	8.85			71.0	71.0	0.6
2008-Apr-10 Thu	8.8	###	8.8	###	3,448,042	15,171,384	###	###	0.0
2008-Apr-09 Wed	8.75	###	8.7	8.88	3,085,177	###	81.1	81.1	0.6
2008-Apr-08 Tue	8.42	8.78	8.42	8.73	2,370,487	20,386,188	88.1	88.1	###
2008-Apr-07 Mon	8.71	8.81	8.59	8.59			22.5	22.5	###
2008-Apr-04 Fri	8.78	8.83	###	8.8			###	###	0.6
2008-Apr-03 Thu	8.72	8.75	###	8.7	1,698,524	7,431,042	30.9	30.9	###
2008-Apr-02 Wed	8.75	8.79	###	###	1,347,481	5,922,178	###	###	0.0
2008-Apr-01 Tue	###	8.56	###	8.53			###	###	###
2008-Mar-31 Mon	8.51	###	###	8.5	4,249,049	0	33.5	33.5	0.6
2008-Mar-28 Fri	8.8	8.85	8.55	###	2,343,484	###	20.9	20.9	0.0
2008-Mar-27 Thu	8.7	###	###	8.87			###	###	###
2008-Mar-26 Wed	###	###	8.59	###	2,003,786	###	###	###	0.0
2008-Mar-25 Tue	###	###	8.57	8.7	2,859,156	12,251,483	###	###	###
2008-Mar-20 Thu	8.55	8.89	8.5	8.84			###	###	###
2008-Mar-19 Wed	###	###	###	8.79	1,727,429	0	###	###	0.6
2008-Mar-18 Tue	8.53	8.78	8.52	###			77.9	77.9	0.0
2008-Mar-17 Mon	8.75	8.75	8.25	8.55	2,109,451	###	28.7	28.7	###
2008-Mar-14 Fri	###	8.83	###	8.8			73.2	73.2	0.6
2008-Mar-13 Thu	###	###	8.5	8.58			13.7	13.7	0.6
2008-Mar-12 Wed	9.55	###	###	###			###	###	0.0
2008-Mar-11 Tue	9.49	###	###	9.51	2,484,980	0	###	###	###
2008-Mar-10 Mon	9.29	###	###	9.57			90.3	90.3	###
2008-Mar-07 Fri	9.5	9.55	###	###	2,438,929	11,645,885	38.6	38.6	0.0
2008-Mar-06 Thu	9.49	9.8	###	9.74			###	###	0.7
2008-Mar-05 Wed	9.47	9.54	9.4	9.44			41.3	41.3	0.7
2008-Mar-04 Tue	9.52	###	9.4	9.5			###	###	0.7
2008-Mar-03 Mon	###	###	9.28	9.57			86.1	86.1	###
2008-Feb-29 Fri	9.5	###	9.43	###			75.2	75.2	0.0
2008-Feb-28 Thu	9.7	9.82	9.58	###			###	###	0.0
2008-Feb-27 Wed	###	###	9.8	9.88			28.5	28.5	0.7
2008-Feb-26 Tue	###	###	###	###	3,068,383	0	###	###	0.0
2008-Feb-25 Mon	###	9.7	9.46	###	2,626,851	###	###	###	0.0
2008-Feb-22 Fri	9.72	9.84	9.55	9.59			###	###	0.7
2008-Feb-21 Thu	9.81	###	###	9.8			36.0	36.0	0.7
2008-Feb-20 Wed	9.83	###	###	###	2,601,974	0	31.4	31.4	0.0
2008-Feb-19 Tue	9.77	###	###	###			80.1	80.1	0.0
2008-Feb-18 Mon	9.45	###	9.43	###			84.8	84.8	0.0
2008-Feb-15 Fri	9.4	9.83	9.25	###			###	###	0.0
2008-Feb-14 Thu	9.44	9.7	9.4	###	6,938,977	###	78.8	78.8	0.0
2008-Feb-13 Wed	###	9.2	8.78	###			87.0	87.0	0.0
2008-Feb-12 Tue	8.88	###	###	8.79	2,350,222	0	###	###	0.6
2008-Feb-11 Mon	9	###	8.82	8.82	1,857,941	###	###	###	###
2008-Feb-08 Fri	9	###	9	###			###	###	0.0
2008-Feb-07 Thu	###	9.2	###	9	2,501,128	11,505,188	27.2	27.2	0.6
2008-Feb-06 Wed	###	###	###	9.28	2,223,684	0	###	###	0.7
2008-Feb-05 Tue	9.56	###	9.27	###			24.3	24.3	0.0
2008-Feb-04 Mon	9.8	9.89	###	###			###	###	0.0
2008-Feb-01 Fri	###	9.84	###	9.7	3,523,021	###	###	###	0.7
2008-Jan-31 Thu	9.2	9.41	###	###	2,263,558	10,650,040	###	###	0.0
2008-Jan-30 Wed	9.45	9.55	9.28	###			44.4	44.4	0.0
2008-Jan-29 Tue	9	###	###	9.28	5,939,949	0	###	###	0.7
2008-Jan-25 Fri	###	9.28	###	###	4,676,849	21,700,579	47.6	47.6	0.0
2008-Jan-24 Thu	9.2	###	###	###	3,160,876	0	###	###	0.0
2008-Jan-23 Wed	8.75	9.46	8.74	9.28	3,113,676	28,334,451	81.7	81.7	0.7
2008-Jan-22 Tue	###	9.47	###	8.8			###	###	0.6
2008-Jan-21 Mon	9.29	###	9.22	9.22	4,137,676	19,074,686	###	###	0.7
2008-Jan-18 Fri	9.4	9.46	9.2	###	3,878,373	36,185,220	37.2	37.2	0.0
2008-Jan-17 Thu	9.74	9.75	###	9.44			###	###	0.7
2008-Jan-16 Wed	###	9.77	9.5	9.57			49.2	49.2	###
2008-Jan-15 Tue	###	###	###	9.74			28.9	28.9	0.7
2008-Jan-14 Mon	9.53	###	9.53	###	2,082,940	###	92.6	92.6	0.0
2008-Jan-11 Fri	###	9.79	###	9.73			83.1	83.1	###
2008-Jan-10 Thu	###	9.75	9.46	9.71	1,465,487	###	###	###	###
2008-Jan-09 Wed	9.7	9.73	9.51	9.7	1,752,284	16,856,972	73.4	73.4	0.7
2008-Jan-08 Tue	9.51	9.83	9.47	9.72			88.4	88.4	0.7
2008-Jan-07 Mon	9.27	9.54	9.21	9.41	3,041,582	###	###	###	0.7
2008-Jan-04 Fri	9.7	9.79	9.44	9.56	1,591,644	15,303,657	20.3	20.3	0.7
2008-Jan-03 Thu	9.45	9.72	9.28	9.72	1,586,948	###	86.3	86.3	0.7
2008-Jan-02 Wed	9.42	9.55	9.42	9.5			###	###	0.7
2007-Dec-31 Mon	9.52	9.56	###	9.48			###	###	0.7
2007-Dec-28 Fri	9.58	9.81	9.57	###			###	###	0.0
2007-Dec-27 Thu	9.72	9.82	9.72	9.77	1,040,379	###	###	###	0.7
2007-Dec-24 Mon	9.7	###	9.7	9.84			75.5	75.5	0.7
2007-Dec-21 Fri	9.78	9.85	###	###			22.7	22.7	0.0
2007-Dec-20 Thu	###	###	9.43	9.5			###	###	0.7
2007-Dec-19 Wed	9.43	9.58	###	9.5			72.2	72.2	0.7
2007-Dec-18 Tue	9.5	9.87	###	###	3,562,770	###	77.8	77.8	0.0
2007-Dec-17 Mon	###	###	9.85	9.85			###	###	###
2007-Dec-14 Fri	###	10.24	###	###	2,449,779	###	33.4	33.4	0.0
2007-Dec-13 Thu	10.24	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	###	###	###	3,142,240	0	###	###	0.0
2007-Dec-11 Tue	###	10.56	###	10.55			###	###	###
2007-Dec-10 Mon	###	###	###	10.44			25.2	25.2	0.7
2007-Dec-07 Fri	###	10.75	10.58	10.7	9,490,574	101,216,971	###	###	0.8
2007-Dec-06 Thu	10.48	###	10.42	10.53			64.8	64.8	0.8
2007-Dec-05 Wed	###	###	9.82	###	11,602,929	56,970,381	88.3	88.3	0.0
2007-Dec-04 Tue	10.22	10.25	###	###			###	###	0.0
2007-Dec-03 Mon	10.2	###	###	10.22			70.5	70.5	0.7
2007-Nov-30 Fri	###	###	###	###			31.4	31.4	0.0
2007-Nov-29 Thu	###	###	###	###	2,017,142	0	74.2	74.2	0.0
2007-Nov-28 Wed	###	###	9.86	###	2,469,276	###	44.4	44.4	0.0
2007-Nov-27 Tue	###	10.22	###	10.2			77.3	77.3	0.7
2007-Nov-26 Mon	###	10.29	###	10.25			87.0	87.0	0.7
2007-Nov-23 Fri	9.87	###	9.79	###			69.4	69.4	0.0
2007-Nov-22 Thu	###	###	###	###			42.0	42.0	0.0
2007-Nov-21 Wed	###	10.25	###	###			37.4	37.4	0.0
2007-Nov-20 Tue	###	10.29	###	10.26			###	###	0.7
2007-Nov-19 Mon	10.44	10.59	###	10.4	2,774,049	14,688,589	32.8	32.8	0.7
2007-Nov-16 Fri	###	10.42	###	###			###	###	0.0
2007-Nov-15 Thu	10.29	10.42	###	###	3,060,086	15,943,048	25.7	25.7	0.0
2007-Nov-14 Wed	10.29	###	###	10.26			34.4	34.4	0.7
2007-Nov-13 Tue	10.2	###	###	10.21	3,515,986	0	###	###	###
2007-Nov-12 Mon	10.46	10.57	###	10.2			###	###	0.7
2007-Nov-09 Fri	10.27	10.47	10.2	10.45			79.1	79.1	###
2007-Nov-08 Thu	###	10.26	###	10.2			###	###	0.7
2007-Nov-07 Wed	10.5	10.55	10.41	10.5	2,946,649	30,880,881	###	###	0.8
2007-Nov-06 Tue	###	10.59	###	10.5			###	###	0.8
2007-Nov-05 Mon	10.4	10.5	10.24	###	3,517,257	36,473,955	###	###	0.0
2007-Nov-02 Fri	10.23	10.42	10.2	###			###	###	0.0
2007-Nov-01 Thu	10.25	10.54	10.23	10.45	3,292,542	34,193,048	75.9	75.9	###
2007-Oct-31 Wed	###	10.25	###	10.2	2,955,353	15,146,184	67.9	67.9	0.7
2007-Oct-30 Tue	###	10.25	###	###			###	###	0.0
2007-Oct-29 Mon	###	###	###	###			38.0	38.0	0.0
2007-Oct-26 Fri	9.85	10.22	9.81	###	5,673,244	###	###	###	0.0
2007-Oct-25 Thu	9.46	###	9.44	9.72	7,013,148	33,102,058	###	###	0.7
2007-Oct-24 Wed	9.26	9.45	9.22	###	1,702,388	###	###	###	0.0
2007-Oct-23 Tue	9.26	###	###	###	1,752,726	0	66.6	66.6	0.0
2007-Oct-22 Mon	###	9.29	###	9.2	1,599,924	7,431,646	70.8	70.8	0.7
2007-Oct-19 Fri	9.25	###	9.22	###	1,206,052	###	71.8	71.8	0.0
2007-Oct-18 Thu	###	###	###	9.29			78.9	78.9	###
2007-Oct-17 Wed	###	###	###	###			70.9	70.9	0.0
2007-Oct-16 Tue	###	###	###	###	2,316,324	0	67.6	67.6	0.0
2007-Oct-15 Mon	###	###	###	###			###	###	0.0
2007-Oct-12 Fri	###	###	###	###	2,322,879	0	###	###	0.0
2007-Oct-11 Thu	###	9.2	###	###	3,003,970	###	74.2	74.2	0.0
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	###	###	2,847,375	0	34.3	34.3	0.0
2007-Oct-08 Mon	9.2	9.23	###	9.2			67.7	67.7	0.7
2007-Oct-05 Fri	###	###	###	###	1,642,221	0	###	###	0.0
2007-Oct-04 Thu	9	###	###	###	4,203,577	0	73.3	73.3	0.0
2007-Oct-03 Wed	9	###	8.89	###	2,889,555	12,844,071	###	###	0.0
2007-Oct-02 Tue	8.85	###	8.82	###			84.6	84.6	0.0
2007-Oct-01 Mon	9	9	8.75	8.81			###	###	###
2007-Sep-28 Fri	###	###	###	9			23.0	23.0	0.6
2007-Sep-27 Thu	9.44	9.45	###	9.25			###	###	###
2007-Sep-26 Wed	9.45	9.58	9.4	9.5	1,840,058	17,462,150	64.9	64.9	0.7
2007-Sep-25 Tue	###	9.49	###	9.45			###	###	0.7
2007-Sep-24 Mon	9.28	9.4	9.23	###			###	###	0.0
2007-Sep-21 Fri	9.21	9.29	###	9.23	1,332,350	###	###	###	###
2007-Sep-20 Thu	9.26	9.27	###	9.25			###	###	###
2007-Sep-19 Wed	9.27	###	9.2	9.25			35.8	35.8	###
2007-Sep-18 Tue	###	9.22	###	###			80.0	80.0	0.0
2007-Sep-17 Mon	###	###	###	9.25	1,493,320	0	###	###	###
2007-Sep-14 Fri	9.23	9.4	9.22	###	1,114,846	###	###	###	0.0
2007-Sep-13 Thu	###	###	###	###			73.4	73.4	0.0
2007-Sep-12 Wed	###	9.43	9.24	9.25			###	###	###
2007-Sep-11 Tue	###	9.47	###	###			###	###	0.0
2007-Sep-10 Mon	9.23	###	###	###	1,337,442	0	###	###	0.0
2007-Sep-07 Fri	9.28	###	9.24	###			###	###	0.0
2007-Sep-06 Thu	9.23	9.29	###	9.28			70.9	70.9	0.7
2007-Sep-05 Wed	###	###	###	9.45	1,238,158	0	###	###	0.7
2007-Sep-04 Tue	9.43	###	###	9.53			###	###	###
2007-Sep-03 Mon	###	9.49	###	9.45	1,467,975	6,965,541	###	###	0.7
2007-Aug-31 Fri	9.25	9.54	9.2	9.51			###	###	###
2007-Aug-30 Thu	###	9.4	###	9.25	2,967,542	13,947,447	###	###	###
2007-Aug-29 Wed	###	9.29	###	9.25			###	###	###
2007-Aug-28 Tue	###	###	9.4	9.5			28.0	28.0	0.7
2007-Aug-27 Mon	###	###	9.51	###	1,727,929	###	###	###	0.0
2007-Aug-24 Fri	###	9.53	###	9.46	2,378,358	11,332,875	###	###	0.7
2007-Aug-23 Thu	9.22	9.54	9.21	9.5	3,926,380	###	82.1	82.1	0.7
2007-Aug-22 Wed	8.89	###	8.83	9	1,565,640	###	71.4	71.4	0.6
2007-Aug-21 Tue	###	###	8.83	###			###	###	0.0
2007-Aug-20 Mon	9	###	8.84	###			61.8	61.8	0.0
2007-Aug-17 Fri	###	###	###	###	4,539,325	0	68.2	68.2	0.0
2007-Aug-16 Thu	8.87	###	###	8.77			54.1	54.1	###
2007-Aug-15 Wed	###	###	###	###	2,941,128	0	###	###	0.0
2007-Aug-14 Tue	###	###	8.59	###	3,377,320	14,505,589	93.9	93.9	0.0
2007-Aug-13 Mon	8.8	###	###	###	3,968,972	0	28.7	28.7	0.0
2007-Aug-10 Fri	8.55	8.8	8.55	###	3,413,385	###	75.7	75.7	0.0
2007-Aug-09 Thu	###	9	8.57	###			83.2	83.2	0.0
2007-Aug-08 Wed	###	###	8.56	###	4,487,984	19,208,571	###	###	0.0
2007-Aug-07 Tue	8.77	###	###	###			77.9	77.9	0.0
2007-Aug-06 Mon	8.55	8.72	8.52	###	1,118,743	###	###	###	0.0
2007-Aug-03 Fri	###	###	###	8.77			29.2	29.2	###
2007-Aug-02 Thu	9	###	8.53	8.8			###	###	0.6
2007-Aug-01 Wed	###	###	8.84	8.84	2,012,155	8,893,725	###	###	###
2007-Jul-31 Tue	###	9.29	###	###	1,561,553	###	###	###	0.0
2007-Jul-30 Mon	9.2	9.29	8.78	###			10.0	10.0	0.0
2007-Jul-27 Fri	###	9.21	###	###			68.5	68.5	0.0
2007-Jul-26 Thu	9.4	9.48	9.23	9.24	3,368,380	###	28.5	28.5	###
2007-Jul-25 Wed	9.5	9.51	###	9.4			26.1	26.1	###
2007-Jul-24 Tue	9.5	###	9.5	9.55	2,198,281	###	###	###	0.7
2007-Jul-23 Mon	9.47	9.54	###	9.46	1,709,489	###	###	###	0.7
2007-Jul-20 Fri	9.52	9.53	###	9.47			###	###	###
2007-Jul-19 Thu	9.46	9.52	9.44	9.47	5,310,141	###	###	###	###
2007-Jul-18 Wed	9.48	9.48	###	###			###	###	0.0
2007-Jul-17 Tue	9.45	9.49	###	###			32.1	32.1	0.0
2007-Jul-16 Mon	9.42	9.48	###	9.42	672,170	3,186,085	###	###	0.7
2007-Jul-13 Fri	9.46	9.46	9.29	###			###	###	0.0
2007-Jul-12 Thu	###	###	9.26	###			63.8	63.8	0.0
2007-Jul-11 Wed	9.22	###	###	9.25			67.9	67.9	###
2007-Jul-10 Tue	9.55	9.55	9.25	9.25	1,707,884	###	###	###	###
2007-Jul-09 Mon	###	9.59	9.29	9.54	3,161,221	29,841,926	###	###	###
2007-Jul-06 Fri	9.27	9.45	###	9.21	3,157,220	###	31.4	31.4	0.7
2007-Jul-05 Thu	9.24	9.26	###	###			###	###	0.0
2007-Jul-04 Wed	###	###	###	###	2,021,875	0	70.4	70.4	0.0
2007-Jul-03 Tue	9.4	9.48	9.24	9.28			###	###	0.7
2007-Jul-02 Mon	9.55	9.55	9.23	###	3,065,920	28,788,988	18.8	18.8	0.0
2007-Jun-29 Fri	9.45	###	9.4	9.54			66.5	66.5	###
2007-Jun-28 Thu	###	###	###	###			###	###	0.0
2007-Jun-27 Wed	9.25	9.27	###	###	4,823,385	22,356,389	###	###	0.0
2007-Jun-26 Tue	9.44	9.45	###	9.27			29.1	29.1	0.7
2007-Jun-25 Mon	###	9.52	###	9.45	3,462,120	###	75.7	75.7	0.7
2007-Jun-22 Fri	###	9.47	###	###			63.7	63.7	0.0
2007-Jun-21 Thu	9.53	9.54	###	9.43			###	###	###
2007-Jun-20 Wed	9.29	9.54	9.23	9.54			82.6	82.6	###
2007-Jun-19 Tue	###	9.27	###	9.25			76.5	76.5	###
2007-Jun-18 Mon	9.25	9.25	###	9.24	1,260,478	###	###	###	###
2007-Jun-15 Fri	9.23	9.25	###	###			21.4	21.4	0.0
2007-Jun-14 Thu	###	###	###	###	1,363,885	0	###	###	0.0
2007-Jun-13 Wed	###	###	###	9			###	###	0.6
2007-Jun-12 Tue	9.22	9.22	###	###			###	###	0.0
2007-Jun-08 Fri	###	###	###	###			###	###	0.0
2007-Jun-07 Thu	###	9.29	###	9.25			81.4	81.4	###
2007-Jun-06 Wed	9.2	9.22	###	###			39.6	39.6	0.0
2007-Jun-05 Tue	###	###	###	9.22			28.2	28.2	0.7
2007-Jun-04 Mon	9.4	9.52	###	###			###	###	0.0
2007-Jun-01 Fri	9.45	9.45	###	###	1,194,280	5,642,973	25.1	25.1	0.0
2007-May-31 Thu	###	###	###	9.45	2,571,925	0	69.0	69.0	0.7
2007-May-30 Wed	9.25	###	###	###			###	###	0.0
2007-May-29 Tue	9.23	###	###	###	2,712,925	0	70.0	70.0	0.0
2007-May-28 Mon	###	###	9.23	9.26	4,510,873	20,817,678	###	###	###
2007-May-25 Fri	9.4	9.4	9.22	9.28			###	###	0.7
2007-May-24 Thu	9.45	9.47	###	9.4	3,533,852	16,732,789	38.3	38.3	###
2007-May-23 Wed	9.55	9.56	9.43	9.46			###	###	0.7
2007-May-22 Tue	9.7	9.7	9.52	9.55	804,381	###	###	###	0.7
2007-May-21 Mon	9.74	9.8	###	9.74			###	###	0.7
2007-May-18 Fri	9.72	9.82	###	9.73	1,476,342	###	###	###	###
2007-May-17 Thu	###	9.72	9.57	9.72			72.1	72.1	0.7
2007-May-16 Wed	9.5	###	9.44	9.46	3,157,271	###	37.5	37.5	0.7
2007-May-15 Tue	9.55	###	###	9.4			###	###	###
2007-May-14 Mon	###	###	9.5	9.5			###	###	0.7
2007-May-11 Fri	9.57	###	###	9.41			19.1	19.1	0.7
2007-May-10 Thu	9.56	###	9.54	###	4,304,971	###	68.7	68.7	0.0
2007-May-09 Wed	9.44	9.53	9.4	9.49	3,027,271	28,653,120	###	###	0.7
2007-May-08 Tue	9.45	9.58	###	###			###	###	0.0
2007-May-07 Mon	9.56	###	###	9.41	3,691,549	0	###	###	0.7
2007-May-04 Fri	###	9.75	9.42	9.47			17.7	17.7	###
2007-May-03 Thu	###	9.7	9.58	###	3,422,552	###	###	###	0.0
2007-May-02 Wed	###	9.79	###	###	5,525,680	###	63.0	63.0	0.0
2007-May-01 Tue	9.58	###	9.52	###	5,666,353	26,971,840	###	###	0.0
2007-Apr-30 Mon	9.42	###	9.42	9.51	1,606,580	###	74.0	74.0	###
2007-Apr-27 Fri	9.45	9.5	###	###	4,478,959	21,275,055	33.0	33.0	0.0
2007-Apr-26 Thu	9.2	9.47	9.2	9.44	3,728,671	34,807,143	88.0	88.0	0.7
2007-Apr-24 Tue	###	###	###	9.2			23.6	23.6	0.7
2007-Apr-23 Mon	9.5	9.5	9.24	###			###	###	0.0
2007-Apr-20 Fri	###	###	###	###	1,526,581	0	###	###	0.0
2007-Apr-19 Thu	###	###	###	###	3,384,881	0	###	###	0.0
2007-Apr-18 Wed	###	###	###	9.21	3,242,657	0	77.3	77.3	0.7
2007-Apr-17 Tue	9.55	9.55	9	9			###	###	0.6
2007-Apr-16 Mon	###	9.42	###	###			###	###	0.0
2007-Apr-13 Fri	9.42	9.45	###	###			14.7	14.7	0.0
2007-Apr-12 Thu	9.24	9.29	###	9.26			###	###	###
2007-Apr-11 Wed	9.22	9.49	###	###	3,709,177	17,600,044	###	###	0.0
2007-Apr-10 Tue	###	9.2	8.83	###	3,315,826	29,892,171	###	###	0.0
2007-Apr-05 Thu	###	###	8.86	###	1,032,049	4,571,977	###	###	0.0
2007-Apr-04 Wed	8.8	###	8.8	8.88	3,090,544	###	###	###	0.6
2007-Apr-03 Tue	8.7	8.77	###	8.71	3,556,645	15,595,888	###	###	0.6
2007-Apr-02 Mon	###	8.8	###	###	1,014,841	###	###	###	0.0
2007-Mar-30 Fri	8.82	8.82	8.75	8.8	1,812,673	###	28.3	28.3	0.6
2007-Mar-29 Thu	8.75	8.81	8.71	8.76	2,759,683	24,174,823	###	###	0.6
2007-Mar-28 Wed	8.73	8.83	###	###	2,602,079	11,488,178	###	###	0.0
2007-Mar-27 Tue	8.8	8.81	8.72	8.75	1,726,559	15,133,289	32.1	32.1	0.6
2007-Mar-26 Mon	###	###	8.78	8.82	2,154,144	###	###	###	###
2007-Mar-23 Fri	8.88	###	8.83	8.87			###	###	###
2007-Mar-22 Thu	8.7	8.85	###	8.84	1,372,057	6,071,352	###	###	###
2007-Mar-21 Wed	8.8	8.84	8.52	8.55	1,001,481	8,692,855	15.8	15.8	###
2007-Mar-20 Tue	###	8.79	###	8.76	2,177,785	###	###	###	0.6
2007-Mar-19 Mon	8.76	8.76	8.56	8.57			15.8	15.8	0.6
2007-Mar-16 Fri	8.83	8.84	###	###	1,426,558	6,305,386	17.4	17.4	0.0
2007-Mar-15 Thu	8.53	8.77	8.46	8.73	4,767,688	###	83.8	83.8	###
2007-Mar-14 Wed	8.42	8.46	###	###			###	###	0.0
2007-Mar-13 Tue	8.85	8.85	8.55	8.59			14.3	14.3	###
2007-Mar-12 Mon	8.54	8.86	8.41	8.86			89.7	89.7	0.6
2007-Mar-09 Fri	###	8.5	###	8.4			75.3	75.3	###
2007-Mar-08 Thu	###	###	8.26	###			###	###	0.0
2007-Mar-07 Wed	8.28	###	8.23	8.42	4,530,442	###	###	###	###
2007-Mar-06 Tue	###	###	8.22	8.27			###	###	###
2007-Mar-05 Mon	8.47	8.5	8.25	8.26			###	###	0.6
2007-Mar-02 Fri	8.45	8.58	8.41	8.47			###	###	###
2007-Mar-01 Thu	8.4	8.42	8.21	###			###	###	0.0
2007-Feb-28 Wed	###	###	###	8.27			###	###	###
2007-Feb-27 Tue	###	###	###	8.42	2,361,154	0	20.6	20.6	###
2007-Feb-26 Mon	8.59	###	8.47	8.57			36.9	36.9	0.6
2007-Feb-23 Fri	8.4	8.76	###	###	5,045,622	22,099,824	84.0	84.0	0.0
2007-Feb-22 Thu	8.4	8.43	8.27	###			###	###	0.0
2007-Feb-21 Wed	8.29	8.4	8.25	8.4			81.3	81.3	###
2007-Feb-20 Tue	8.2	###	###	8.29			###	###	0.6
2007-Feb-19 Mon	###	8.5	###	8.4			###	###	###
2007-Feb-16 Fri	8.25	8.27	###	###			23.5	23.5	0.0
2007-Feb-15 Thu	###	###	###	###	3,021,343	0	###	###	0.0
2007-Feb-14 Wed	###	8	###	###			67.0	67.0	0.0
2007-Feb-13 Tue	7.8	###	7.78	7.88			77.3	77.3	0.6
2007-Feb-12 Mon	7.87	7.87	7.75	7.8	1,639,527	###	###	###	0.6
2007-Feb-09 Fri	7.83	7.86	7.77	7.79	683,488	5,341,458	###	###	###
2007-Feb-08 Thu	###	###	7.82	7.83	1,430,458	###	###	###	###
2007-Feb-07 Wed	###	###	7.88	7.88			###	###	0.6
2007-Feb-06 Tue	###	###	7.88	###			###	###	0.0
2007-Feb-05 Mon	7.83	7.88	7.78	7.87	1,684,552	13,190,042	###	###	0.6
2007-Feb-02 Fri	7.83	7.84	7.72	7.79			31.1	31.1	###
2007-Feb-01 Thu	7.86	###	7.81	7.84			###	###	0.6
2007-Jan-31 Wed	7.84	7.88	7.81	7.83	2,129,348	###	41.6	41.6	###
2007-Jan-30 Tue	7.85	###	7.84	###	1,069,650	4,193,028	###	###	0.0
2007-Jan-29 Mon	###	###	7.82	7.88	1,292,249	###	29.4	29.4	0.6
2007-Jan-25 Thu	7.85	###	7.85	###			75.9	75.9	0.0
2007-Jan-24 Wed	###	###	7.72	7.72	1,646,857	###	###	###	###
2007-Jan-23 Tue	###	###	7.78	7.86	1,246,345	4,848,282	###	###	###
2007-Jan-22 Mon	###	###	7.87	###	1,607,027	6,323,651	###	###	0.0
2007-Jan-19 Fri	###	7.8	###	7.78			76.7	76.7	0.6
2007-Jan-18 Thu	7.81	###	###	7.71			22.9	22.9	###
2007-Jan-17 Wed	7.7	###	7.7	7.85	1,617,673	6,228,041	83.8	83.8	###
2007-Jan-16 Tue	7.74	7.74	###	7.7			###	###	0.6
2007-Jan-15 Mon	7.8	7.8	###	7.72			###	###	###
2007-Jan-12 Fri	###	7.81	###	7.75	1,039,757	4,060,251	76.4	76.4	###
2007-Jan-11 Thu	###	###	7.56	###			###	###	0.0
2007-Jan-10 Wed	###	7.8	###	###			77.5	77.5	0.0
2007-Jan-09 Tue	7.72	7.81	7.71	7.72	1,904,052	14,775,443	65.6	65.6	###
2007-Jan-08 Mon	###	###	###	###			14.0	14.0	0.0
2007-Jan-05 Fri	7.82	###	7.79	###			###	###	0.0
2007-Jan-04 Thu	7.71	7.86	7.71	7.82			85.3	85.3	0.6
2007-Jan-03 Wed	7.8	7.8	7.71	7.72	603,550	###	30.5	30.5	###
2007-Jan-02 Tue	7.76	7.8	7.72	7.79	469,679	###	###	###	###
2006-Dec-29 Fri	7.75	7.78	7.71	7.76			62.2	62.2	0.6
2006-Dec-28 Thu	7.7	7.75	7.7	7.7			###	###	0.6
2006-Dec-27 Wed	7.72	7.74	7.57	7.73			###	###	0.6
2006-Dec-22 Fri	###	7.74	###	7.73			###	###	0.6
2006-Dec-21 Thu	###	7.76	###	7.7			73.5	73.5	0.6
2006-Dec-20 Wed	###	7.78	###	7.73	1,815,241	7,061,287	###	###	0.6
2006-Dec-19 Tue	###	7.74	###	###			32.8	32.8	0.0
2006-Dec-18 Mon	7.78	7.78	###	7.74	1,896,420	7,377,073	###	###	0.6
2006-Dec-15 Fri	7.78	7.78	###	###	1,692,188	###	###	###	0.0
2006-Dec-14 Thu	7.7	7.79	###	7.72	2,900,271	11,296,555	62.5	62.5	###
2006-Dec-13 Wed	7.75	7.76	###	###			###	###	0.0
2006-Dec-12 Tue	###	7.8	###	7.75	5,575,329	21,743,783	###	###	###
2006-Dec-11 Mon	###	###	###	7.43			17.8	17.8	###
2006-Dec-08 Fri	###	###	###	7.5	1,800,649	0	85.8	85.8	0.5
2006-Dec-07 Thu	###	7.4	###	###			###	###	0.0
2006-Dec-06 Wed	7.28	7.44	7.27	###			80.6	80.6	0.0
2006-Dec-05 Tue	7.28	7.41	7.27	###	2,295,072	16,845,828	###	###	0.0
2006-Dec-04 Mon	7.26	###	7.22	7.28			###	###	0.5
2006-Dec-01 Fri	###	7.44	7.21	7.22	1,282,957	###	17.2	17.2	0.5
2006-Nov-30 Thu	7.42	7.54	###	7.48			###	###	0.5
2006-Nov-29 Wed	7.23	7.46	###	7.45	3,176,422	11,848,054	###	###	0.5
2006-Nov-28 Tue	###	7.24	###	###			###	###	0.0
2006-Nov-27 Mon	7.23	7.23	###	7.2	1,521,286	5,499,448	32.1	32.1	0.5
2006-Nov-24 Fri	7.22	7.25	###	###	5,336,976	###	26.4	26.4	0.0
2006-Nov-23 Thu	###	###	###	###	2,997,175	0	###	###	0.0
2006-Nov-22 Wed	7.25	###	7.25	7.28	3,666,844	###	63.7	63.7	0.5
2006-Nov-21 Tue	###	7.22	###	7.22			77.1	77.1	0.5
2006-Nov-20 Mon	###	###	###	###	3,386,346	0	19.1	19.1	0.0
2006-Nov-17 Fri	7.4	7.42	###	###	2,965,741	###	###	###	0.0
2006-Nov-16 Thu	7.4	7.43	###	###	2,799,887	10,401,580	43.6	43.6	0.0
2006-Nov-15 Wed	7.4	7.46	###	7.4			68.4	68.4	0.5
2006-Nov-14 Tue	###	7.49	7.27	7.42			80.1	80.1	0.5
2006-Nov-13 Mon	7.4	7.45	7.21	7.26	1,939,051	14,213,243	22.1	22.1	0.5
2006-Nov-10 Fri	###	7.4	7.2	###			###	###	0.0
2006-Nov-09 Thu	###	###	###	###			###	###	0.0
2006-Nov-08 Wed	7	7.25	###	###	4,878,574	###	87.7	87.7	0.0
2006-Nov-07 Tue	###	###	###	7	1,749,974	0	###	###	0.5
2006-Nov-06 Mon	###	###	###	7	1,987,225	0	###	###	0.5
2006-Nov-03 Fri	7.24	7.24	###	###			17.9	17.9	0.0
2006-Nov-02 Thu	7.25	7.25	###	7.2	2,674,657	###	29.5	29.5	0.5
2006-Nov-01 Wed	7	###	7	7.21	4,492,842	15,724,947	###	###	###
2006-Oct-31 Tue	###	###	6.8	###			###	###	0.0
2006-Oct-30 Mon	###	7	###	###	1,319,981	###	###	###	0.0
2006-Oct-27 Fri	6.8	###	6.8	###			80.7	80.7	0.0
2006-Oct-26 Thu	6.77	6.85	6.74	6.82	2,347,440	15,950,854	70.9	70.9	0.5
2006-Oct-25 Wed	6.71	6.75	6.71	6.75	1,379,377	###	71.0	71.0	0.5
2006-Oct-24 Tue	6.8	6.86	6.74	6.77			37.0	37.0	###
2006-Oct-23 Mon	6.79	6.85	6.72	6.8	1,960,742	###	###	###	0.5
2006-Oct-20 Fri	6.79	6.79	###	6.7			###	###	0.5
2006-Oct-19 Thu	6.72	6.72	###	###			###	###	0.0
2006-Oct-18 Wed	6.5	6.7	6.48	###	8,799,282	###	###	###	0.0
2006-Oct-17 Tue	###	###	6.54	6.54	7,069,259	23,116,476	###	###	0.5
2006-Oct-16 Mon	6.76	6.76	###	###	2,431,143	###	###	###	0.0
2006-Oct-13 Fri	6.82	6.82	###	6.75			###	###	0.5
2006-Oct-12 Thu	6.85	6.85	6.7	6.75			19.8	19.8	0.5
2006-Oct-11 Wed	6.82	6.82	6.73	6.78	1,352,850	9,165,558	###	###	0.5
2006-Oct-10 Tue	6.83	6.83	6.75	6.79	676,376	###	24.1	24.1	0.5
2006-Oct-09 Mon	6.8	6.8	###	6.74			###	###	###
2006-Oct-06 Fri	6.77	6.82	6.75	6.8			68.7	68.7	0.5
2006-Oct-05 Thu	6.79	6.81	6.74	6.77	1,798,847	12,187,188	###	###	###
2006-Oct-04 Wed	6.76	6.77	###	6.7	1,719,872	###	###	###	0.5
2006-Oct-03 Tue	6.75	6.78	6.71	6.76	2,615,258	###	###	###	0.5
2006-Oct-02 Mon	###	6.7	###	###			63.4	63.4	0.0
2006-Sep-29 Fri	6.7	6.71	###	###			###	###	0.0
2006-Sep-28 Thu	###	###	###	###			23.1	23.1	0.0
2006-Sep-27 Wed	6.72	6.73	###	###	1,702,983	###	###	###	0.0
2006-Sep-26 Tue	6.73	6.73	###	###			###	###	0.0
2006-Sep-25 Mon	###	6.72	6.55	6.7			80.4	80.4	0.5
2006-Sep-22 Fri	###	###	6.51	6.57			21.7	21.7	###
2006-Sep-21 Thu	6.55	###	6.53	6.59	5,888,483	###	78.8	78.8	###
2006-Sep-20 Wed	6.59	6.59	6.49	6.52	2,579,089	16,867,242	26.7	26.7	0.5
2006-Sep-19 Tue	###	###	6.58	6.59			###	###	###
2006-Sep-18 Mon	6.58	###	6.58	###			###	###	0.0
2006-Sep-15 Fri	6.45	6.57	6.45	6.56			81.6	81.6	0.5
2006-Sep-14 Thu	6.52	6.53	6.44	6.48	1,431,576	9,283,770	###	###	0.5
2006-Sep-13 Wed	6.5	6.52	6.44	6.51	1,042,972	6,758,458	66.7	66.7	###
2006-Sep-12 Tue	###	6.5	###	6.45	1,920,484	6,241,573	88.1	88.1	###
2006-Sep-11 Mon	6.58	6.58	###	6.45	2,163,759	###	###	###	###
2006-Sep-08 Fri	6.46	6.51	###	6.49	2,476,046	8,059,529	70.7	70.7	###
2006-Sep-07 Thu	6.4	6.49	6.4	6.47	2,128,584	13,718,723	###	###	0.5
2006-Sep-06 Wed	6.59	6.59	6.42	6.47	2,944,975	###	17.4	17.4	0.5
2006-Sep-05 Tue	6.59	6.59	6.52	6.54			25.7	25.7	0.5
2006-Sep-04 Mon	6.46	###	6.43	6.57	2,634,179	8,468,885	82.3	82.3	###
2006-Sep-01 Fri	6.51	6.55	6.41	6.46	2,570,483	16,656,729	28.7	28.7	###
2006-Aug-31 Thu	6.5	6.57	6.5	6.55	3,510,040	###	###	###	0.5
2006-Aug-30 Wed	6.45	6.55	6.45	6.53	2,113,027	13,734,675	###	###	###
2006-Aug-29 Tue	###	6.54	###	6.48			###	###	0.5
2006-Aug-28 Mon	6.4	6.42	###	6.41			###	###	0.5
2006-Aug-25 Fri	###	6.4	###	6.4			###	###	0.5
2006-Aug-24 Thu	###	###	6.25	6.29	4,038,454	###	27.2	27.2	###
2006-Aug-23 Wed	###	###	6.28	###			64.9	64.9	0.0
2006-Aug-22 Tue	###	###	6.21	6.27	4,997,150	15,516,150	###	###	0.4
2006-Aug-21 Mon	###	###	6.21	6.25	3,505,021	###	19.3	19.3	###
2006-Aug-18 Fri	6.42	6.55	###	6.51			###	###	###
2006-Aug-17 Thu	6.2	6.42	###	6.41	7,900,528	###	88.2	88.2	0.5
2006-Aug-16 Wed	###	6.25	###	6.23			82.7	82.7	0.4
2006-Aug-15 Tue	###	###	###	###			###	###	0.0
2006-Aug-14 Mon	###	###	###	###			###	###	0.0
2006-Aug-11 Fri	6	###	5.89	###	8,010,545	23,591,055	75.3	75.3	0.0
2006-Aug-10 Thu	###	6.27	###	###			18.5	18.5	0.0
2006-Aug-09 Wed	6.78	6.78	6.58	6.58			###	###	0.5
2006-Aug-08 Tue	6.71	6.81	6.71	6.81			77.4	77.4	###
2006-Aug-07 Mon	6.7	6.73	###	6.73	1,923,752	6,473,425	###	###	###
2006-Aug-04 Fri	6.7	6.74	###	6.7	2,525,058	8,509,445	73.9	73.9	0.5
2006-Aug-03 Thu	6.78	6.78	###	6.77	5,558,529	###	31.4	31.4	###
2006-Aug-02 Wed	6.89	###	6.82	6.82	3,930,824	###	29.6	29.6	0.5
2006-Aug-01 Tue	###	###	6.85	###	2,059,356	###	73.7	73.7	0.0
2006-Jul-31 Mon	6.82	6.85	6.8	6.85			###	###	###
2006-Jul-28 Fri	6.8	6.85	6.78	6.82	2,794,021	19,041,253	73.2	73.2	0.5
2006-Jul-27 Thu	6.79	6.84	6.76	6.81			###	###	###
2006-Jul-26 Wed	6.83	6.83	6.73	6.81	2,396,045	16,245,185	42.7	42.7	###
2006-Jul-25 Tue	###	###	6.79	6.81	2,633,677	###	###	###	###
2006-Jul-24 Mon	6.83	6.85	6.79	6.8			37.3	37.3	0.5
2006-Jul-21 Fri	6.8	6.87	6.77	6.81	2,161,048	14,738,347	73.6	73.6	###
2006-Jul-20 Thu	6.85	6.85	6.72	6.83			###	###	0.5
2006-Jul-19 Wed	6.86	###	6.78	6.78	3,014,374	10,218,727	28.4	28.4	0.5
2006-Jul-18 Tue	7	7	6.84	6.85	2,398,954	###	18.7	18.7	###
2006-Jul-17 Mon	###	###	###	7			36.1	36.1	0.5
2006-Jul-14 Fri	7	###	###	###	1,501,343	0	###	###	0.0
2006-Jul-13 Thu	###	###	###	###	2,499,949	0	###	###	0.0
2006-Jul-12 Wed	###	7.2	###	###			###	###	0.0
2006-Jul-11 Tue	###	###	###	###			23.2	23.2	0.0
2006-Jul-10 Mon	7.2	7.22	###	###			28.1	28.1	0.0
2006-Jul-07 Fri	###	7.24	###	7.22			76.0	76.0	0.5
2006-Jul-06 Thu	###	###	###	###			22.7	22.7	0.0
2006-Jul-05 Wed	7.24	7.26	###	###			20.3	20.3	0.0
2006-Jul-04 Tue	7.2	7.23	###	###	2,110,370	7,628,987	###	###	0.0
2006-Jul-03 Mon	###	###	###	###			66.1	66.1	0.0
2006-Jun-30 Fri	###	###	###	###			34.4	34.4	0.0
2006-Jun-28 Wed	###	###	###	###			69.6	69.6	0.0
2006-Jun-27 Tue	###	###	###	###	2,471,283	0	76.6	76.6	0.0
2006-Jun-26 Mon	###	###	###	7			39.7	39.7	0.5
2006-Jun-23 Fri	7	###	###	###			73.0	73.0	0.0
2006-Jun-22 Thu	###	###	###	###	2,476,328	0	29.3	29.3	0.0
2006-Jun-21 Wed	###	###	###	###	1,938,429	0	77.9	77.9	0.0
2006-Jun-20 Tue	###	###	###	###			83.4	83.4	0.0
2006-Jun-19 Mon	###	###	###	###			###	###	0.0
2006-Jun-16 Fri	###	###	###	###			###	###	0.0
2006-Jun-15 Thu	###	###	###	###	3,843,950	0	12.1	12.1	0.0
2006-Jun-14 Wed	###	###	###	###			65.0	65.0	0.0
2006-Jun-13 Tue	###	###	7	###	1,614,085	###	54.4	54.4	0.0
2006-Jun-09 Fri	###	###	###	###			###	###	0.0
2006-Jun-08 Thu	7.2	7.22	###	###	3,695,657	13,341,321	###	###	0.0
2006-Jun-07 Wed	###	7.21	###	###	2,650,426	9,554,785	###	###	0.0
2006-Jun-06 Tue	###	7.24	###	###			###	###	0.0
2006-Jun-05 Mon	###	7.2	###	7.2			73.8	73.8	0.5
2006-Jun-02 Fri	###	7.2	###	7.2			###	###	0.5
2006-Jun-01 Thu	###	###	###	###			###	###	0.0
2006-May-31 Wed	###	###	###	7	3,192,724	0	###	###	0.5
2006-May-30 Tue	###	###	###	###	2,534,588	0	###	###	0.0
2006-May-29 Mon	###	###	7	###	1,304,552	###	###	###	0.0
2006-May-26 Fri	###	###	7	###	2,117,047	###	###	###	0.0
2006-May-25 Thu	###	###	###	7			34.5	34.5	0.5
2006-May-24 Wed	###	###	###	7			###	###	0.5
2006-May-23 Tue	6.89	7	6.85	###			###	###	0.0
2006-May-22 Mon	###	###	6.85	###			55.3	55.3	0.0
2006-May-19 Fri	6.87	###	6.87	###	2,663,089	###	70.3	70.3	0.0
2006-May-18 Thu	###	###	6.8	6.85	1,659,447	###	36.7	36.7	###
2006-May-17 Wed	6.86	###	6.82	###	2,658,325	9,064,888	75.6	75.6	0.0
2006-May-16 Tue	6.82	6.88	6.81	6.81			###	###	###
2006-May-15 Mon	6.85	6.85	6.72	6.76	2,765,287	18,762,472	###	###	0.5
2006-May-12 Fri	6.85	6.87	6.82	6.83			###	###	0.5
2006-May-11 Thu	###	###	6.83	6.83			###	###	0.5
2006-May-10 Wed	6.87	6.88	6.85	6.85			###	###	###
2006-May-09 Tue	6.86	###	6.84	6.87	7,237,344	###	66.3	66.3	###
2006-May-08 Mon	6.86	###	6.82	6.84			32.9	32.9	0.5
2006-May-05 Fri	6.85	6.88	6.79	6.82	8,499,452	58,093,754	###	###	0.5
2006-May-04 Thu	6.83	###	6.77	6.77			36.2	36.2	###
2006-May-03 Wed	###	7.43	###	###			7.2	7.2	0.0
2006-May-02 Tue	###	###	7.23	###	2,357,748	8,523,259	###	###	0.0
2006-May-01 Mon	###	###	7.28	###	1,784,020	###	###	###	0.0
2006-Apr-28 Fri	7.28	###	7.23	7.28			69.0	69.0	0.5
2006-Apr-27 Thu	7.24	7.28	###	7.26	5,140,649	###	###	###	0.5
2006-Apr-26 Wed	7.2	7.22	###	###	5,638,223	20,353,985	###	###	0.0
2006-Apr-24 Mon	7.24	7.25	###	###	3,899,187	14,134,552	###	###	0.0
2006-Apr-21 Fri	###	###	7.23	7.29			29.1	29.1	###
2006-Apr-20 Thu	7.29	###	7.28	###			###	###	0.0
2006-Apr-19 Wed	###	7.21	###	7.2			78.2	78.2	0.5
2006-Apr-18 Tue	7.25	7.28	###	###			###	###	0.0
2006-Apr-13 Thu	7.29	###	7.25	7.26			###	###	0.5
2006-Apr-11 Tue	7.58	###	7.4	7.42			###	###	0.5
2006-Apr-10 Mon	7.7	7.71	7.57	7.58			###	###	###
2006-Apr-07 Fri	###	7.73	7.55	7.73			75.4	75.4	0.6
2006-Apr-06 Thu	7.56	###	7.51	###			###	###	0.0
2006-Apr-05 Wed	7.57	7.57	###	7.56	2,098,983	7,944,650	###	###	0.5
2006-Apr-04 Tue	7.44	###	7.4	7.44			###	###	###
2006-Apr-03 Mon	7.28	7.44	7.25	###			###	###	0.0
2006-Mar-31 Fri	###	###	7.23	7.23			22.5	22.5	###
2006-Mar-30 Thu	###	###	7.23	###			72.1	72.1	0.0
2006-Mar-29 Wed	7.21	###	7.21	7.25			###	###	0.5
2006-Mar-28 Tue	7.26	###	7.23	7.25			32.8	32.8	0.5
2006-Mar-27 Mon	7.21	###	7.21	7.29			73.2	73.2	###
2006-Mar-24 Fri	###	###	7.21	7.21			19.2	19.2	###
2006-Mar-23 Thu	###	###	###	###			30.7	30.7	0.0
2006-Mar-22 Wed	7.4	7.43	###	###			###	###	0.0
2006-Mar-21 Tue	###	7.44	###	###			###	###	0.0
2006-Mar-20 Mon	###	7.41	###	7.41			###	###	###
2006-Mar-17 Fri	###	###	###	###			###	###	0.0
2006-Mar-16 Thu	7.44	7.44	###	###			###	###	0.0
2006-Mar-15 Wed	###	###	###	###	3,475,578	0	###	###	0.0
2006-Mar-14 Tue	###	###	7.29	7.29	4,914,156	###	###	###	###
2006-Mar-13 Mon	###	7.4	7.26	###			26.5	26.5	0.0
2006-Mar-10 Fri	7.24	###	7.22	###			72.7	72.7	0.0
2006-Mar-09 Thu	###	7.28	###	7.25			82.4	82.4	0.5
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	###	###			###	###	0.0
2006-Mar-06 Mon	7.23	7.24	###	###			24.8	24.8	0.0
2006-Mar-03 Fri	7.21	7.27	###	7.25			68.9	68.9	0.5
2006-Mar-02 Thu	###	7.23	###	7.21			79.9	79.9	###
2006-Mar-01 Wed	###	###	###	###	8,492,120	0	75.4	75.4	0.0
2006-Feb-28 Tue	###	###	###	###	3,682,487	0	77.1	77.1	0.0
2006-Feb-27 Mon	###	###	###	###			###	###	0.0
2006-Feb-24 Fri	###	###	6.89	###			27.3	27.3	0.0
2006-Feb-23 Thu	###	###	###	###			70.9	70.9	0.0
2006-Feb-22 Wed	6.78	6.88	6.76	6.86			###	###	0.5
2006-Feb-21 Tue	6.7	6.79	###	6.78			74.0	74.0	0.5
2006-Feb-20 Mon	6.85	6.85	###	6.7	5,722,984	19,601,220	13.8	13.8	0.5
2006-Feb-17 Fri	###	###	6.87	###			24.6	24.6	0.0
2006-Feb-16 Thu	###	###	###	###	2,360,389	0	80.3	80.3	0.0
2006-Feb-15 Wed	###	###	###	###	4,137,072	0	14.7	14.7	0.0
2006-Feb-14 Tue	###	###	###	###	6,204,180	0	85.7	85.7	0.0
2006-Feb-13 Mon	###	###	###	###	8,282,083	0	###	###	0.0
2006-Feb-10 Fri	###	7	6.89	###	24,295,687	168,733,546	###	###	0.0
2006-Feb-09 Thu	7.72	7.73	###	###			###	###	0.0
2006-Feb-08 Wed	###	###	7.57	###			###	###	0.0
2006-Feb-07 Tue	7.73	7.75	###	###	3,142,888	###	25.6	25.6	0.0
2006-Feb-06 Mon	7.59	7.77	7.59	7.77	2,068,778	###	###	###	0.6
2006-Feb-03 Fri	7.78	7.78	7.58	7.59	1,398,488	10,740,387	###	###	0.5
2006-Feb-02 Thu	###	###	7.7	7.74			18.6	18.6	0.6
2006-Feb-01 Wed	###	7.88	###	7.88	2,295,344	9,043,655	87.6	87.6	0.6
2006-Jan-31 Tue	###	7.8	###	###	2,682,574	###	###	###	0.0
2006-Jan-30 Mon	7.59	7.72	7.59	7.72			###	###	###
2006-Jan-27 Fri	###	###	7.52	7.59	2,769,770	###	31.2	31.2	0.5
2006-Jan-25 Wed	###	###	7.56	###			24.7	24.7	0.0
2006-Jan-24 Tue	7.52	###	7.51	###			###	###	0.0
2006-Jan-23 Mon	7.5	7.51	###	7.51	4,231,987	###	###	###	###
2006-Jan-20 Fri	###	###	7.55	7.58	5,545,551	20,934,455	###	###	###
2006-Jan-19 Thu	7.71	7.75	###	###	3,566,947	###	###	###	0.0
2006-Jan-18 Wed	7.75	7.75	###	7.72	1,843,655	###	47.8	47.8	###
2006-Jan-17 Tue	###	7.73	###	7.71			###	###	###
2006-Jan-16 Mon	7.73	7.75	###	###			31.7	31.7	0.0
2006-Jan-13 Fri	###	7.73	###	7.71			65.9	65.9	###
2006-Jan-12 Thu	7.71	7.72	###	###	3,091,655	11,933,788	###	###	0.0
2006-Jan-11 Wed	7.88	7.88	7.71	7.75			###	###	###
2006-Jan-10 Tue	###	###	7.76	7.83	1,495,650	5,803,122	30.6	30.6	###
2006-Jan-09 Mon	###	###	7.87	7.88	868,780	3,418,649	18.7	18.7	0.6
2006-Jan-06 Fri	###	###	7.86	###			###	###	0.0
2006-Jan-05 Thu	###	###	7.85	7.85	2,701,879	10,604,875	18.9	18.9	###
2006-Jan-04 Wed	###	###	###	###	1,990,774	0	###	###	0.0
2006-Jan-03 Tue	7.73	###	7.71	###	1,621,757	6,251,873	###	###	0.0
2005-Dec-30 Fri	7.74	7.74	###	7.71	1,207,324	4,672,343	24.4	24.4	###
2005-Dec-29 Thu	7.73	7.75	###	7.72			24.9	24.9	###
2005-Dec-28 Wed	7.73	7.75	###	7.74			62.7	62.7	0.6
2005-Dec-27 Tue	###	7.74	###	###	697,744	###	68.0	68.0	0.0
2005-Dec-23 Fri	###	7.74	###	###	697,744	###	68.0	68.0	0.0
2005-Dec-22 Thu	7.59	###	7.57	###			###	###	0.0
2005-Dec-21 Wed	###	7.74	###	###			74.7	74.7	0.0
2005-Dec-20 Tue	###	###	7.51	###	1,297,177	###	###	###	0.0
2005-Dec-19 Mon	7.55	###	7.53	###	3,174,372	###	79.3	79.3	0.0
2005-Dec-16 Fri	7.43	7.51	###	7.49	1,114,047	4,183,246	###	###	###
2005-Dec-15 Thu	###	7.44	7.22	7.4			###	###	0.5
2005-Dec-14 Wed	7.41	7.41	###	###	1,971,383	7,303,974	21.1	21.1	0.0
2005-Dec-13 Tue	7.4	7.43	###	7.41			78.4	78.4	###
2005-Dec-12 Mon	7.45	7.46	###	7.41	3,002,076	11,197,743	###	###	###
2005-Dec-09 Fri	###	7.44	###	7.42	905,179	###	###	###	0.5
2005-Dec-08 Thu	7.4	7.44	###	###			31.1	31.1	0.0
2005-Dec-07 Wed	7.48	7.53	7.41	7.44			26.4	26.4	###
2005-Dec-06 Tue	7.45	7.51	###	7.45			###	###	0.5
2005-Dec-05 Mon	7.5	7.5	7.42	7.49	1,763,686	###	###	###	###
2005-Dec-02 Fri	7.49	7.53	7.44	7.47			33.6	33.6	###
2005-Dec-01 Thu	7.5	7.55	###	7.43			32.6	32.6	###
2005-Nov-30 Wed	###	###	7.59	###	3,934,077	14,929,822	33.1	33.1	0.0
2005-Nov-29 Tue	###	7.73	###	7.7	892,825	###	76.4	76.4	0.6
2005-Nov-28 Mon	###	7.72	###	7.72			###	###	###
2005-Nov-25 Fri	7.58	###	7.57	7.59	1,029,124	###	###	###	0.5
2005-Nov-24 Thu	###	###	7.55	###	3,334,085	12,586,170	###	###	0.0
2005-Nov-23 Wed	7.71	7.71	7.54	###	1,856,851	14,158,488	20.8	20.8	0.0
2005-Nov-22 Tue	7.86	7.86	7.7	7.75	1,545,840	###	23.4	23.4	###
2005-Nov-21 Mon	7.81	7.88	7.8	7.86			###	###	###
2005-Nov-18 Fri	7.75	7.81	7.74	7.8	2,449,140	###	###	###	0.6
2005-Nov-17 Thu	7.7	7.75	###	7.7			###	###	0.6
2005-Nov-16 Wed	7.8	7.8	###	###	1,869,579	7,291,358	16.9	16.9	0.0
2005-Nov-15 Tue	7.75	7.86	7.75	7.85			###	###	###
2005-Nov-14 Mon	7.71	7.74	7.57	7.74	1,461,253	###	###	###	0.6
2005-Nov-11 Fri	7.7	7.71	###	###	889,483	3,428,956	###	###	0.0
2005-Nov-10 Thu	7.59	###	7.52	###			###	###	0.0
2005-Nov-09 Wed	7.55	7.59	7.54	7.56			73.5	73.5	0.5
2005-Nov-08 Tue	7.43	7.58	7.41	7.58			###	###	###
2005-Nov-07 Mon	7.48	7.49	###	###			21.2	21.2	0.0
2005-Nov-04 Fri	7.45	7.52	7.43	7.48	1,375,970	10,285,375	73.3	73.3	0.5
2005-Nov-03 Thu	7.45	7.53	7.43	7.53			###	###	0.5
2005-Nov-02 Wed	7.48	7.51	###	7.42	2,099,054	7,881,947	###	###	0.5
2005-Nov-01 Tue	###	###	7.45	7.49			15.9	15.9	###
2005-Oct-31 Mon	7.5	###	7.49	###			###	###	0.0
2005-Oct-28 Fri	7.5	7.53	7.43	7.44	2,661,977	19,911,587	28.2	28.2	###
2005-Oct-27 Thu	###	7.56	###	7.55			###	###	###
2005-Oct-26 Wed	###	###	###	###	2,932,220	0	###	###	0.0
2005-Oct-25 Tue	###	7.49	###	###			69.2	69.2	0.0
2005-Oct-24 Mon	7.4	7.4	###	###	1,664,374	6,158,183	###	###	0.0
2005-Oct-21 Fri	###	7.45	###	7.43			82.5	82.5	###
2005-Oct-20 Thu	7.57	###	###	7.4			###	###	0.5
2005-Oct-19 Wed	###	###	7.5	7.52			28.0	28.0	0.5
2005-Oct-18 Tue	###	7.72	###	7.7	4,409,843	###	74.2	74.2	0.6
2005-Oct-17 Mon	7.53	###	7.49	###	1,851,877	6,935,279	79.7	79.7	0.0
2005-Oct-14 Fri	###	###	7.43	7.43	5,819,480	###	###	###	###
2005-Oct-13 Thu	7.81	###	7.55	###			###	###	0.0
2005-Oct-12 Wed	7.73	###	7.73	###	4,489,256	17,350,974	86.6	86.6	0.0
2005-Oct-11 Tue	7.56	7.7	7.54	###	2,813,186	21,436,477	85.2	85.2	0.0
2005-Oct-10 Mon	###	###	###	###	1,872,072	0	27.8	27.8	0.0
2005-Oct-07 Fri	###	###	7.56	###			###	###	0.0
2005-Oct-06 Thu	7.75	7.79	7.55	###	3,098,342	23,764,283	35.0	35.0	0.0
2005-Oct-05 Wed	7.8	7.87	7.73	7.82	3,620,942	28,243,347	83.4	83.4	0.6
2005-Oct-04 Tue	7.75	7.8	###	7.75	4,492,240	###	71.7	71.7	###
2005-Oct-03 Mon	###	###	7.75	7.75			15.4	15.4	###
2005-Sep-30 Fri	###	###	###	###			###	###	0.0
2005-Sep-29 Thu	###	###	###	8	1,662,542	0	###	###	###
2005-Sep-28 Wed	###	8	7.88	###	3,739,078	29,688,279	###	###	0.0
2005-Sep-27 Tue	###	8	7.77	7.89	5,292,777	41,733,546	29.2	29.2	###
2005-Sep-26 Mon	###	8	###	8			65.9	65.9	###
2005-Sep-23 Fri	###	###	###	###			14.4	14.4	0.0
2005-Sep-22 Thu	###	###	7.88	###			###	###	0.0
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###			28.6	28.6	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	8.27	8.29	###	###	5,176,380	###	###	###	0.0
2005-Sep-15 Thu	8.21	###	8.21	8.29			###	###	0.6
2005-Sep-14 Wed	###	8.47	8.29	###			27.9	27.9	0.0
2005-Sep-13 Tue	8.55	8.55	###	###	1,564,047	###	###	###	0.0
2005-Sep-12 Mon	8.45	###	8.45	8.54	1,086,257	###	79.5	79.5	###
2005-Sep-09 Fri	###	###	###	8.42			10.6	10.6	###
2005-Sep-08 Thu	8.8	8.8	###	###			###	###	0.0
2005-Sep-07 Wed	###	8.77	8.51	8.77	1,452,723	12,551,526	###	###	###
2005-Sep-06 Tue	8.52	###	8.52	8.57			###	###	0.6
2005-Sep-05 Mon	8.45	8.51	###	8.48	805,847	3,428,878	74.9	74.9	0.6
2005-Sep-02 Fri	8.53	8.56	###	###	1,444,179	6,181,086	16.9	16.9	0.0
2005-Sep-01 Thu	8.57	###	8.51	8.53	1,384,278	###	###	###	###
2005-Aug-31 Wed	8.54	###	8.52	###			###	###	0.0
2005-Aug-30 Tue	8.47	8.57	8.46	8.57	1,054,152	###	79.5	79.5	0.6
2005-Aug-29 Mon	8.44	8.48	###	8.44	4,860,357	###	78.8	78.8	0.6
2005-Aug-26 Fri	###	###	8.52	###	2,260,946	9,631,629	###	###	0.0
2005-Aug-25 Thu	8.41	8.53	8.4	8.48	4,281,382	###	78.6	78.6	0.6
2005-Aug-24 Wed	8.25	###	8.21	###			84.7	84.7	0.0
2005-Aug-23 Tue	###	###	8.2	8.24	2,757,478	11,305,659	###	###	0.6
2005-Aug-22 Mon	8.44	8.44	###	###			24.2	24.2	0.0
2005-Aug-19 Fri	8.49	###	8.44	8.59	2,416,421	###	76.4	76.4	###
2005-Aug-18 Thu	###	###	8.4	8.4	2,544,678	10,687,647	###	###	###
2005-Aug-17 Wed	###	8.7	8.59	###	1,950,541	16,862,426	72.9	72.9	0.0
2005-Aug-16 Tue	8.54	###	8.53	###	1,532,752	6,537,187	72.8	72.8	0.0
2005-Aug-15 Mon	8.51	###	8.5	8.54	1,199,084	###	69.6	69.6	###
2005-Aug-12 Fri	8.51	###	8.44	8.5			###	###	0.6
2005-Aug-11 Thu	8.26	8.56	8.26	8.48			87.6	87.6	0.6
2005-Aug-10 Wed	###	###	###	###	7,641,850	0	82.9	82.9	0.0
2005-Aug-09 Tue	7.89	###	7.85	7.88	2,010,842	7,892,554	###	###	0.6
2005-Aug-08 Mon	7.88	7.88	7.81	7.85	686,879	###	###	###	###
2005-Aug-05 Fri	7.88	7.89	7.84	7.85	834,955	6,566,921	26.4	26.4	###
2005-Aug-04 Thu	7.83	7.89	7.83	7.84			72.5	72.5	0.6
2005-Aug-03 Wed	7.81	7.85	7.77	7.8			36.3	36.3	0.6
2005-Aug-02 Tue	7.87	7.89	7.8	7.87			###	###	0.6
2005-Aug-01 Mon	7.8	7.87	7.79	7.87			79.3	79.3	0.6
2005-Jul-29 Fri	7.79	7.84	7.76	7.81	2,451,184	###	67.2	67.2	0.6
2005-Jul-28 Thu	7.78	7.79	7.72	7.75			34.8	34.8	###
2005-Jul-27 Wed	7.76	7.77	7.72	7.76			###	###	0.6
2005-Jul-26 Tue	7.74	7.75	###	7.74	5,239,188	20,301,853	68.1	68.1	0.6
2005-Jul-25 Mon	7.78	7.79	7.74	7.74	1,294,926	###	27.3	27.3	0.6
2005-Jul-22 Fri	7.77	7.81	7.71	7.78	1,869,682	###	63.5	63.5	0.6
2005-Jul-21 Thu	7.74	7.8	7.71	7.76	990,777	7,683,475	###	###	0.6
2005-Jul-20 Wed	###	7.73	###	7.7			71.4	71.4	0.6
2005-Jul-19 Tue	7.71	7.75	###	###	4,177,476	###	27.2	27.2	0.0
2005-Jul-18 Mon	7.72	7.78	7.7	7.74			###	###	0.6
2005-Jul-15 Fri	7.74	7.75	###	7.72	1,111,957	###	32.6	32.6	###
2005-Jul-14 Thu	7.8	7.8	7.71	7.74			23.6	23.6	0.6
2005-Jul-13 Wed	7.77	7.81	###	7.78			###	###	0.6
2005-Jul-12 Tue	7.74	7.79	7.73	7.77			###	###	0.6
2005-Jul-11 Mon	7.75	7.81	###	7.76	985,242	3,847,370	###	###	0.6
2005-Jul-08 Fri	7.7	7.74	###	7.72			68.9	68.9	###
2005-Jul-07 Thu	7.77	7.78	###	7.78			76.2	76.2	0.6
2005-Jul-06 Wed	###	###	7.73	7.79			###	###	###
2005-Jul-05 Tue	###	###	7.84	7.88	1,075,380	4,215,489	21.1	21.1	0.6
2005-Jul-04 Mon	8	8	###	###	642,725	###	28.9	28.9	0.0
2005-Jul-01 Fri	###	###	7.85	###	1,687,055	###	###	###	0.0
2005-Jun-30 Thu	###	###	7.82	7.89	2,556,226	9,994,843	24.5	24.5	###
2005-Jun-29 Wed	###	###	7.85	8	2,278,283	###	###	###	###
2005-Jun-28 Tue	8	###	###	8	5,003,376	0	65.2	65.2	###
2005-Jun-27 Mon	7.8	8	7.76	###			###	###	0.0
2005-Jun-24 Fri	7.77	7.87	7.72	7.87	1,953,752	###	79.1	79.1	0.6
2005-Jun-23 Thu	7.71	7.83	7.71	7.74	1,611,641	12,522,450	###	###	0.6
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	7.8	7.8	###	7.71			28.1	28.1	###
2005-Jun-20 Mon	7.81	7.85	7.77	7.8			###	###	0.6
2005-Jun-17 Fri	7.85	7.86	7.78	7.82			###	###	0.6
2005-Jun-16 Thu	7.7	7.86	7.7	7.81			80.9	80.9	0.6
2005-Jun-15 Wed	###	7.81	###	7.79	2,675,570	###	85.4	85.4	###
2005-Jun-14 Tue	7.8	7.8	###	###			###	###	0.0
2005-Jun-10 Fri	7.82	7.84	7.75	7.79	754,271	5,879,542	###	###	###
2005-Jun-09 Thu	7.86	7.86	7.8	7.83	2,634,547	###	33.2	33.2	###
2005-Jun-08 Wed	7.84	###	7.84	7.86			68.1	68.1	###
2005-Jun-07 Tue	7.85	###	7.81	7.85	1,153,947	###	71.5	71.5	###
2005-Jun-06 Mon	7.87	###	7.84	7.85			###	###	###
2005-Jun-03 Fri	7.88	###	7.82	7.84	2,802,027	10,955,925	###	###	0.6
2005-Jun-02 Thu	###	###	7.79	7.87	2,594,928	10,107,244	###	###	0.6
2005-Jun-01 Wed	7.87	###	7.77	7.85			###	###	###
2005-May-31 Tue	7.81	7.89	7.8	7.85			72.1	72.1	###
2005-May-30 Mon	7.72	7.8	7.71	7.8	1,136,681	###	###	###	0.6
2005-May-27 Fri	###	###	7.56	###	2,317,871	8,761,552	###	###	0.0
2005-May-26 Thu	###	###	7.53	###			###	###	0.0
2005-May-25 Wed	7.48	###	7.47	7.59			###	###	0.5
2005-May-24 Tue	7.41	7.56	###	7.48			###	###	0.5
2005-May-23 Mon	7.47	7.52	###	7.41			22.6	22.6	###
2005-May-20 Fri	7.5	7.56	###	7.45			24.9	24.9	0.5
2005-May-19 Thu	###	###	7.54	7.57	1,968,728	###	20.5	20.5	###
2005-May-18 Wed	7.49	###	7.46	###	3,268,378	12,191,049	###	###	0.0
2005-May-17 Tue	7.51	7.52	###	7.46	6,431,386	###	###	###	0.5
2005-May-16 Mon	###	###	7.47	7.52	2,339,645	8,738,574	###	###	0.5
2005-May-13 Fri	7.71	7.72	###	###			29.8	29.8	0.0
2005-May-12 Thu	###	7.7	7.58	###	2,498,388	19,087,684	###	###	0.0
2005-May-11 Wed	7.7	7.71	###	###			###	###	0.0
2005-May-10 Tue	7.78	7.79	###	7.7			28.7	28.7	0.6
2005-May-09 Mon	###	7.8	7.55	7.79			###	###	###
2005-May-06 Fri	7.59	7.72	7.57	###	4,483,774	34,278,452	73.0	73.0	0.0
2005-May-05 Thu	###	###	7.5	###			###	###	0.0
2005-May-04 Wed	8.25	8.28	7.41	###			6.0	6.0	0.0
2005-May-03 Tue	###	8.4	8.2	8.29	997,454	###	40.2	40.2	0.6
2005-May-02 Mon	###	8.44	8.28	###	1,571,422	13,137,087	###	###	0.0
2005-Apr-29 Fri	###	8.28	###	8.28			###	###	###
2005-Apr-28 Thu	8.2	8.24	###	###	1,091,654	###	###	###	0.0
2005-Apr-27 Wed	8.25	8.28	###	###	1,977,121	8,185,280	26.8	26.8	0.0
2005-Apr-26 Tue	8.26	8.27	###	8.26	2,249,373	9,301,157	###	###	0.6
2005-Apr-22 Fri	###	8.2	###	###	2,383,140	9,770,874	###	###	0.0
2005-Apr-21 Thu	###	8.25	###	###	1,202,873	4,961,851	29.3	29.3	0.0
2005-Apr-20 Wed	###	8.28	###	8.25			###	###	###
2005-Apr-19 Tue	###	###	###	###	4,523,670	0	###	###	0.0
2005-Apr-18 Mon	###	8.41	###	###	2,441,223	10,265,342	###	###	0.0
2005-Apr-15 Fri	###	8.49	###	###			###	###	0.0
2005-Apr-14 Thu	8.45	8.5	###	###	1,414,781	###	34.8	34.8	0.0
2005-Apr-13 Wed	###	###	8.51	8.58	1,045,853	###	###	###	0.6
2005-Apr-12 Tue	8.54	8.59	8.52	8.58			76.1	76.1	0.6
2005-Apr-11 Mon	###	###	8.48	8.52	903,659	###	###	###	0.6
2005-Apr-08 Fri	###	8.76	8.53	8.54	873,842	###	###	###	###
2005-Apr-07 Thu	8.59	###	8.51	###	2,382,974	10,139,554	75.7	75.7	0.0
2005-Apr-06 Wed	###	###	8.45	8.46	1,897,887	8,018,572	22.8	22.8	0.6
2005-Apr-05 Tue	8.5	###	8.43	8.53	2,150,854	9,065,849	74.6	74.6	###
2005-Apr-04 Mon	8.59	8.59	8.4	8.48	1,672,326	###	29.3	29.3	0.6
2005-Apr-01 Fri	###	8.75	8.54	8.56			20.3	20.3	###
2005-Mar-31 Thu	8.75	8.75	8.48	8.58			###	###	0.6
2005-Mar-30 Wed	8.74	8.78	8.57	8.7	2,501,083	###	###	###	###
2005-Mar-29 Tue	###	###	8.7	8.75			29.6	29.6	0.6
2005-Mar-24 Thu	8.76	8.89	8.75	8.81	1,258,885	###	###	###	###
2005-Mar-23 Wed	8.71	8.77	###	8.75	2,211,653	###	###	###	0.6
2005-Mar-22 Tue	8.89	###	8.74	8.79	2,290,459	###	28.5	28.5	0.6
2005-Mar-21 Mon	8.75	###	8.75	9			###	###	0.6
2005-Mar-18 Fri	8.88	8.88	8.7	8.76	844,940	7,427,022	###	###	0.6
2005-Mar-17 Thu	###	###	8.74	8.79	1,847,582	###	###	###	0.6
2005-Mar-16 Wed	###	8.85	###	8.85			85.1	85.1	0.6
2005-Mar-15 Tue	8.83	8.84	###	8.7	732,173	###	###	###	###
2005-Mar-14 Mon	###	8.88	###	8.78			82.9	82.9	0.6
2005-Mar-11 Fri	8.54	###	8.45	###	3,303,389	###	77.8	77.8	0.0
2005-Mar-10 Thu	8.54	###	8.42	8.53	976,947	4,112,946	###	###	###
2005-Mar-09 Wed	8.4	8.56	###	8.55	1,821,653	7,796,674	83.6	83.6	###
2005-Mar-08 Tue	###	8.43	###	###	2,456,884	###	###	###	0.0
2005-Mar-07 Mon	8.45	8.47	###	###	1,253,583	5,308,924	###	###	0.0
2005-Mar-04 Fri	8.5	8.52	8.43	8.45			###	###	###
2005-Mar-03 Thu	###	###	8.41	8.47	3,014,879	###	21.2	21.2	###
2005-Mar-02 Wed	8.42	###	8.42	###			###	###	0.0
2005-Mar-01 Tue	###	8.44	###	###			90.4	90.4	0.0
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	###	###	###	3,968,757	0	83.7	83.7	0.0
2005-Feb-24 Thu	###	###	7.84	###	1,796,423	7,041,978	###	###	0.0
2005-Feb-23 Wed	###	###	7.75	7.86	3,478,640	###	###	###	###
2005-Feb-22 Tue	###	###	###	###	3,822,547	0	###	###	0.0
2005-Feb-21 Mon	###	###	###	###	1,778,679	0	26.8	26.8	0.0
2005-Feb-18 Fri	###	###	###	###			36.1	36.1	0.0
2005-Feb-17 Thu	8.21	8.27	###	###	2,100,622	8,686,071	34.3	34.3	0.0
2005-Feb-16 Wed	###	8.27	###	8.2	2,614,874	###	76.3	76.3	0.6
2005-Feb-15 Tue	###	###	###	###			###	###	0.0
2005-Feb-14 Mon	###	###	8.22	###	2,694,259	###	###	###	0.0
2005-Feb-11 Fri	###	###	###	8.27			###	###	###
2005-Feb-10 Thu	###	###	###	###			###	###	0.0
2005-Feb-09 Wed	8.25	8.25	###	###			###	###	0.0
2005-Feb-08 Tue	8.2	8.23	###	8.22	3,560,288	14,650,585	73.5	73.5	0.6
2005-Feb-07 Mon	###	###	###	###	3,383,770	0	###	###	0.0
2005-Feb-04 Fri	###	###	8	8	2,319,643	9,278,572	###	###	###
2005-Feb-03 Thu	7.88	###	7.88	###			###	###	0.0
2005-Feb-02 Wed	7.88	###	7.83	7.87			35.7	35.7	0.6
2005-Feb-01 Tue	7.85	7.86	7.8	7.86	1,294,487	###	###	###	###
2005-Jan-31 Mon	7.86	7.87	7.81	7.85			36.8	36.8	###
2005-Jan-28 Fri	7.87	###	7.86	7.87			70.0	70.0	0.6
2005-Jan-27 Thu	7.84	###	7.81	7.86			68.0	68.0	###
2005-Jan-25 Tue	7.8	7.89	7.76	7.85			###	###	###
2005-Jan-24 Mon	7.87	###	7.84	7.85	865,728	3,393,653	###	###	###
2005-Jan-21 Fri	###	###	7.83	7.84	1,550,624	###	17.9	17.9	0.6
2005-Jan-20 Thu	###	###	###	###			###	###	0.0
2005-Jan-19 Wed	8	###	###	###	1,384,289	0	76.3	76.3	0.0
2005-Jan-18 Tue	###	8	###	###	1,510,471	6,041,884	39.3	39.3	0.0
2005-Jan-17 Mon	###	###	###	###			###	###	0.0
2005-Jan-14 Fri	###	###	###	###	779,274	0	###	###	0.0
2005-Jan-13 Thu	###	###	###	###	2,140,277	0	###	###	0.0
2005-Jan-12 Wed	###	###	###	###	2,514,843	0	71.3	71.3	0.0
2005-Jan-11 Tue	###	###	###	###			30.5	30.5	0.0
2005-Jan-10 Mon	###	8	7.85	###	1,775,373	###	68.3	68.3	0.0
2005-Jan-07 Fri	8	###	###	###			###	###	0.0
2005-Jan-06 Thu	8	###	8	8	608,152	###	69.0	69.0	###
2005-Jan-05 Wed	###	###	8	8			###	###	###
2005-Jan-04 Tue	###	8.42	###	8.2	1,115,171	###	###	###	0.6
2004-Dec-31 Fri	###	###	###	###	755,543	0	81.5	81.5	0.0
2004-Dec-30 Thu	###	###	###	###			69.4	69.4	0.0
2004-Dec-29 Wed	###	###	###	###	249,471	0	18.0	18.0	0.0
2004-Dec-24 Fri	###	###	###	###			78.7	78.7	0.0
2004-Dec-23 Thu	###	###	###	###			###	###	0.0
2004-Dec-22 Wed	###	###	###	8			71.6	71.6	###
2004-Dec-21 Tue	7.75	###	7.72	###	2,631,047	10,155,841	###	###	0.0
2004-Dec-20 Mon	7.85	7.85	###	7.76	968,077	###	###	###	0.6
2004-Dec-17 Fri	7.76	7.89	7.73	7.85	2,547,580	###	77.2	77.2	###
2004-Dec-16 Thu	7.8	7.84	7.75	7.77			32.4	32.4	0.6
2004-Dec-15 Wed	7.8	7.84	7.74	7.74			###	###	0.6
2004-Dec-14 Tue	7.81	7.88	7.81	7.83			###	###	###
2004-Dec-13 Mon	7.89	###	7.81	7.81			###	###	0.6
2004-Dec-10 Fri	7.89	###	7.88	###			71.6	71.6	0.0
2004-Dec-09 Thu	###	###	###	7.8			###	###	0.6
2004-Dec-08 Wed	###	7.71	7.59	###	3,846,923	###	###	###	0.0
2004-Dec-07 Tue	7.7	7.71	7.53	7.58	3,123,354	23,799,957	28.4	28.4	###
2004-Dec-06 Mon	7.75	7.78	###	###	1,708,477	6,645,975	###	###	0.0
2004-Dec-03 Fri	###	7.79	###	7.76	2,149,059	8,370,584	###	###	0.6
2004-Dec-02 Thu	7.45	###	7.44	###			84.2	84.2	0.0
2004-Dec-01 Wed	7.45	7.46	###	###			###	###	0.0
2004-Nov-30 Tue	7.51	7.53	7.45	7.45	2,478,150	18,561,343	###	###	0.5
2004-Nov-29 Mon	7.55	7.57	7.49	7.49	1,441,944	###	###	###	###
2004-Nov-26 Fri	7.5	###	7.5	7.55	452,952	1,698,570	###	###	###
2004-Nov-25 Thu	###	###	7.47	7.54			24.4	24.4	0.5
2004-Nov-24 Wed	###	7.79	###	7.71			###	###	###
2004-Nov-23 Tue	7.55	###	7.53	###	4,665,473	###	###	###	0.0
2004-Nov-22 Mon	7.4	7.54	7.4	7.52	2,208,575	16,498,055	86.8	86.8	0.5
2004-Nov-19 Fri	7.5	7.54	7.47	7.5	2,432,683	18,257,285	###	###	0.5
2004-Nov-18 Thu	###	7.47	###	7.45	3,181,252	11,881,976	###	###	0.5
2004-Nov-17 Wed	7.28	7.42	7.28	###			###	###	0.0
2004-Nov-16 Tue	7.29	###	7.25	7.29	2,831,527	10,264,285	###	###	###
2004-Nov-15 Mon	###	###	7.22	###	4,072,688	###	###	###	0.0
2004-Nov-12 Fri	###	7.43	7.2	###			72.2	72.2	0.0
2004-Nov-11 Thu	7.48	7.48	7.48	7.48			###	###	0.5
2004-Nov-10 Wed	###	7.5	###	7.48	1,754,870	###	###	###	0.5
2004-Nov-09 Tue	7.45	7.47	7.41	7.47	3,071,587	###	71.6	71.6	###
2004-Nov-08 Mon	7.49	7.49	###	###	4,020,970	###	21.5	21.5	0.0
2004-Nov-05 Fri	7.59	7.59	7.45	7.49	1,018,123	7,656,284	19.8	19.8	###
2004-Nov-04 Thu	###	###	7.46	7.48			18.5	18.5	0.5
2004-Nov-03 Wed	###	###	7.45	###	1,554,980	###	###	###	0.0
2004-Nov-02 Tue	###	7.75	###	###	2,067,648	###	###	###	0.0
2004-Nov-01 Mon	###	7.51	###	7.46	1,384,177	5,197,584	###	###	0.5
2004-Oct-29 Fri	7.26	###	7.25	###	3,328,349	###	78.0	78.0	0.0
2004-Oct-28 Thu	7.25	7.27	7.2	7.26			66.1	66.1	0.5
2004-Oct-27 Wed	###	7.22	###	7.2	5,278,282	###	###	###	0.5
2004-Oct-26 Tue	###	###	###	###	6,975,846	0	70.6	70.6	0.0
2004-Oct-25 Mon	###	###	###	###	3,950,259	0	75.1	75.1	0.0
2004-Oct-22 Fri	###	7.21	###	7.2	3,960,853	14,278,875	66.8	66.8	0.5
2004-Oct-21 Thu	###	7.21	###	###			78.1	78.1	0.0
2004-Oct-20 Wed	###	###	###	###	1,052,720	0	###	###	0.0
2004-Oct-19 Tue	###	###	###	###	717,153	0	###	###	0.0
2004-Oct-18 Mon	###	###	###	###			27.9	27.9	0.0
2004-Oct-15 Fri	###	###	###	###	797,552	0	###	###	0.0
2004-Oct-14 Thu	###	###	###	###	2,453,451	0	###	###	0.0
2004-Oct-13 Wed	###	###	###	###			###	###	0.0
2004-Oct-12 Tue	###	###	###	###			80.1	80.1	0.0
2004-Oct-11 Mon	###	###	###	###			###	###	0.0
2004-Oct-08 Fri	###	###	###	###	3,778,543	0	###	###	0.0
2004-Oct-07 Thu	###	###	###	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###			27.0	27.0	0.0
2004-Oct-05 Tue	###	###	###	###			###	###	0.0
2004-Oct-04 Mon	###	###	7	7	305,846	###	###	###	0.5
2004-Oct-01 Fri	###	###	###	7	1,043,341	0	###	###	0.5
2004-Sep-30 Thu	7	###	###	###	1,525,220	0	###	###	0.0
2004-Sep-29 Wed	###	###	###	###			68.6	68.6	0.0
2004-Sep-28 Tue	###	###	6.88	###			###	###	0.0
2004-Sep-27 Mon	###	###	6.88	###			###	###	0.0
2004-Sep-24 Fri	###	###	###	###	1,510,353	0	33.2	33.2	0.0
2004-Sep-23 Thu	###	###	6.89	###			###	###	0.0
2004-Sep-22 Wed	###	###	###	###			###	###	0.0
2004-Sep-21 Tue	###	###	6.89	###	2,341,852	8,067,680	72.8	72.8	0.0
2004-Sep-20 Mon	###	###	###	###	492,055	0	29.8	29.8	0.0
2004-Sep-17 Fri	###	###	###	###	1,911,220	0	74.8	74.8	0.0
2004-Sep-16 Thu	6.86	###	6.84	###			69.8	69.8	0.0
2004-Sep-15 Wed	###	###	###	###			###	###	0.0
2004-Sep-14 Tue	###	###	###	###			###	###	0.0
2004-Sep-13 Mon	7	###	7	###	1,682,642	5,889,247	###	###	0.0
2004-Sep-10 Fri	###	###	###	7			15.4	15.4	0.5
2004-Sep-09 Thu	###	7.21	###	###			###	###	0.0
2004-Sep-08 Wed	###	7.23	###	###	1,310,140	4,736,156	75.9	75.9	0.0
2004-Sep-07 Tue	7.2	7.24	###	###			32.5	32.5	0.0
2004-Sep-06 Mon	7.25	7.26	7.2	7.24	400,383	###	###	###	0.5
2004-Sep-03 Fri	7.25	7.26	###	###			###	###	0.0
2004-Sep-02 Thu	7.26	7.29	7.21	7.21	613,478	###	29.0	29.0	###
2004-Sep-01 Wed	7.25	7.29	7.24	7.25	1,047,074	###	70.2	70.2	0.5
2004-Aug-31 Tue	7.27	7.27	7.2	7.24	1,991,928	###	###	###	0.5
2004-Aug-30 Mon	###	7.23	###	7.23			85.8	85.8	###
2004-Aug-27 Fri	###	7.21	###	###	2,219,283	###	###	###	0.0
2004-Aug-26 Thu	###	###	###	###			###	###	0.0
2004-Aug-25 Wed	###	###	###	###	2,607,426	0	30.2	30.2	0.0
2004-Aug-24 Tue	###	###	7	###	1,263,273	4,421,455	15.6	15.6	0.0
2004-Aug-23 Mon	###	###	###	###			###	###	0.0
2004-Aug-20 Fri	###	###	###	###	1,352,973	0	25.7	25.7	0.0
2004-Aug-19 Thu	###	###	###	###	1,333,624	0	###	###	0.0
2004-Aug-18 Wed	###	###	###	###	808,687	0	###	###	0.0
2004-Aug-17 Tue	###	###	###	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###	1,331,242	0	20.6	20.6	0.0
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	7.22	7.22	###	###	766,726	2,767,880	26.7	26.7	0.0
2004-Aug-11 Wed	###	###	7.23	7.24	1,543,778	5,580,757	27.5	27.5	0.5
2004-Aug-10 Tue	7.2	###	###	7.26			###	###	0.5
2004-Aug-09 Mon	###	###	###	###	681,772	0	###	###	0.0
2004-Aug-06 Fri	7.2	7.25	###	7.21	1,506,351	5,460,522	###	###	###
2004-Aug-05 Thu	7.2	7.25	###	7.2			69.9	69.9	0.5
2004-Aug-04 Wed	7.27	7.28	###	###			22.2	22.2	0.0
2004-Aug-03 Tue	7.2	7.26	7.2	7.25	3,060,140	###	###	###	0.5
2004-Aug-02 Mon	###	###	###	###	1,197,883	0	68.4	68.4	0.0
2004-Jul-30 Fri	###	###	###	###			###	###	0.0
2004-Jul-29 Thu	###	###	###	###			###	###	0.0
2004-Jul-28 Wed	###	###	7	###	2,463,551	8,622,428	###	###	0.0
2004-Jul-27 Tue	###	###	###	###	2,642,744	0	26.0	26.0	0.0
2004-Jul-26 Mon	###	###	###	###	2,616,370	0	24.3	24.3	0.0
2004-Jul-23 Fri	###	7.2	###	7.2	1,510,273	5,436,982	###	###	0.5
2004-Jul-22 Thu	7.2	7.22	###	###	2,379,084	###	31.0	31.0	0.0
2004-Jul-21 Wed	7.2	7.22	###	###			25.5	25.5	0.0
2004-Jul-20 Tue	7.2	7.24	###	7.21			78.1	78.1	###
2004-Jul-19 Mon	###	###	###	###			69.2	69.2	0.0
2004-Jul-16 Fri	###	7.21	###	###	1,460,089	5,263,620	###	###	0.0
2004-Jul-15 Thu	7.2	7.23	###	7.2			73.4	73.4	0.5
2004-Jul-14 Wed	###	7.21	###	7.2	2,293,970	###	###	###	0.5
2004-Jul-13 Tue	7.23	7.28	7.22	7.23	3,767,987	###	73.6	73.6	###
2004-Jul-12 Mon	7.25	7.26	7.2	7.26			###	###	0.5
2004-Jul-09 Fri	7.22	7.22	###	7.2			###	###	0.5
2004-Jul-08 Thu	###	7.21	###	7.21	1,367,327	###	69.3	69.3	###
2004-Jul-07 Wed	###	7.2	###	7.2	1,124,726	###	74.1	74.1	0.5
2004-Jul-06 Tue	###	###	###	###	1,575,820	0	78.8	78.8	0.0
2004-Jul-05 Mon	###	###	###	###	773,427	0	###	###	0.0
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	###	1,052,655	0	###	###	0.0
2004-Jun-30 Wed	7	###	###	###			22.1	22.1	0.0
2004-Jun-29 Tue	###	###	###	###			###	###	0.0
2004-Jun-28 Mon	7	7	###	###	390,680	1,367,380	###	###	0.0
2004-Jun-25 Fri	###	###	7	###	1,188,052	4,158,182	75.5	75.5	0.0
2004-Jun-24 Thu	###	###	###	7			###	###	0.5
2004-Jun-23 Wed	7	###	###	###			77.3	77.3	0.0
2004-Jun-22 Tue	###	###	###	###	2,275,450	0	22.2	22.2	0.0
2004-Jun-21 Mon	###	###	###	###			83.3	83.3	0.0
2004-Jun-18 Fri	6.85	###	6.83	###			79.7	79.7	0.0
2004-Jun-17 Thu	6.85	6.88	6.83	6.85			67.5	67.5	###
2004-Jun-16 Wed	###	###	6.83	6.87			###	###	###
2004-Jun-15 Tue	###	###	###	###	2,674,773	0	28.5	28.5	0.0
2004-Jun-14 Mon	###	7.2	###	###			18.2	18.2	0.0
2004-Jun-11 Fri	###	7.2	###	###			###	###	0.0
2004-Jun-10 Thu	###	###	###	###	1,335,425	0	###	###	0.0
2004-Jun-09 Wed	###	###	###	###			35.3	35.3	0.0
2004-Jun-08 Tue	###	###	7	###	1,660,757	5,812,649	###	###	0.0
2004-Jun-07 Mon	###	###	###	###	1,702,444	0	83.9	83.9	0.0
2004-Jun-04 Fri	###	###	###	###			19.3	19.3	0.0
2004-Jun-03 Thu	###	###	###	###	1,409,452	0	###	###	0.0
2004-Jun-02 Wed	###	###	###	###	2,011,025	0	17.0	17.0	0.0
2004-Jun-01 Tue	###	7.21	###	###			###	###	0.0
2004-May-31 Mon	###	7.21	###	###			###	###	0.0
2004-May-28 Fri	###	###	###	###	7,112,785	0	7.6	7.6	0.0
2004-May-27 Thu	###	7.29	###	7.25	3,010,321	10,972,620	###	###	0.5
2004-May-26 Wed	###	###	###	###	4,399,878	0	74.3	74.3	0.0
2004-May-25 Tue	###	###	###	###			###	###	0.0
2004-May-24 Mon	###	7	###	###	2,515,745	###	78.3	78.3	0.0
2004-May-21 Fri	###	###	###	###			###	###	0.0
2004-May-20 Thu	###	###	###	###			###	###	0.0
2004-May-19 Wed	7	###	###	7			74.0	74.0	0.5
2004-May-18 Tue	###	###	6.88	###	738,870	###	###	###	0.0
2004-May-17 Mon	###	###	6.88	###			###	###	0.0
2004-May-14 Fri	6.87	###	6.83	###			77.7	77.7	0.0
2004-May-13 Thu	6.82	###	6.82	6.88	1,215,858	4,146,075	80.3	80.3	###
2004-May-12 Wed	6.8	6.89	6.75	6.88	1,799,551	###	###	###	###
2004-May-11 Tue	6.59	6.76	6.5	6.74	1,130,025	###	90.1	90.1	###
2004-May-10 Mon	6.7	6.74	6.55	###			39.9	39.9	0.0
2004-May-07 Fri	6.7	6.77	6.7	6.74	1,787,350	###	###	###	###
2004-May-06 Thu	6.8	6.83	###	6.75	863,320	###	28.5	28.5	0.5
2004-May-05 Wed	6.83	6.86	6.81	6.81			27.0	27.0	###
2004-May-04 Tue	###	###	6.82	6.82			###	###	0.5
2004-May-03 Mon	6.81	###	6.81	6.83	770,527	2,623,644	80.5	80.5	0.5
2004-Apr-30 Fri	###	7	6.89	6.89	3,157,370	###	###	###	0.5
2004-Apr-29 Thu	###	###	6.8	###	1,598,055	5,433,387	82.9	82.9	0.0
2004-Apr-28 Wed	6.86	###	6.86	###	580,546	1,991,272	###	###	0.0
2004-Apr-27 Tue	6.81	###	6.81	###	357,752	1,218,145	86.0	86.0	0.0
2004-Apr-26 Mon	6.83	6.86	6.82	6.83	212,879	###	###	###	0.5
2004-Apr-23 Fri	###	###	6.85	6.85			###	###	###
2004-Apr-22 Thu	###	7	6.85	6.85			###	###	###
2004-Apr-21 Wed	6.87	###	6.86	6.88	2,778,383	9,529,853	76.3	76.3	###
2004-Apr-20 Tue	6.85	###	6.85	###	2,821,343	###	77.1	77.1	0.0
2004-Apr-19 Mon	6.8	###	6.8	6.86			###	###	0.5
2004-Apr-16 Fri	6.75	6.8	6.75	6.8			###	###	0.5
2004-Apr-15 Thu	6.72	6.74	###	6.71			###	###	###
2004-Apr-14 Wed	6.78	6.85	6.73	6.73			###	###	###
2004-Apr-13 Tue	6.77	6.84	6.75	6.82	859,759	###	###	###	0.5
2004-Apr-08 Thu	6.75	6.75	6.7	6.74	1,460,456	###	29.6	29.6	###
2004-Apr-07 Wed	6.75	6.86	6.73	6.76	615,223	4,180,440	###	###	0.5
2004-Apr-06 Tue	6.7	6.75	###	6.71			###	###	###
2004-Apr-05 Mon	6.79	6.79	###	###	3,593,385	12,199,542	###	###	0.0
2004-Apr-02 Fri	###	###	6.76	6.76			###	###	0.5
2004-Apr-01 Thu	6.82	###	6.82	###			84.6	84.6	0.0
2004-Mar-31 Wed	6.85	6.85	6.81	6.82	3,418,272	###	28.9	28.9	0.5
2004-Mar-30 Tue	6.83	6.87	6.81	6.86	464,244	3,175,428	###	###	0.5
2004-Mar-29 Mon	6.8	6.83	6.78	6.8	949,650	###	74.4	74.4	0.5
2004-Mar-26 Fri	6.76	6.82	6.76	6.8			###	###	0.5
2004-Mar-25 Thu	###	6.75	###	6.75			80.5	80.5	0.5
2004-Mar-24 Wed	6.72	6.74	6.7	6.71			35.2	35.2	###
2004-Mar-23 Tue	6.71	6.75	6.7	6.72			###	###	0.5
2004-Mar-22 Mon	6.78	6.79	6.7	6.75	1,790,325	12,075,742	###	###	0.5
2004-Mar-19 Fri	6.77	6.8	6.77	6.78			###	###	0.5
2004-Mar-18 Thu	6.8	6.84	6.75	6.76	3,945,251	26,807,980	32.2	32.2	0.5
2004-Mar-17 Wed	6.75	6.83	6.74	6.79	1,110,183	###	72.9	72.9	0.5
2004-Mar-16 Tue	6.74	6.8	6.7	6.75	1,146,383	7,738,085	###	###	0.5
2004-Mar-15 Mon	###	6.73	###	6.71	641,878	###	###	###	###
2004-Mar-12 Fri	###	###	###	###			###	###	0.0
2004-Mar-11 Thu	###	###	6.59	###	3,261,979	10,748,220	79.7	79.7	0.0
2004-Mar-10 Wed	6.47	###	6.47	###	1,931,042	6,246,920	86.7	86.7	0.0
2004-Mar-09 Tue	6.56	6.56	6.48	6.5			###	###	0.5
2004-Mar-08 Mon	###	###	6.53	6.56			26.6	26.6	0.5
2004-Mar-05 Fri	8.5	8.52	8.43	8.45			###	###	###
2004-Mar-04 Thu	###	###	6.55	6.57	1,133,672	3,712,775	26.7	26.7	###
2004-Mar-03 Wed	###	###	6.57	###			###	###	0.0
2004-Mar-02 Tue	###	###	6.55	###			36.3	36.3	0.0
2004-Mar-01 Mon	###	6.75	6.53	###			###	###	0.0
2004-Feb-27 Fri	6.55	###	6.5	6.59			###	###	###
2004-Feb-26 Thu	6.53	6.55	6.52	6.55			###	###	0.5
2004-Feb-25 Wed	6.51	6.57	6.5	6.57			77.9	77.9	###
2004-Feb-24 Tue	6.55	6.59	6.5	6.57			###	###	###
2004-Feb-23 Mon	6.48	6.58	###	6.55	2,624,347	###	###	###	0.5
2004-Feb-20 Fri	6.55	###	6.55	###	1,220,470	###	77.3	77.3	0.0
2004-Feb-19 Thu	###	###	6.51	6.59			###	###	###
2004-Feb-18 Wed	6.59	###	6.58	###	1,344,750	4,424,227	66.3	66.3	0.0
2004-Feb-17 Tue	6.58	###	6.55	6.59	1,598,888	5,236,358	###	###	###
2004-Feb-16 Mon	6.53	6.58	6.53	6.57			###	###	###
2004-Feb-13 Fri	6.45	6.57	6.41	6.56	1,152,375	###	82.7	82.7	0.5
2004-Feb-12 Thu	6.59	###	6.45	6.48	1,645,874	5,307,943	###	###	0.5
2004-Feb-11 Wed	6.59	###	6.57	6.59			###	###	###
2004-Feb-10 Tue	6.52	###	6.52	6.59			78.0	78.0	###
2004-Feb-09 Mon	6.58	6.59	6.51	6.55	1,432,258	9,381,289	29.7	29.7	0.5
2004-Feb-06 Fri	6.58	###	6.55	6.56	1,370,356	###	###	###	0.5
2004-Feb-05 Thu	6.55	###	6.52	6.55			74.1	74.1	0.5
2004-Feb-04 Wed	6.43	6.55	6.42	6.53	3,168,378	###	###	###	###
2004-Feb-03 Tue	###	6.43	###	###			###	###	0.0
2004-Feb-02 Mon	6.4	6.4	###	###	1,169,170	3,741,344	###	###	0.0
2004-Jan-30 Fri	###	6.4	###	###	2,048,243	6,554,377	###	###	0.0
2004-Jan-29 Thu	###	6.4	###	###	2,782,342	###	81.1	81.1	0.0
2004-Jan-28 Wed	###	6.4	###	###	2,365,477	7,569,526	80.3	80.3	0.0
2004-Jan-27 Tue	6.45	6.47	6.4	6.44			###	###	0.5
2004-Jan-23 Fri	6.42	6.48	6.42	6.48	1,922,744	###	###	###	0.5
2004-Jan-22 Thu	6.42	6.48	6.42	6.47	2,784,021	###	###	###	0.5
2004-Jan-21 Wed	###	###	6.28	###	1,967,243	6,177,143	30.7	30.7	0.0
2004-Jan-20 Tue	###	###	###	###	1,200,221	0	73.3	73.3	0.0
2004-Jan-19 Mon	6.4	6.41	###	###	2,612,174	###	###	###	0.0
2004-Jan-16 Fri	6.45	6.46	###	6.42	879,872	2,841,986	31.9	31.9	0.5
2004-Jan-15 Thu	###	6.44	###	6.41	1,339,242	4,312,359	79.9	79.9	0.5
2004-Jan-14 Wed	###	###	###	###			72.1	72.1	0.0
2004-Jan-13 Tue	6.43	6.44	###	6.41	2,540,242	8,179,579	###	###	0.5
2004-Jan-12 Mon	6.47	6.47	###	6.43			27.9	27.9	###
2004-Jan-09 Fri	6.44	6.47	6.42	6.47	5,363,547	###	72.9	72.9	0.5
2004-Jan-08 Thu	###	6.47	###	6.44			###	###	0.5
2004-Jan-07 Wed	6.2	###	6.2	###			###	###	0.0
2004-Jan-06 Tue	###	6.22	###	6.21			70.5	70.5	###
2004-Jan-05 Mon	###	6.2	###	###			36.0	36.0	0.0
2004-Jan-02 Fri	6.23	6.23	###	###			###	###	0.0
2003-Dec-31 Wed	6.2	6.24	###	6.23	326,274	1,017,974	72.1	72.1	0.4
2003-Dec-30 Tue	###	6.23	###	6.2			68.6	68.6	0.4
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	6.2	###	###			###	###	0.0
2003-Dec-23 Tue	###	6.23	###	###			22.4	22.4	0.0
2003-Dec-22 Mon	6.2	6.2	###	###	949,159	###	30.1	30.1	0.0
2003-Dec-19 Fri	###	###	###	###			###	###	0.0
2003-Dec-18 Thu	6.24	6.24	###	###			16.3	16.3	0.0
2003-Dec-17 Wed	###	6.26	###	6.24	4,073,584	###	84.9	84.9	0.4
2003-Dec-16 Tue	###	###	###	###	2,338,326	0	###	###	0.0
2003-Dec-15 Mon	###	###	###	###			###	###	0.0
2003-Dec-12 Fri	###	###	###	###			34.1	34.1	0.0
2003-Dec-11 Thu	###	###	###	###	1,546,656	0	###	###	0.0
2003-Dec-10 Wed	###	###	###	###	1,395,872	0	###	###	0.0
2003-Dec-09 Tue	###	###	###	###	1,045,084	0	76.3	76.3	0.0
2003-Dec-08 Mon	###	###	###	###	2,364,976	0	###	###	0.0
2003-Dec-05 Fri	###	###	6	###			30.0	30.0	0.0
2003-Dec-04 Thu	###	###	###	###	1,248,971	0	31.0	31.0	0.0
2003-Dec-03 Wed	6	###	###	###	865,087	0	###	###	0.0
2003-Dec-02 Tue	###	###	###	###			74.8	74.8	0.0
2003-Dec-01 Mon	###	###	6	###			###	###	0.0
2003-Nov-28 Fri	###	###	###	###	2,547,082	0	73.2	73.2	0.0
2003-Nov-27 Thu	###	###	###	###			###	###	0.0
2003-Nov-26 Wed	6.2	6.2	###	###			###	###	0.0
2003-Nov-25 Tue	###	6.23	###	###	4,045,048	12,600,324	###	###	0.0
2003-Nov-24 Mon	###	6.22	###	###	2,669,455	###	###	###	0.0
2003-Nov-21 Fri	###	6.22	###	###	4,307,089	13,395,046	###	###	0.0
2003-Nov-20 Thu	###	###	###	###	2,535,253	0	73.1	73.1	0.0
2003-Nov-19 Wed	###	###	###	###			###	###	0.0
2003-Nov-18 Tue	###	###	###	###	1,245,079	0	78.7	78.7	0.0
2003-Nov-17 Mon	###	6.22	###	###	1,330,849	4,138,940	80.8	80.8	0.0
2003-Nov-14 Fri	###	6.23	###	6.2			77.2	77.2	0.4
2003-Nov-13 Thu	6.23	6.24	###	###	1,038,740	###	27.8	27.8	0.0
2003-Nov-12 Wed	6.22	6.24	###	6.2			###	###	0.4
2003-Nov-11 Tue	6.2	6.27	###	###	4,637,443	14,538,383	###	###	0.0
2003-Nov-10 Mon	6.2	6.22	###	6.22	2,105,023	6,546,621	###	###	0.4
2003-Nov-07 Fri	###	6.25	###	###			76.1	76.1	0.0
2003-Nov-06 Thu	###	###	###	###			75.7	75.7	0.0
2003-Nov-05 Wed	###	###	###	###	9,832,455	0	89.4	89.4	0.0
2003-Nov-04 Tue	###	###	###	###	2,307,975	0	###	###	0.0
2003-Nov-03 Mon	###	###	5.85	###			###	###	0.0
2003-Oct-31 Fri	5.88	###	5.87	5.89			###	###	###
2003-Oct-30 Thu	5.8	5.88	5.8	5.87	3,373,728	19,702,571	###	###	###
2003-Oct-29 Wed	5.73	5.8	5.72	5.77	2,675,225	###	73.8	73.8	0.4
2003-Oct-28 Tue	5.76	5.76	5.72	5.75			###	###	###
2003-Oct-27 Mon	5.87	5.87	5.73	5.77	4,388,853	25,455,347	26.0	26.0	0.4
2003-Oct-24 Fri	5.83	5.88	5.82	5.84			###	###	0.4
2003-Oct-23 Thu	5.85	5.86	5.8	5.86	2,044,553	11,919,743	###	###	0.4
2003-Oct-22 Wed	5.88	###	5.87	5.88	2,118,857	6,218,845	###	###	0.4
2003-Oct-21 Tue	5.85	5.88	5.83	5.87	1,817,054	10,638,851	70.7	70.7	###
2003-Oct-20 Mon	5.82	5.85	5.78	5.82			69.8	69.8	0.4
2003-Oct-17 Fri	5.76	5.8	5.74	5.78			###	###	0.4
2003-Oct-16 Thu	5.74	5.75	5.7	5.75	2,813,683	###	69.5	69.5	###
2003-Oct-15 Wed	5.75	5.77	5.7	5.72			###	###	0.4
2003-Oct-14 Tue	5.78	5.8	5.73	5.75			32.7	32.7	###
2003-Oct-13 Mon	5.76	5.78	5.76	5.76			66.3	66.3	###
2003-Oct-10 Fri	5.73	5.78	5.73	5.73			65.1	65.1	###
2003-Oct-09 Thu	5.7	5.75	###	5.74			###	###	0.4
2003-Oct-08 Wed	###	5.72	###	###			###	###	0.0
2003-Oct-07 Tue	5.74	5.74	###	###			24.3	24.3	0.0
2003-Oct-06 Mon	5.71	5.74	5.71	5.74			###	###	0.4
2003-Oct-03 Fri	5.75	5.76	5.7	5.7			22.7	22.7	0.4
2003-Oct-02 Thu	5.7	5.73	###	5.7	3,649,956	10,457,123	###	###	0.4
2003-Oct-01 Wed	5.72	5.75	###	5.7	2,540,953	###	###	###	0.4
2003-Sep-30 Tue	5.78	5.8	5.7	5.72	3,104,270	17,849,552	###	###	0.4
2003-Sep-29 Mon	5.7	5.77	###	5.77			###	###	0.4
2003-Sep-26 Fri	5.74	5.82	5.74	5.76			###	###	###
2003-Sep-25 Thu	5.71	5.75	###	5.74			###	###	0.4
2003-Sep-24 Wed	5.76	5.79	5.76	5.78	3,799,123	###	66.6	66.6	0.4
2003-Sep-23 Tue	5.77	5.87	5.77	5.8	1,867,577	###	76.9	76.9	0.4
2003-Sep-22 Mon	5.86	5.87	5.8	5.8			###	###	0.4
2003-Sep-19 Fri	###	###	5.82	5.82			###	###	0.4
2003-Sep-18 Thu	5.88	###	5.8	5.82	2,949,727	###	26.0	26.0	0.4
2003-Sep-17 Wed	5.82	###	5.82	###			80.8	80.8	0.0
2003-Sep-16 Tue	5.7	5.77	5.7	5.75	1,569,258	###	74.7	74.7	###
2003-Sep-15 Mon	###	###	###	###			72.5	72.5	0.0
2003-Sep-12 Fri	###	###	###	###			###	###	0.0
2003-Sep-11 Thu	###	5.71	###	###	996,145	###	77.1	77.1	0.0
2003-Sep-10 Wed	###	5.71	###	###	2,090,387	5,968,054	70.0	70.0	0.0
2003-Sep-09 Tue	5.7	5.7	###	###			###	###	0.0
2003-Sep-08 Mon	###	###	###	###	2,963,628	0	###	###	0.0
2003-Sep-05 Fri	###	5.7	###	###			###	###	0.0
2003-Sep-04 Thu	###	###	###	###			63.6	63.6	0.0
2003-Sep-03 Wed	5.7	5.7	###	###	2,550,888	###	28.9	28.9	0.0
2003-Sep-02 Tue	###	5.72	###	###			###	###	0.0
2003-Sep-01 Mon	###	###	###	###			###	###	0.0
2003-Aug-29 Fri	5.71	5.72	###	###			###	###	0.0
2003-Aug-28 Thu	###	5.78	###	5.73			76.6	76.6	###
2003-Aug-27 Wed	###	5.71	###	###			31.6	31.6	0.0
2003-Aug-26 Tue	5.74	5.74	###	5.7			###	###	0.4
2003-Aug-25 Mon	5.76	5.77	5.71	5.73	1,162,751	###	###	###	###
2003-Aug-22 Fri	5.82	###	5.81	5.86	938,548	2,726,481	###	###	0.4
2003-Aug-21 Thu	5.87	5.88	5.86	5.87			71.5	71.5	###
2003-Aug-20 Wed	5.85	5.86	5.84	5.85	3,865,921	###	###	###	0.4
2003-Aug-19 Tue	5.8	5.84	5.78	5.81			###	###	###
2003-Aug-18 Mon	5.73	5.77	5.7	5.72	1,016,321	###	###	###	0.4
2003-Aug-15 Fri	###	5.72	###	5.71			###	###	0.4
2003-Aug-14 Thu	5.71	5.75	###	###			###	###	0.0
2003-Aug-13 Wed	5.79	5.79	###	5.73	8,465,144	###	###	###	###
2003-Aug-12 Tue	###	###	5.83	5.83			###	###	###
2003-Aug-11 Mon	###	###	5.88	5.88	1,837,185	5,401,323	25.5	25.5	0.4
2003-Aug-08 Fri	5.89	###	5.89	###			###	###	0.0
2003-Aug-07 Thu	5.88	###	5.87	5.88			###	###	0.4
2003-Aug-06 Wed	5.85	###	5.82	5.88	818,920	2,383,057	72.8	72.8	0.4
2003-Aug-05 Tue	5.86	###	5.84	5.86	1,441,777	4,209,988	###	###	0.4
2003-Aug-04 Mon	5.84	###	5.83	5.86	677,420	1,974,679	###	###	0.4
2003-Aug-01 Fri	5.87	###	5.8	5.84	1,515,348	###	22.1	22.1	0.4
2003-Jul-31 Thu	5.82	###	5.8	5.86	1,916,689	###	###	###	0.4
2003-Jul-30 Wed	5.87	5.87	5.8	5.82	1,280,944	###	###	###	0.4
2003-Jul-29 Tue	###	###	5.86	5.86	2,476,242	7,255,389	23.6	23.6	0.4
2003-Jul-28 Mon	5.89	###	5.89	###	1,401,741	4,128,127	###	###	0.0
2003-Jul-25 Fri	5.85	5.88	5.81	5.85			###	###	0.4
2003-Jul-24 Thu	5.82	5.88	5.82	5.86			###	###	0.4
2003-Jul-23 Wed	5.82	5.86	5.82	5.84	1,352,170	7,896,672	69.5	69.5	0.4
2003-Jul-22 Tue	5.85	5.85	5.8	5.8	1,458,428	8,495,343	29.3	29.3	0.4
2003-Jul-21 Mon	5.87	5.89	5.82	5.86	3,219,971	###	###	###	0.4
2003-Jul-18 Fri	5.78	5.85	5.75	5.85			77.1	77.1	0.4
2003-Jul-17 Thu	5.72	5.75	###	5.74	2,093,772	###	75.8	75.8	0.4
2003-Jul-16 Wed	5.72	5.78	5.7	5.73			###	###	###
2003-Jul-15 Tue	5.72	5.75	5.7	5.71			27.8	27.8	0.4
2003-Jul-14 Mon	5.7	5.76	###	5.71	1,597,276	4,600,154	65.5	65.5	0.4
2003-Jul-11 Fri	###	5.71	###	###			###	###	0.0
2003-Jul-10 Thu	5.73	5.73	###	###			22.1	22.1	0.0
2003-Jul-09 Wed	5.76	5.78	5.71	5.76			###	###	###
2003-Jul-08 Tue	5.72	5.76	###	5.75			###	###	###
2003-Jul-07 Mon	###	5.73	###	5.7	962,629	###	###	###	0.4
2003-Jul-04 Fri	###	###	###	###	724,829	0	34.5	34.5	0.0
2003-Jul-03 Thu	###	5.71	###	5.7			###	###	0.4
2003-Jul-02 Wed	###	5.7	###	###			###	###	0.0
2003-Jul-01 Tue	5.75	5.75	###	###	1,917,456	5,512,686	16.2	16.2	0.0
2003-Jun-30 Mon	5.75	5.78	5.71	5.71			###	###	0.4
2003-Jun-27 Fri	5.71	5.75	###	5.75			72.3	72.3	###
2003-Jun-26 Thu	5.75	5.76	5.7	5.73	2,334,743	13,378,077	35.9	35.9	###
2003-Jun-25 Wed	5.79	5.8	5.73	5.73			###	###	###
2003-Jun-24 Tue	5.8	5.85	5.72	5.78	1,404,980	###	34.3	34.3	0.4
2003-Jun-23 Mon	5.88	5.89	5.81	5.86			30.7	30.7	0.4
2003-Jun-20 Fri	5.85	###	5.75	5.88	4,790,582	13,772,923	###	###	0.4
2003-Jun-19 Thu	5.75	5.82	5.75	5.82	4,797,927	###	81.8	81.8	0.4
2003-Jun-18 Wed	5.72	5.77	###	5.76	3,108,240	8,967,272	###	###	###
2003-Jun-17 Tue	5.7	5.75	5.7	5.73			###	###	###
2003-Jun-16 Mon	###	###	###	###	3,126,758	0	###	###	0.0
2003-Jun-13 Fri	###	###	5.58	###	3,702,572	10,330,175	###	###	0.0
2003-Jun-12 Thu	5.58	###	5.58	###	1,005,447	###	###	###	0.0
2003-Jun-11 Wed	###	###	5.52	5.58			29.4	29.4	0.4
2003-Jun-10 Tue	5.54	###	5.54	###			85.2	85.2	0.0
2003-Jun-06 Fri	5.51	5.56	5.51	5.55			74.5	74.5	###
2003-Jun-05 Thu	5.43	5.45	###	5.43			###	###	0.4
2003-Jun-04 Wed	5.45	5.47	5.4	5.43			###	###	0.4
2003-Jun-03 Tue	5.43	5.45	###	5.45	2,267,653	6,179,354	###	###	###
2003-Jun-02 Mon	5.45	5.47	5.4	5.46			74.5	74.5	###
2003-May-30 Fri	5.4	5.47	###	5.47	4,405,056	12,047,828	81.0	81.0	###
2003-May-29 Thu	5.47	5.47	###	5.4			22.5	22.5	0.4
2003-May-28 Wed	5.55	5.55	5.45	5.47			22.4	22.4	###
2003-May-27 Tue	5.53	5.53	5.44	5.5	2,918,924	###	###	###	0.4
2003-May-26 Mon	5.52	5.56	5.48	5.53	1,887,546	10,419,253	###	###	###
2003-May-23 Fri	5.44	5.53	5.43	5.52			###	###	0.4
2003-May-22 Thu	5.45	5.45	###	5.43	1,760,553	###	29.7	29.7	0.4
2003-May-21 Wed	5.4	5.46	5.4	5.45			78.0	78.0	###
2003-May-20 Tue	###	###	5.23	###	962,880	###	81.2	81.2	0.0
2003-May-19 Mon	###	###	5.26	###			75.8	75.8	0.0
2003-May-16 Fri	###	###	###	###	1,293,786	0	17.9	17.9	0.0
2003-May-15 Thu	5.29	###	5.22	###			82.3	82.3	0.0
2003-May-14 Wed	###	###	5.27	5.29			21.9	21.9	0.4
2003-May-13 Tue	###	###	###	###	3,823,443	0	###	###	0.0
2003-May-12 Mon	5.42	5.42	###	###			###	###	0.0
2003-May-09 Fri	5.4	5.4	###	5.4	1,216,226	###	###	###	0.4
2003-May-08 Thu	5.44	5.45	###	5.42	2,497,586	6,805,921	###	###	0.4
2003-May-07 Wed	5.4	5.5	###	5.49	2,178,528	5,990,952	82.7	82.7	0.4
2003-May-06 Tue	###	5.41	5.28	5.4	3,808,322	20,355,481	81.0	81.0	0.4
2003-May-05 Mon	###	###	5.29	###			21.8	21.8	0.0
2003-May-02 Fri	5.45	5.45	###	###			17.8	17.8	0.0
2003-May-01 Thu	###	###	5.45	5.48	4,233,544	###	###	###	###
2003-Apr-30 Wed	###	5.7	###	###			79.1	79.1	0.0
2003-Apr-29 Tue	###	###	5.58	###			###	###	0.0
2003-Apr-28 Mon	5.7	5.75	###	###	1,177,423	###	###	###	0.0
2003-Apr-24 Thu	5.76	5.81	5.7	5.7	2,117,555	12,186,529	###	###	0.4
2003-Apr-23 Wed	5.75	5.78	5.74	5.74			###	###	0.4
2003-Apr-22 Tue	5.75	5.8	5.72	5.74	871,750	5,021,280	###	###	0.4
2003-Apr-17 Thu	5.7	5.76	5.7	5.74	848,744	###	79.4	79.4	0.4
2003-Apr-16 Wed	5.79	5.87	5.75	5.82	1,944,576	11,297,986	###	###	0.4
2003-Apr-15 Tue	5.75	5.78	5.7	5.77	1,777,355	###	###	###	0.4
2003-Apr-14 Mon	5.79	5.8	5.75	5.78	1,253,846	###	###	###	0.4
2003-Apr-11 Fri	###	5.74	###	5.73			###	###	###
2003-Apr-10 Thu	###	5.72	5.56	###			16.8	16.8	0.0
2003-Apr-09 Wed	5.57	5.71	5.57	###			82.6	82.6	0.0
2003-Apr-08 Tue	###	###	5.48	5.56	3,164,154	8,669,781	25.5	25.5	0.4
2003-Apr-07 Mon	###	5.7	###	5.7	1,249,256	3,560,379	71.7	71.7	0.4
2003-Apr-04 Fri	5.59	###	5.56	###	1,152,187	3,203,079	###	###	0.0
2003-Apr-03 Thu	###	###	5.58	###	1,958,684	5,464,728	###	###	0.0
2003-Apr-02 Wed	###	5.7	###	###			###	###	0.0
2003-Apr-01 Tue	5.71	5.75	###	###	2,289,440	6,582,140	26.3	26.3	0.0
2003-Mar-31 Mon	###	5.72	###	###	4,454,146	12,738,857	79.1	79.1	0.0
2003-Mar-28 Fri	###	###	###	###	3,260,373	0	70.9	70.9	0.0
2003-Mar-27 Thu	###	###	###	###			###	###	0.0
2003-Mar-26 Wed	###	###	5.55	###	2,502,546	###	###	###	0.0
2003-Mar-25 Tue	###	###	###	###	2,383,980	0	###	###	0.0
2003-Mar-24 Mon	5.77	5.83	###	###			21.4	21.4	0.0
2003-Mar-21 Fri	###	5.75	###	5.75	2,355,457	###	###	###	###
2003-Mar-20 Thu	###	5.75	###	###			###	###	0.0
2003-Mar-19 Wed	5.5	5.58	5.46	5.55	5,314,929	###	76.6	76.6	###
2003-Mar-18 Tue	5.57	5.58	5.45	5.54			20.0	20.0	0.4
2003-Mar-17 Mon	5.59	5.59	5.46	5.5			21.2	21.2	0.4
2003-Mar-14 Fri	5.56	###	5.55	###			77.8	77.8	0.0
2003-Mar-13 Thu	5.59	5.59	5.47	5.53			###	###	###
2003-Mar-12 Wed	###	###	5.59	###			###	###	0.0
2003-Mar-11 Tue	5.58	###	5.58	###			85.8	85.8	0.0
2003-Mar-10 Mon	###	5.7	###	###	1,185,585	###	82.7	82.7	0.0
2003-Mar-07 Fri	5.75	5.75	###	###	2,819,843	8,107,048	###	###	0.0
2003-Mar-06 Thu	5.72	5.78	5.72	5.75	2,583,358	###	80.7	80.7	###
2003-Mar-05 Wed	5.79	5.79	5.74	5.78	1,608,458	###	34.2	34.2	0.4
2003-Mar-04 Tue	5.75	5.83	5.75	5.8			###	###	0.4
2003-Mar-03 Mon	5.71	5.83	5.71	5.78	1,574,081	9,082,447	###	###	0.4
2003-Feb-28 Fri	###	5.72	###	###	5,003,623	###	83.0	83.0	0.0
2003-Feb-27 Thu	5.75	5.79	5.72	5.74	980,641	5,643,588	32.3	32.3	0.4
2003-Feb-26 Wed	5.75	5.78	5.72	5.75	1,775,089	###	###	###	###
2003-Feb-25 Tue	5.8	5.85	5.72	5.75	4,392,224	###	###	###	###
2003-Feb-24 Mon	5.7	5.8	###	5.8			84.8	84.8	0.4
2003-Feb-21 Fri	5.73	5.82	5.73	5.8	1,561,453	###	###	###	0.4
2003-Feb-20 Thu	5.81	5.82	5.76	5.77			###	###	0.4
2003-Feb-19 Wed	###	###	5.76	5.82			17.5	17.5	0.4
2003-Feb-18 Tue	5.89	###	5.87	###	7,098,821	###	###	###	0.0
2003-Feb-17 Mon	###	###	5.87	###			###	###	0.0
2003-Feb-14 Fri	5.77	5.86	5.75	5.84	6,802,780	###	80.7	80.7	0.4
2003-Feb-13 Thu	5.71	5.73	###	###			38.0	38.0	0.0
2003-Feb-12 Wed	###	###	###	###	1,634,884	0	72.9	72.9	0.0
2003-Feb-11 Tue	###	###	###	###	1,188,686	0	###	###	0.0
2003-Feb-10 Mon	###	###	5.58	###			36.7	36.7	0.0
2003-Feb-07 Fri	###	###	###	###			###	###	0.0
2003-Feb-06 Thu	###	###	###	###	959,329	0	39.0	39.0	0.0
2003-Feb-05 Wed	###	5.7	###	5.7			80.6	80.6	0.4
2003-Feb-04 Tue	5.73	5.8	5.73	5.76	974,170	###	###	###	###
2003-Feb-03 Mon	5.73	5.78	5.71	5.71			###	###	0.4
2003-Jan-31 Fri	5.75	5.79	###	5.73			26.7	26.7	###
2003-Jan-30 Thu	5.73	5.8	5.73	5.79	2,445,983	###	###	###	###
2003-Jan-29 Wed	5.71	5.81	5.7	5.73	2,586,189	###	82.3	82.3	###
2003-Jan-28 Tue	5.79	5.82	5.7	5.8			82.6	82.6	0.4
2003-Jan-24 Fri	5.78	5.86	5.78	5.86	2,036,774	11,854,024	###	###	0.4
2003-Jan-23 Thu	###	5.77	###	5.74	1,619,928	###	80.9	80.9	0.4
2003-Jan-22 Wed	5.75	5.82	5.72	5.73	2,051,374	11,836,427	33.4	33.4	###
2003-Jan-21 Tue	5.8	5.85	5.8	5.8	2,630,120	15,320,448	###	###	0.4
2003-Jan-20 Mon	5.75	###	5.75	5.89			89.4	89.4	###
2003-Jan-17 Fri	5.7	5.79	5.7	5.77			83.1	83.1	0.4
2003-Jan-16 Thu	5.7	5.73	###	5.71	4,214,224	12,073,751	75.1	75.1	0.4
2003-Jan-15 Wed	5.58	###	5.56	###	3,588,724	9,976,652	82.8	82.8	0.0
2003-Jan-14 Tue	5.51	5.57	5.48	5.57	1,237,789	6,838,784	78.7	78.7	0.4
2003-Jan-13 Mon	5.47	5.56	5.46	5.54			###	###	0.4
2003-Jan-10 Fri	5.48	5.52	5.45	5.48			###	###	###
2003-Jan-09 Thu	5.46	5.48	5.4	5.48	1,174,429	###	71.9	71.9	###
2003-Jan-08 Wed	5.5	###	5.47	5.49			###	###	0.4
2003-Jan-07 Tue	5.45	5.56	5.41	5.55			###	###	###
2003-Jan-06 Mon	5.42	5.48	5.41	5.43	1,076,582	5,861,988	68.0	68.0	0.4
2003-Jan-03 Fri	###	5.4	###	###	582,146	###	###	###	0.0
2003-Jan-02 Thu	###	###	5.28	###	451,186	###	###	###	0.0
2002-Dec-31 Tue	5.28	###	5.27	5.27			19.3	19.3	###
2002-Dec-30 Mon	5.25	5.28	5.25	5.27	1,089,742	###	###	###	###
2002-Dec-27 Fri	5.25	5.27	5.24	5.25			70.7	70.7	0.4
2002-Dec-24 Tue	5.24	5.26	5.23	5.25	980,744	###	###	###	0.4
2002-Dec-23 Mon	5.28	5.28	5.2	5.22			###	###	0.4
2002-Dec-20 Fri	5.24	5.27	###	5.25	3,090,956	###	###	###	0.4
2002-Dec-19 Thu	5.22	5.24	###	###			21.1	21.1	0.0
2002-Dec-18 Wed	###	###	5.22	5.22	2,300,228	###	19.4	19.4	0.4
2002-Dec-17 Tue	5.45	5.5	###	###			###	###	0.0
2002-Dec-16 Mon	5.4	5.45	###	5.45			###	###	###
2002-Dec-13 Fri	###	5.57	###	5.48	5,725,284	###	###	###	###
2002-Dec-12 Thu	###	5.47	###	5.47			###	###	###
2002-Dec-11 Wed	5.45	5.45	###	###	1,370,343	3,734,184	###	###	0.0
2002-Dec-10 Tue	5.4	5.48	###	5.45			82.8	82.8	###
2002-Dec-09 Mon	5.49	5.51	5.43	5.43			22.3	22.3	0.4
2002-Dec-06 Fri	5.43	5.44	5.4	5.44			73.2	73.2	0.4
2002-Dec-05 Thu	5.46	5.47	5.41	5.43	2,219,448	###	24.8	24.8	0.4
2002-Dec-04 Wed	5.5	5.5	###	###	1,450,752	###	18.3	18.3	0.0
2002-Dec-03 Tue	5.5	5.51	5.45	5.5			76.7	76.7	0.4
2002-Dec-02 Mon	###	5.5	###	5.5			###	###	0.4
2002-Nov-29 Fri	5.5	5.5	###	###	1,714,248	4,714,182	###	###	0.0
2002-Nov-28 Thu	5.46	5.48	###	5.48	5,282,974	14,475,348	72.5	72.5	###
2002-Nov-27 Wed	###	###	###	###			###	###	0.0
2002-Nov-26 Tue	###	###	###	###			11.7	11.7	0.0
2002-Nov-25 Mon	5.21	5.26	###	###			###	###	0.0
2002-Nov-22 Fri	###	###	5.24	5.28	1,763,342	4,619,956	###	###	0.4
2002-Nov-21 Thu	###	5.26	###	5.24			83.5	83.5	0.4
2002-Nov-20 Wed	###	###	###	###	4,547,322	0	###	###	0.0
2002-Nov-19 Tue	5.25	5.25	###	###			13.3	13.3	0.0
2002-Nov-18 Mon	###	###	5.24	5.25	1,350,447	3,538,171	24.9	24.9	0.4
2002-Nov-15 Fri	5.25	###	5.25	5.25			69.7	69.7	0.4
2002-Nov-14 Thu	###	###	###	5.26			###	###	0.4
2002-Nov-13 Wed	###	5.4	5.22	###	639,228	###	22.0	22.0	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	5.44	5.44	###	###			###	###	0.0
2002-Nov-08 Fri	5.4	5.52	5.4	5.43			###	###	0.4
2002-Nov-07 Thu	###	5.45	###	5.45			88.9	88.9	###
2002-Nov-06 Wed	###	###	5.28	###			###	###	0.0
2002-Nov-05 Tue	###	###	###	###	1,385,773	0	###	###	0.0
2002-Nov-04 Mon	5.25	###	5.25	###			79.4	79.4	0.0
2002-Nov-01 Fri	###	###	###	5.22			15.5	15.5	0.4
2002-Oct-31 Thu	5.25	###	5.24	5.28	2,529,171	6,626,428	###	###	0.4
2002-Oct-30 Wed	###	5.22	###	###			85.1	85.1	0.0
2002-Oct-29 Tue	5.2	5.2	###	###			###	###	0.0
2002-Oct-28 Mon	5.27	5.27	###	5.22	5,663,050	###	23.4	23.4	0.4
2002-Oct-25 Fri	###	5.41	###	###			###	###	0.0
2002-Oct-24 Thu	5.44	5.45	###	###	1,953,470	###	###	###	0.0
2002-Oct-23 Wed	###	5.45	###	5.44			###	###	0.4
2002-Oct-22 Tue	5.5	5.5	5.28	5.41			16.9	16.9	###
2002-Oct-21 Mon	5.45	5.5	5.42	5.5			84.6	84.6	0.4
2002-Oct-18 Fri	5.44	5.52	5.41	5.46			75.2	75.2	###
2002-Oct-17 Thu	5.24	5.43	5.24	5.41			###	###	###
2002-Oct-16 Wed	###	5.45	###	5.25			###	###	0.4
2002-Oct-15 Tue	5.25	###	###	###			83.8	83.8	0.0
2002-Oct-14 Mon	5.49	5.54	###	###			15.0	15.0	0.0
2002-Oct-11 Fri	5.59	###	5.48	5.53			22.2	22.2	###
2002-Oct-10 Thu	5.51	5.56	5.49	5.49			###	###	0.4
2002-Oct-09 Wed	###	###	5.5	5.54			22.2	22.2	0.4
2002-Oct-08 Tue	5.59	###	5.55	5.57			31.5	31.5	0.4
2002-Oct-07 Mon	5.54	5.57	5.51	5.55	1,596,843	###	86.6	86.6	###
2002-Oct-04 Fri	5.49	5.52	5.44	5.52	3,289,547	###	76.3	76.3	0.4
2002-Oct-03 Thu	5.55	5.55	5.42	5.5	4,432,076	###	26.5	26.5	0.4
2002-Oct-02 Wed	###	###	5.51	5.54	4,060,189	11,185,820	18.8	18.8	0.4
2002-Oct-01 Tue	5.84	5.84	###	###	7,978,376	23,296,857	9.1	9.1	0.0
2002-Sep-30 Mon	5.8	###	5.8	###	4,286,753	12,431,583	79.6	79.6	0.0
2002-Sep-27 Fri	5.82	5.89	5.82	5.88			75.8	75.8	0.4
2002-Sep-26 Thu	5.85	5.86	5.72	5.72	2,444,024	###	15.1	15.1	0.4
2002-Sep-25 Wed	5.77	5.81	5.71	5.78	2,549,626	14,685,845	81.4	81.4	0.4
2002-Sep-24 Tue	5.7	5.78	###	5.78	3,079,488	8,899,720	###	###	0.4
2002-Sep-23 Mon	5.84	###	5.82	5.82			35.9	35.9	0.4
2002-Sep-20 Fri	###	###	5.89	###	2,238,989	6,593,822	###	###	0.0
2002-Sep-19 Thu	###	###	###	###	3,200,127	0	###	###	0.0
2002-Sep-18 Wed	###	###	###	###	2,150,424	0	###	###	0.0
2002-Sep-17 Tue	###	###	6	###			###	###	0.0
2002-Sep-16 Mon	###	###	###	###			###	###	0.0
2002-Sep-13 Fri	###	###	###	###	2,102,589	0	21.2	21.2	0.0
2002-Sep-12 Thu	###	###	###	###	989,771	0	###	###	0.0
2002-Sep-11 Wed	###	6.2	###	###	208,820	647,342	66.6	66.6	0.0
2002-Sep-10 Tue	###	###	###	###	917,278	0	###	###	0.0
2002-Sep-09 Mon	6.2	6.25	6.2	6.23			###	###	0.4
2002-Sep-06 Fri	6.25	6.26	###	6.25	1,549,120	4,848,745	###	###	###
2002-Sep-05 Thu	6.25	6.25	###	6.2			25.9	25.9	0.4
2002-Sep-04 Wed	###	###	###	###			###	###	0.0
2002-Sep-03 Tue	###	6.2	###	###			22.5	22.5	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	6.44	###	###			20.7	20.7	0.0
2002-Aug-29 Thu	###	6.48	###	6.47	1,250,044	4,050,142	###	###	0.5
2002-Aug-28 Wed	###	###	###	###			###	###	0.0
2002-Aug-27 Tue	6.27	###	6.27	###	1,222,745	###	###	###	0.0
2002-Aug-26 Mon	6.27	###	6.25	6.28			73.6	73.6	0.4
2002-Aug-23 Fri	6.41	6.45	6.28	###			24.4	24.4	0.0
2002-Aug-22 Thu	###	6.45	###	6.41	1,422,188	4,586,556	71.8	71.8	0.5
2002-Aug-21 Wed	###	6.4	###	###	958,178	###	###	###	0.0
2002-Aug-20 Tue	###	6.4	###	###	862,042	###	###	###	0.0
2002-Aug-19 Mon	###	###	6.27	6.28	1,101,357	3,452,754	26.9	26.9	0.4
2002-Aug-16 Fri	###	###	###	###	1,001,679	0	21.5	21.5	0.0
2002-Aug-15 Thu	###	6.4	###	###	1,584,557	5,070,582	77.2	77.2	0.0
2002-Aug-14 Wed	6.27	###	###	###			77.5	77.5	0.0
2002-Aug-13 Tue	6.28	###	6.25	###			75.1	75.1	0.0
2002-Aug-12 Mon	###	###	6.29	###	1,046,177	3,290,226	###	###	0.0
2002-Aug-09 Fri	###	6.4	###	###			72.1	72.1	0.0
2002-Aug-08 Thu	###	###	###	###	1,941,620	0	###	###	0.0
2002-Aug-07 Wed	###	###	###	6	2,064,447	0	###	###	0.4
2002-Aug-06 Tue	###	###	###	###	907,355	0	###	###	0.0
2002-Aug-05 Mon	###	###	###	###	197,871	0	85.6	85.6	0.0
2002-Aug-02 Fri	6.21	6.23	###	###	1,147,977	3,575,948	27.1	27.1	0.0
2002-Aug-01 Thu	6.28	6.28	6.22	6.24			26.2	26.2	0.4
2002-Jul-31 Wed	6.25	###	6.23	###	2,059,375	6,414,953	80.2	80.2	0.0
2002-Jul-30 Tue	###	6.44	###	###	2,339,371	7,532,774	31.3	31.3	0.0
2002-Jul-29 Mon	6.26	###	6.26	6.29	1,809,780	###	###	###	###
2002-Jul-26 Fri	6.2	6.21	###	6.2			81.6	81.6	0.4
2002-Jul-25 Thu	###	6.21	###	6.2			###	###	0.4
2002-Jul-24 Wed	###	###	###	###	1,560,226	0	###	###	0.0
2002-Jul-23 Tue	###	###	###	###	6,933,441	0	73.0	73.0	0.0
2002-Jul-22 Mon	6	###	###	6	1,301,156	0	66.0	66.0	0.4
2002-Jul-19 Fri	###	###	###	###	2,577,473	0	22.7	22.7	0.0
2002-Jul-18 Thu	###	6.27	###	6.24			82.8	82.8	0.4
2002-Jul-17 Wed	###	###	###	###			47.8	47.8	0.0
2002-Jul-16 Tue	###	###	###	###	1,514,384	0	82.6	82.6	0.0
2002-Jul-15 Mon	6.25	6.25	###	###	2,402,223	7,506,946	16.3	16.3	0.0
2002-Jul-12 Fri	###	###	6.25	###	1,497,172	###	###	###	0.0
2002-Jul-11 Thu	###	6.4	###	###			32.9	32.9	0.0
2002-Jul-10 Wed	6.52	6.52	###	6.44	1,597,159	###	21.9	21.9	0.5
2002-Jul-09 Tue	6.44	6.52	6.42	6.51	1,404,176	###	78.6	78.6	###
2002-Jul-08 Mon	6.45	6.53	6.44	6.47			74.3	74.3	0.5
2002-Jul-05 Fri	6.45	6.45	###	6.41	1,832,843	###	###	###	0.5
2002-Jul-04 Thu	6.46	6.46	###	6.45	1,045,673	3,377,523	30.3	30.3	###
2002-Jul-03 Wed	6.41	6.52	6.41	6.5			83.7	83.7	0.5
2002-Jul-02 Tue	6.48	6.48	###	6.42	2,502,944	###	###	###	0.5
2002-Jul-01 Mon	###	6.55	###	6.5			85.9	85.9	0.5
2002-Jun-28 Fri	###	6.44	###	###			69.7	69.7	0.0
2002-Jun-27 Thu	6.2	###	6.2	6.29	2,370,587	###	###	###	###
2002-Jun-26 Wed	6.24	6.26	###	###			###	###	0.0
2002-Jun-25 Tue	6.22	6.27	###	6.25			###	###	###
2002-Jun-24 Mon	6.2	6.25	###	###	2,468,672	###	###	###	0.0
2002-Jun-21 Fri	###	6.22	###	6.21	2,411,653	7,500,240	73.7	73.7	###
2002-Jun-20 Thu	6.21	6.24	###	###	3,030,181	###	28.7	28.7	0.0
2002-Jun-19 Wed	6.24	6.27	###	###	1,963,023	6,154,077	32.5	32.5	0.0
2002-Jun-18 Tue	###	6.25	###	6.24	1,790,828	###	###	###	0.4
2002-Jun-17 Mon	###	###	###	###	3,066,745	0	###	###	0.0
2002-Jun-14 Fri	###	###	###	###			###	###	0.0
2002-Jun-13 Thu	###	###	###	###			30.5	30.5	0.0
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	###	6.22	###	###	3,906,229	12,148,372	###	###	0.0
2002-Jun-07 Fri	###	###	###	###			###	###	0.0
2002-Jun-06 Thu	###	###	###	###			###	###	0.0
2002-Jun-05 Wed	###	###	###	###			###	###	0.0
2002-Jun-04 Tue	###	###	###	###			38.4	38.4	0.0
2002-Jun-03 Mon	###	6.2	###	6.2			###	###	0.4
2002-May-31 Fri	###	###	###	###			26.5	26.5	0.0
2002-May-30 Thu	###	###	###	###			###	###	0.0
2002-May-29 Wed	###	###	###	###			27.0	27.0	0.0
2002-May-28 Tue	###	6.2	###	###	853,620	2,646,222	###	###	0.0
2002-May-27 Mon	###	###	###	###			72.4	72.4	0.0
2002-May-24 Fri	###	###	###	###	1,700,976	0	###	###	0.0
2002-May-23 Thu	6.24	6.24	###	###			###	###	0.0
2002-May-22 Wed	6.2	6.27	###	6.24	2,906,156	###	###	###	0.4
2002-May-21 Tue	6.25	6.25	###	6.2	1,129,458	3,529,556	###	###	0.4
2002-May-20 Mon	###	###	6.27	6.27	4,084,676	12,805,459	###	###	0.4
2002-May-17 Fri	6.27	###	6.25	###	1,771,945	5,537,328	68.4	68.4	0.0
2002-May-16 Thu	###	6.29	###	6.23	881,140	2,771,185	72.6	72.6	0.4
2002-May-15 Wed	###	6.22	###	6.22	2,057,040	###	76.5	76.5	0.4
2002-May-14 Tue	###	###	###	###	903,420	0	73.0	73.0	0.0
2002-May-13 Mon	###	6.2	###	###	2,697,046	8,360,842	39.2	39.2	0.0
2002-May-10 Fri	###	###	###	###	2,582,221	0	###	###	0.0
2002-May-09 Thu	###	6.2	###	###			###	###	0.0
2002-May-08 Wed	6.22	6.29	###	###	1,452,786	###	###	###	0.0
2002-May-07 Tue	6.25	###	###	6.24			38.1	38.1	0.4
2002-May-06 Mon	6.23	###	6.23	6.27			###	###	0.4
2002-May-03 Fri	###	6.22	###	6.22			84.2	84.2	0.4
2002-May-02 Thu	###	###	###	###			81.1	81.1	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	6	1,988,484	0	77.1	77.1	0.4
2002-Apr-29 Mon	###	###	###	###	1,134,146	0	38.0	38.0	0.0
2002-Apr-26 Fri	###	###	###	###	4,854,148	0	29.5	29.5	0.0
2002-Apr-24 Wed	###	###	###	###	1,682,757	0	79.0	79.0	0.0
2002-Apr-23 Tue	6	###	###	###	778,144	0	###	###	0.0
2002-Apr-22 Mon	###	###	###	###	1,522,557	0	###	###	0.0
2002-Apr-19 Fri	###	6.21	###	###			###	###	0.0
2002-Apr-18 Thu	###	6.26	###	###			###	###	0.0
2002-Apr-17 Wed	6.2	6.2	###	###	1,614,123	5,003,781	25.1	25.1	0.0
2002-Apr-16 Tue	###	6.21	###	6.21			###	###	###
2002-Apr-15 Mon	###	###	6	###			81.8	81.8	0.0
2002-Apr-12 Fri	5.88	###	5.88	###	8,594,358	###	86.5	86.5	0.0
2002-Apr-11 Thu	5.85	5.88	5.82	5.88			###	###	0.4
2002-Apr-10 Wed	5.78	5.87	5.78	5.8			###	###	0.4
2002-Apr-09 Tue	5.82	5.84	5.72	5.77	1,304,559	7,540,351	###	###	0.4
2002-Apr-08 Mon	5.72	5.86	5.72	5.83	1,529,041	8,853,147	###	###	###
2002-Apr-05 Fri	###	5.72	###	5.7	2,406,076	6,881,377	75.9	75.9	0.4
2002-Apr-04 Thu	5.73	5.74	5.58	###			22.1	22.1	0.0
2002-Apr-03 Wed	5.8	5.8	5.73	5.73			###	###	###
2002-Apr-02 Tue	5.75	5.82	5.75	5.8			###	###	0.4
2002-Mar-28 Thu	5.74	5.85	5.74	5.81	4,728,272	###	###	###	###
2002-Mar-27 Wed	5.86	5.88	5.79	5.8	965,527	5,633,850	26.2	26.2	0.4
2002-Mar-26 Tue	5.76	5.79	5.75	5.78			###	###	0.4
2002-Mar-25 Mon	5.82	5.89	5.77	5.79	898,951	5,240,884	32.2	32.2	###
2002-Mar-22 Fri	5.84	5.86	5.78	5.8			###	###	0.4
2002-Mar-21 Thu	###	###	5.82	5.84			###	###	0.4
2002-Mar-20 Wed	###	###	5.85	###			30.3	30.3	0.0
2002-Mar-19 Tue	6	###	###	###			###	###	0.0
2002-Mar-18 Mon	###	###	5.87	###			###	###	0.0
2002-Mar-15 Fri	###	###	5.85	5.85			###	###	0.4
2002-Mar-14 Thu	###	5.971	###	5.971			###	###	###
2002-Mar-13 Wed	###	###	###	###	1,239,421	0	###	###	0.0
2002-Mar-12 Tue	5.986	###	5.86	###			###	###	0.0
2002-Mar-11 Mon	###	###	###	###	1,912,829	0	###	###	0.0
2002-Mar-08 Fri	5.85	###	5.84	###			###	###	0.0
2002-Mar-07 Thu	5.8	5.88	5.78	5.85			###	###	0.4
2002-Mar-06 Wed	5.77	5.81	5.73	5.78			###	###	0.4
2002-Mar-05 Tue	5.8	5.84	5.74	5.77			34.9	34.9	0.4
2002-Mar-04 Mon	###	###	###	5.83			###	###	###
2002-Mar-01 Fri	5.89	###	5.8	###			71.5	71.5	0.0
2002-Feb-28 Thu	###	5.87	5.78	5.842			74.8	74.8	0.4
2002-Feb-27 Wed	5.781	5.84	5.76	5.79	2,518,786	14,608,958	###	###	###
2002-Feb-26 Tue	5.82	###	5.82	###	1,671,755	###	84.2	84.2	0.0
2002-Feb-25 Mon	5.742	5.86	5.742	5.81	2,163,482	12,550,359	###	###	###
2002-Feb-22 Fri	5.85	5.85	5.72	5.745			###	###	###
2002-Feb-21 Thu	###	###	5.79	5.85			###	###	0.4
2002-Feb-20 Wed	5.8	###	5.8	###	3,195,526	9,267,025	86.2	86.2	0.0
2002-Feb-19 Tue	5.78	5.86	5.78	5.8			###	###	0.4
2002-Feb-18 Mon	5.85	5.85	5.75	5.75	2,060,585	###	###	###	###
2002-Feb-15 Fri	5.85	5.86	5.81	5.84			34.4	34.4	0.4
2002-Feb-14 Thu	6	6	5.78	5.84			###	###	0.4
2002-Feb-13 Wed	###	6.2	###	6			###	###	0.4
2002-Feb-12 Tue	###	6.26	###	6.145			###	###	0.4
2002-Feb-11 Mon	###	###	###	###	3,034,554	0	###	###	0.0
2002-Feb-08 Fri	###	###	###	###			###	###	0.0
2002-Feb-07 Thu	6.2	6.2	###	###	3,144,828	###	10.1	10.1	0.0
2002-Feb-06 Wed	6.2	6.26	###	###			36.0	36.0	0.0
2002-Feb-05 Tue	6.21	6.25	###	###	2,178,925	6,809,140	26.3	26.3	0.0
2002-Feb-04 Mon	###	###	6.25	6.25	4,537,147	14,178,584	22.3	22.3	###
2002-Feb-01 Fri	###	###	6.22	6.285	625,028	###	29.6	29.6	0.4
2002-Jan-31 Thu	6.357	6.45	###	###			66.8	66.8	0.0
2002-Jan-30 Wed	6.4	6.4	6.28	6.341	1,040,855	6,599,020	###	###	0.5
2002-Jan-29 Tue	###	###	6.42	6.44	1,373,525	###	15.9	15.9	0.5
2002-Jan-28 Mon	6.59	6.59	6.59	6.59	0				###
2002-Jan-25 Fri	6.42	###	6.42	6.59			###	###	###
2002-Jan-24 Thu	###	6.4	###	###			###	###	0.0
2002-Jan-23 Wed	###	6.2	###	6.2			###	###	0.4
2002-Jan-22 Tue	6.25	6.25	###	###	764,921	2,390,378	28.4	28.4	0.0
2002-Jan-21 Mon	###	6.25	###	6.25			###	###	###
2002-Jan-18 Fri	###	###	###	###	1,277,446	0	###	###	0.0
2002-Jan-17 Thu	6.2	6.24	###	###	2,410,223	###	20.8	20.8	0.0
2002-Jan-16 Wed	###	6.22	###	6.22			80.9	80.9	0.4
2002-Jan-15 Tue	6.159	6.2	###	###	646,084	###	73.0	73.0	0.0
2002-Jan-14 Mon	###	###	###	###			77.7	77.7	0.0
2002-Jan-11 Fri	###	6.22	###	6.2	1,749,156	5,439,875	80.0	80.0	0.4
2002-Jan-10 Thu	6.25	6.25	###	###			15.6	15.6	0.0
2002-Jan-09 Wed	6.244	###	6.24	6.26			72.0	72.0	0.4
2002-Jan-08 Tue	6.43	6.43	###	6.2			###	###	0.4
2002-Jan-07 Mon	6.2	6.51	6.2	6.5			93.9	93.9	0.5
2002-Jan-04 Fri	###	6.2	###	###	718,142	2,226,240	84.0	84.0	0.0
2002-Jan-03 Thu	6.041	###	###	###	1,986,854	0	74.5	74.5	0.0
2002-Jan-02 Wed	###	###	###	6.041	1,861,855	0	###	###	###
2001-Dec-31 Mon	###	5.981	5.88	5.981			###	###	0.4
2001-Dec-28 Fri	5.959	6	5.86	###	688,880	4,085,058	16.4	16.4	0.0
2001-Dec-27 Thu	6	###	###	###			15.3	15.3	0.0
2001-Dec-24 Mon	6	6	###	###			###	###	0.0
2001-Dec-21 Fri	5.85	6	5.77	6	5,616,982	###	###	###	0.4
2001-Dec-20 Thu	5.85	###	5.78	5.856			73.7	73.7	0.4
2001-Dec-19 Wed	###	###	5.82	5.82			16.4	16.4	0.4
2001-Dec-18 Tue	5.83	###	5.83	###	5,470,623	###	83.5	83.5	0.0
2001-Dec-17 Mon	5.85	###	5.82	###	2,133,388	6,208,159	###	###	0.0
2001-Dec-14 Fri	###	5.86	###	5.82	3,739,948	10,958,047	###	###	0.4
2001-Dec-13 Thu	5.75	5.76	###	5.75	3,313,073	9,541,650	###	###	###
2001-Dec-12 Wed	5.79	5.8	5.75	5.8	2,881,886	###	###	###	0.4
2001-Dec-11 Tue	5.7	###	5.7	5.81	4,372,349	###	85.3	85.3	###
2001-Dec-10 Mon	5.5	5.72	5.5	###			91.9	91.9	0.0
2001-Dec-07 Fri	###	5.46	###	###			###	###	0.0
2001-Dec-06 Thu	5.29	###	5.25	###	1,552,322	4,074,845	76.8	76.8	0.0
2001-Dec-05 Wed	5.4	5.41	###	###			26.6	26.6	0.0
2001-Dec-04 Tue	5.25	5.43	5.25	5.43			###	###	0.4
2001-Dec-03 Mon	###	###	5.24	5.28	1,907,987	4,998,925	35.4	35.4	0.4
2001-Nov-30 Fri	###	###	###	###	4,737,050	0	###	###	0.0
2001-Nov-29 Thu	###	###	###	###			###	###	0.0
2001-Nov-28 Wed	###	5.24	###	###	1,277,051	3,345,873	###	###	0.0
2001-Nov-27 Tue	5.26	5.28	###	###			23.1	23.1	0.0
2001-Nov-26 Mon	5.25	###	5.21	5.21	524,459	###	###	###	0.4
2001-Nov-23 Fri	###	###	###	5.22	1,699,152	0	74.0	74.0	0.4
2001-Nov-22 Thu	###	5.21	###	###			###	###	0.0
2001-Nov-21 Wed	###	###	###	###	1,429,474	0	75.8	75.8	0.0
2001-Nov-20 Tue	###	###	###	###			###	###	0.0
2001-Nov-19 Mon	4.988	###	4.988	###	2,190,329	5,462,680	###	###	0.0
2001-Nov-16 Fri	5	###	4.985	4.985			30.2	30.2	###
2001-Nov-15 Thu	4.941	###	###	###			###	###	0.0
2001-Nov-14 Wed	5	5	###	###			###	###	0.0
2001-Nov-13 Tue	###	###	###	4.987	1,629,383	0	24.8	24.8	###
2001-Nov-12 Mon	###	###	###	###			31.8	31.8	0.0
2001-Nov-09 Fri	###	###	###	###	1,049,280	0	###	###	0.0
2001-Nov-08 Thu	###	###	###	5.042			26.8	26.8	###
2001-Nov-07 Wed	###	###	###	###	2,015,949	0	20.0	20.0	0.0
2001-Nov-06 Tue	###	5.145	###	5.145	656,474	1,688,779	74.6	74.6	0.4
2001-Nov-05 Mon	###	###	###	###			27.3	27.3	0.0
2001-Nov-02 Fri	###	###	###	###			24.9	24.9	0.0
2001-Nov-01 Thu	###	###	###	###	4,792,850	0	88.4	88.4	0.0
2001-Oct-31 Wed	###	###	4.83	###	4,435,571	###	33.2	33.2	0.0
2001-Oct-30 Tue	###	###	###	###			27.9	27.9	0.0
2001-Oct-29 Mon	###	###	###	###	2,043,044	0	###	###	0.0
2001-Oct-26 Fri	###	###	###	5.149	5,843,128	0	###	###	0.4
2001-Oct-25 Thu	###	###	###	5.173			###	###	###
2001-Oct-24 Wed	###	###	###	###	2,534,740	0	21.8	21.8	0.0
2001-Oct-23 Tue	###	###	###	5.145	1,197,689	0	75.4	75.4	0.4
2001-Oct-22 Mon	###	###	###	###			78.5	78.5	0.0
2001-Oct-19 Fri	###	###	###	###	1,478,285	0	30.3	30.3	0.0
2001-Oct-18 Thu	5.25	5.25	###	###			18.4	18.4	0.0
2001-Oct-17 Wed	5.2	###	###	###	2,473,977	0	###	###	0.0
2001-Oct-16 Tue	###	5.23	###	###			###	###	0.0
2001-Oct-15 Mon	###	5.2	###	###			###	###	0.0
2001-Oct-12 Fri	5.4	5.42	###	###	2,463,021	6,674,786	###	###	0.0
2001-Oct-11 Thu	5.374	5.45	###	###	1,408,676	3,838,642	69.3	69.3	0.0
2001-Oct-10 Wed	###	###	###	###			###	###	0.0
2001-Oct-09 Tue	###	5.42	###	###	1,483,459	4,020,173	###	###	0.0
2001-Oct-08 Mon	###	###	5.28	5.343	1,965,245	5,188,246	###	###	###
2001-Oct-05 Fri	5.4	5.4	###	###	2,643,450	###	###	###	0.0
2001-Oct-04 Thu	###	###	###	5.424	619,170	0	13.5	13.5	0.4
2001-Oct-03 Wed	5.7	5.74	5.53	5.574	2,567,747	14,469,254	17.6	17.6	0.4
2001-Oct-02 Tue	5.482	###	5.45	###	1,062,156	2,894,375	86.1	86.1	0.0
2001-Oct-01 Mon	5.46	###	5.46	###	433,247	###	###	###	0.0
2001-Sep-28 Fri	5.45	5.54	5.4	5.46			61.8	61.8	###
2001-Sep-27 Thu	###	5.5	5.28	###			84.6	84.6	0.0
2001-Sep-26 Wed	5.283	5.45	###	###	1,991,353	###	###	###	0.0
2001-Sep-25 Tue	5.5	5.52	5.27	5.29			11.1	11.1	0.4
2001-Sep-24 Mon	5.276	5.51	5.276	5.421	2,366,940	###	87.9	87.9	0.4
2001-Sep-21 Fri	###	5.58	5.4	5.56	2,727,726	###	###	###	0.4
2001-Sep-20 Thu	5.49	###	5.45	5.57			85.2	85.2	0.4
2001-Sep-19 Wed	###	5.73	###	###			###	###	0.0
2001-Sep-18 Tue	5.251	5.43	5.251	###	3,994,820	###	###	###	0.0
2001-Sep-17 Mon	###	###	5	5.244	1,438,226	###	###	###	0.4
2001-Sep-14 Fri	###	5.47	###	###			###	###	0.0
2001-Sep-13 Thu	###	5.56	###	###	938,420	###	###	###	0.0
2001-Sep-12 Wed	###	5.45	###	###			76.6	76.6	0.0
2001-Sep-11 Tue	5.55	5.7	5.55	###			78.0	78.0	0.0
2001-Sep-10 Mon	###	5.57	###	5.55			95.4	95.4	###
2001-Sep-07 Fri	5.25	5.28	5.2	5.2			24.0	24.0	###
2001-Sep-06 Thu	###	###	5.25	###	2,266,757	###	###	###	0.0
2001-Sep-05 Wed	###	5.376	5.23	5.376			81.0	81.0	0.4
2001-Sep-04 Tue	###	###	###	###			###	###	0.0
2001-Sep-03 Mon	5.273	###	5.25	###	3,158,059	###	###	###	0.0
2001-Aug-31 Fri	###	###	5.25	###			73.8	73.8	0.0
2001-Aug-30 Thu	###	###	###	###			73.4	73.4	0.0
2001-Aug-29 Wed	###	###	###	###			89.9	89.9	0.0
2001-Aug-28 Tue	5.4	5.4	5.21	5.25			###	###	0.4
2001-Aug-27 Mon	5.4	5.44	5.4	###	2,126,525	###	###	###	0.0
2001-Aug-24 Fri	###	5.4	###	###	25,244,483	###	###	###	0.0
2001-Aug-23 Thu	###	5.42	###	5.4	946,052	###	###	###	0.4
2001-Aug-22 Wed	###	###	###	###	427,250	0	###	###	0.0
2001-Aug-21 Tue	5.23	###	5.23	###	2,165,725	5,663,370	88.9	88.9	0.0
2001-Aug-20 Mon	5.24	5.27	###	5.22			39.5	39.5	0.4
2001-Aug-17 Fri	5.24	###	5.23	###			73.4	73.4	0.0
2001-Aug-16 Thu	###	###	5.227	5.227			14.3	14.3	###
2001-Aug-15 Wed	5.4	5.42	###	5.4			77.6	77.6	0.4
2001-Aug-14 Tue	5.4	5.44	###	5.42			###	###	0.4
2001-Aug-13 Mon	5.5	5.5	###	5.44	2,634,873	###	23.9	23.9	0.4
2001-Aug-10 Fri	5.29	5.57	5.29	5.55			###	###	###
2001-Aug-09 Thu	5.26	###	5.23	###			###	###	0.0
2001-Aug-08 Wed	###	5.29	###	5.27	2,395,984	6,337,377	###	###	###
2001-Aug-07 Tue	###	###	###	###			89.8	89.8	0.0
2001-Aug-06 Mon	###	###	###	###	685,841	0	###	###	0.0
2001-Aug-03 Fri	5	###	5	5.056			78.0	78.0	###
2001-Aug-02 Thu	###	###	5	5.126			###	###	###
2001-Aug-01 Wed	###	###	###	5			86.9	86.9	0.4
2001-Jul-31 Tue	###	4.88	###	4.85	1,882,942	4,594,378	###	###	###
2001-Jul-30 Mon	###	###	4.73	###			19.3	19.3	0.0
2001-Jul-27 Fri	###	###	###	5.178	3,696,942	0	###	###	###
2001-Jul-26 Thu	5.22	###	5.22	5.28			###	###	0.4
2001-Jul-25 Wed	###	###	###	###			###	###	0.0
2001-Jul-24 Tue	###	###	###	###	2,481,871	0	###	###	0.0
2001-Jul-23 Mon	###	###	###	###			27.0	27.0	0.0
2001-Jul-20 Fri	5	###	5	###			81.6	81.6	0.0
2001-Jul-19 Thu	4.75	###	4.75	###	10,133,251	24,066,471	###	###	0.0
2001-Jul-18 Wed	4.988	5	4.87	4.88			###	###	0.3
2001-Jul-17 Tue	###	###	###	###	1,822,188	0	84.0	84.0	0.0
2001-Jul-16 Mon	###	###	###	###	729,127	0	29.2	29.2	0.0
2001-Jul-13 Fri	5	5	###	###			###	###	0.0
2001-Jul-12 Thu	###	###	###	###			###	###	0.0
2001-Jul-11 Wed	###	###	###	5.072			88.9	88.9	0.4
2001-Jul-10 Tue	###	###	###	###			19.8	19.8	0.0
2001-Jul-09 Mon	###	###	###	###			###	###	0.0
2001-Jul-06 Fri	###	###	###	###			79.5	79.5	0.0
2001-Jul-05 Thu	###	###	###	###			87.0	87.0	0.0
2001-Jul-04 Wed	###	###	4.85	###	973,329	2,360,322	###	###	0.0
2001-Jul-03 Tue	4.88	###	4.88	###	836,944	2,042,143	###	###	0.0
2001-Jul-02 Mon	###	###	###	###			84.6	84.6	0.0
2001-Jun-29 Fri	4.8	4.83	4.7	4.8	4,005,641	19,086,879	###	###	0.3
2001-Jun-28 Thu	4.942	4.942	4.77	###	1,067,054	###	###	###	0.0
2001-Jun-27 Wed	###	###	4.85	###	744,542	###	21.8	21.8	0.0
2001-Jun-26 Tue	###	###	###	###	3,019,240	0	80.0	80.0	0.0
2001-Jun-25 Mon	4.959	###	###	4.972	1,939,858	0	72.7	72.7	0.4
2001-Jun-22 Fri	###	###	###	5.042			75.9	75.9	###
2001-Jun-21 Thu	4.876	###	4.876	###	3,749,947	9,142,370	###	###	0.0
2001-Jun-20 Wed	4.71	4.87	4.71	4.85	3,540,788	16,960,374	87.5	87.5	###
2001-Jun-19 Tue	4.59	4.73	4.58	###			85.2	85.2	0.0
2001-Jun-18 Mon	###	###	4.56	###			74.9	74.9	0.0
2001-Jun-15 Fri	4.58	4.7	4.56	###	3,555,629	###	79.1	79.1	0.0
2001-Jun-14 Thu	###	4.75	###	###			###	###	0.0
2001-Jun-13 Wed	###	4.76	###	4.75			90.7	90.7	###
2001-Jun-12 Tue	###	###	4.55	###	1,534,226	###	###	###	0.0
2001-Jun-11 Mon	4.658	4.658	4.658	4.658	0				0.3
2001-Jun-08 Fri	###	4.7	4.57	4.658			32.9	32.9	0.3
2001-Jun-07 Thu	###	4.73	###	4.73	1,113,159	2,632,621	###	###	0.3
2001-Jun-06 Wed	###	###	4.56	###			###	###	0.0
2001-Jun-05 Tue	###	###	###	###			###	###	0.0
2001-Jun-04 Mon	###	4.7	###	4.7	462,725	###	###	###	0.3
2001-Jun-01 Fri	4.55	4.76	4.52	4.7			88.2	88.2	0.3
2001-May-31 Thu	4.722	4.722	4.55	4.55			###	###	0.3
2001-May-30 Wed	4.7	4.74	4.7	4.73			###	###	0.3
2001-May-29 Tue	4.78	4.81	###	###	872,082	2,097,357	###	###	0.0
2001-May-28 Mon	4.826	4.83	4.78	4.78			30.5	30.5	###
2001-May-25 Fri	4.85	4.88	4.82	4.85			###	###	###
2001-May-24 Thu	###	###	4.8	4.82			20.3	20.3	0.3
2001-May-23 Wed	###	###	4.87	###	621,577	###	###	###	0.0
2001-May-22 Tue	###	###	4.87	###	1,596,048	3,886,376	###	###	0.0
2001-May-21 Mon	4.854	###	4.83	4.86			69.4	69.4	0.3
2001-May-18 Fri	###	###	4.83	4.86			###	###	0.3
2001-May-17 Thu	###	###	4.85	4.85			###	###	###
2001-May-16 Wed	4.85	4.87	4.79	4.83			33.4	33.4	0.3
2001-May-15 Tue	###	###	4.85	4.88			25.4	25.4	0.3
2001-May-14 Mon	5	5	4.89	###	1,062,479	5,253,958	25.3	25.3	0.0
2001-May-11 Fri	###	###	###	###			73.8	73.8	0.0
2001-May-10 Thu	5.057	###	###	###			###	###	0.0
2001-May-09 Wed	###	###	###	###			86.2	86.2	0.0
2001-May-08 Tue	4.86	###	4.84	###	554,483	1,341,848	###	###	0.0
2001-May-07 Mon	4.85	4.89	4.85	4.87	145,651	709,320	75.3	75.3	0.3
2001-May-04 Fri	###	###	4.85	###			###	###	0.0
2001-May-03 Thu	4.825	###	4.75	###			###	###	0.0
2001-May-02 Wed	###	###	###	4.85	1,194,981	0	84.7	84.7	###
2001-May-01 Tue	###	4.74	###	4.7	1,655,426	3,923,359	###	###	0.3
2001-Apr-30 Mon	4.7	4.75	###	###	1,408,872	3,346,071	###	###	0.0
2001-Apr-27 Fri	4.76	4.86	###	###	2,540,029	6,172,270	17.3	17.3	0.0
2001-Apr-26 Thu	4.84	4.84	4.72	4.75			16.6	16.6	###
2001-Apr-25 Wed	4.84	4.84	4.84	4.84	0				0.3
2001-Apr-24 Tue	4.85	4.85	4.76	4.84	828,983	###	###	###	0.3
2001-Apr-23 Mon	5.042	5.042	4.81	4.85	1,170,850	###	###	###	###
2001-Apr-20 Fri	5	###	5	###	1,803,772	###	87.6	87.6	0.0
2001-Apr-19 Thu	4.85	###	4.8	5			89.7	89.7	0.4
2001-Apr-18 Wed	4.752	4.8	4.75	4.78	2,329,828	11,124,928	70.5	70.5	###
2001-Apr-17 Tue	4.77	4.79	4.73	4.74	1,302,373	###	###	###	0.3
2001-Apr-16 Mon	4.78	4.78	4.78	4.78	0				###
2001-Apr-13 Fri	4.78	4.78	4.78	4.78	0				###
2001-Apr-12 Thu	4.75	4.8	4.75	4.78	1,050,270	###	70.4	70.4	###
2001-Apr-11 Wed	4.75	4.79	4.74	4.75			###	###	###
2001-Apr-10 Tue	4.82	4.82	4.7	4.75	1,057,373	###	25.1	25.1	###
2001-Apr-09 Mon	4.789	4.8	4.76	4.78			###	###	###
2001-Apr-06 Fri	4.8	4.85	4.75	4.78			###	###	###
2001-Apr-05 Thu	4.77	4.82	4.76	4.82			###	###	0.3
2001-Apr-04 Wed	4.7	4.8	###	4.76	252,383	###	81.9	81.9	###
2001-Apr-03 Tue	4.8	4.82	4.75	4.75			30.2	30.2	###
2001-Apr-02 Mon	4.7	4.8	4.7	4.79	535,383	###	###	###	0.3
2001-Mar-30 Fri	###	4.78	###	4.7	2,057,654	###	###	###	0.3
2001-Mar-29 Thu	4.882	###	4.78	4.78			###	###	###
2001-Mar-28 Wed	###	###	4.76	###			83.1	83.1	0.0
2001-Mar-27 Tue	4.651	4.83	###	4.77			86.2	86.2	###
2001-Mar-26 Mon	4.753	4.753	###	###			22.7	22.7	0.0
2001-Mar-23 Fri	###	4.88	4.75	4.78	1,276,477	###	38.6	38.6	###
2001-Mar-22 Thu	4.743	4.81	4.7	4.79			80.9	80.9	0.3
2001-Mar-21 Wed	4.5	4.8	4.5	4.75			###	###	###
2001-Mar-20 Tue	4.856	###	###	###			5.7	5.7	0.0
2001-Mar-19 Mon	4.85	###	4.85	4.87	1,059,084	2,568,278	80.3	80.3	0.3
2001-Mar-16 Fri	###	###	###	###			15.7	15.7	0.0
2001-Mar-15 Thu	5	###	5	###			88.3	88.3	0.0
2001-Mar-14 Wed	5.046	5.2	###	###			###	###	0.0
2001-Mar-13 Tue	###	###	4.88	###			###	###	0.0
2001-Mar-12 Mon	###	###	###	5	930,878	0	20.6	20.6	0.4
2001-Mar-09 Fri	###	###	###	###			###	###	0.0
2001-Mar-08 Thu	###	5.22	###	###	1,962,071	###	###	###	0.0
2001-Mar-07 Wed	###	5.2	###	###	2,498,647	6,496,482	###	###	0.0
2001-Mar-06 Tue	5.25	5.26	###	###	462,281	###	13.7	13.7	0.0
2001-Mar-05 Mon	###	###	###	###			###	###	0.0
2001-Mar-02 Fri	###	###	5.23	###			###	###	0.0
2001-Mar-01 Thu	5.144	###	5.144	5.26	3,710,774	###	###	###	0.4
2001-Feb-28 Wed	###	###	###	###			77.9	77.9	0.0
2001-Feb-27 Tue	###	###	###	###			83.2	83.2	0.0
2001-Feb-26 Mon	###	###	###	###	1,320,781	0	79.4	79.4	0.0
2001-Feb-23 Fri	###	###	###	###			###	###	0.0
2001-Feb-22 Thu	###	###	5	###			###	###	0.0
2001-Feb-21 Wed	###	###	###	###	2,851,446	0	90.3	90.3	0.0
2001-Feb-20 Tue	4.86	4.974	4.86	4.974			###	###	0.4
2001-Feb-19 Mon	4.884	4.884	4.8	4.86			###	###	0.3
2001-Feb-16 Fri	4.8	4.86	4.8	4.849			80.0	80.0	###
2001-Feb-15 Thu	###	###	4.75	4.78	1,008,153	###	###	###	###
2001-Feb-14 Wed	###	###	###	###	2,201,073	0	###	###	0.0
2001-Feb-13 Tue	4.87	###	4.86	###	2,741,770	###	88.2	88.2	0.0
2001-Feb-12 Mon	4.88	4.88	4.8	4.84			27.5	27.5	0.3
2001-Feb-09 Fri	###	###	4.85	###	1,927,550	###	27.9	27.9	0.0
2001-Feb-08 Thu	4.75	5	4.75	###			92.9	92.9	0.0
2001-Feb-07 Wed	###	###	###	4.76	2,598,048	0	###	###	###
2001-Feb-06 Tue	###	###	###	###	1,837,556	0	10.3	10.3	0.0
2001-Feb-05 Mon	###	###	4.8	###			###	###	0.0
2001-Feb-02 Fri	###	###	###	###	1,104,683	0	23.9	23.9	0.0
2001-Feb-01 Thu	4.89	###	4.86	###	3,749,375	9,110,981	###	###	0.0
2001-Jan-31 Wed	5	5	4.85	###			21.5	21.5	0.0
2001-Jan-30 Tue	###	###	###	###	1,089,851	0	19.7	19.7	0.0
2001-Jan-29 Mon	###	###	###	###			21.1	21.1	0.0
2001-Jan-25 Thu	###	5.2	###	###	17,341,175	45,087,055	###	###	0.0
2001-Jan-24 Wed	###	###	###	###			24.7	24.7	0.0
2001-Jan-23 Tue	5.2	5.2	###	5.088	903,383	###	###	###	###
2001-Jan-22 Mon	###	5.25	###	5.182			30.4	30.4	###
2001-Jan-19 Fri	###	###	###	5.2			14.0	14.0	###
2001-Jan-18 Thu	5.2	5.45	5.2	###	2,300,179	12,248,453	76.7	76.7	0.0
2001-Jan-17 Wed	5.155	5.23	5.155	5.2			###	###	###
2001-Jan-16 Tue	5.122	###	###	###			###	###	0.0
2001-Jan-15 Mon	5.24	5.26	###	###	1,849,440	4,864,027	35.7	35.7	0.0
2001-Jan-12 Fri	###	5.23	###	5.22	2,126,671	5,561,244	###	###	0.4
2001-Jan-11 Thu	4.858	###	4.858	###			###	###	0.0
2001-Jan-10 Wed	###	###	###	4.85	956,553	0	###	###	###
2001-Jan-09 Tue	###	4.7	###	4.7			76.6	76.6	0.3
2001-Jan-08 Mon	###	4.72	4.55	###			88.5	88.5	0.0
2001-Jan-05 Fri	4.773	4.81	###	4.7	1,205,885	2,900,153	###	###	0.3
2001-Jan-04 Thu	4.82	4.82	4.73	4.82			###	###	0.3
2001-Jan-03 Wed	###	4.84	4.75	4.81			37.9	37.9	###
2001-Jan-02 Tue	4.77	4.85	4.74	4.85	564,078	2,704,754	86.0	86.0	###
2001-Jan-01 Mon	4.85	###	4.682	4.682	2,207,746	###	9.5	9.5	0.3
2000-Dec-29 Fri	4.85	###	4.682	4.682	2,207,746	###	9.5	9.5	0.3
2000-Dec-28 Thu	4.85	4.87	4.71	4.87			###	###	0.3
2000-Dec-27 Wed	4.972	###	4.85	4.85			15.1	15.1	###
2000-Dec-26 Tue	###	###	###	###			###	###	0.0
2000-Dec-25 Mon	###	###	###	###			###	###	0.0
2000-Dec-22 Fri	###	###	###	###			###	###	0.0
2000-Dec-21 Thu	###	###	###	5			95.2	95.2	0.4
2000-Dec-20 Wed	4.85	4.89	4.78	4.827			39.3	39.3	0.3
2000-Dec-19 Tue	###	###	4.86	###	1,503,677	###	###	###	0.0
2000-Dec-18 Mon	###	###	4.77	5	3,123,877	7,450,446	94.7	94.7	0.4
2000-Dec-15 Fri	4.79	###	###	###			81.9	81.9	0.0
2000-Dec-14 Thu	4.457	###	4.457	###	1,345,678	2,998,843	###	###	0.0
2000-Dec-13 Wed	###	4.49	###	4.45	582,976	1,308,781	79.0	79.0	0.3
2000-Dec-12 Tue	4.4	4.44	###	4.4			74.5	74.5	0.3
2000-Dec-11 Mon	###	4.47	4.29	4.4	776,586	3,401,446	###	###	0.3
2000-Dec-08 Fri	###	###	4.25	4.28	1,085,127	###	33.0	33.0	0.3
2000-Dec-07 Thu	4.259	###	4.259	###	1,097,628	###	###	###	0.0
2000-Dec-06 Wed	4.4	4.43	###	###			###	###	0.0
2000-Dec-05 Tue	###	4.46	###	4.4			69.4	69.4	0.3
2000-Dec-04 Mon	###	4.4	###	###	323,943	712,674	###	###	0.0
2000-Dec-01 Fri	4.26	4.42	4.26	###			###	###	0.0
2000-Nov-30 Thu	4.29	4.45	4.29	###	1,580,545	6,906,981	###	###	0.0
2000-Nov-29 Wed	###	###	4.24	4.29	493,842	1,046,945	###	###	###
2000-Nov-28 Tue	4.43	4.44	###	4.379			31.4	31.4	0.3
2000-Nov-27 Mon	###	4.46	4.41	4.428	748,157	3,318,076	75.5	75.5	###
2000-Nov-24 Fri	4.45	4.47	###	4.41			23.3	23.3	###
2000-Nov-23 Thu	4.476	4.52	4.45	4.45			36.5	36.5	0.3
2000-Nov-22 Wed	###	###	4.47	4.5	2,097,477	###	###	###	###
2000-Nov-21 Tue	###	4.5	###	4.5	1,768,481	3,979,082	90.2	90.2	###
2000-Nov-20 Mon	4.46	4.46	4.4	4.42			28.8	28.8	0.3
2000-Nov-17 Fri	###	4.52	4.44	4.46			###	###	0.3
2000-Nov-16 Thu	###	4.5	###	4.48	2,691,257	6,055,328	###	###	###
2000-Nov-15 Wed	4.248	4.44	4.248	4.44			###	###	0.3
2000-Nov-13 Mon	4.45	4.48	###	###	833,323	1,866,643	###	###	0.0
2000-Nov-10 Fri	###	4.5	###	4.47	1,905,989	4,288,475	85.1	85.1	###
2000-Nov-09 Thu	###	4.41	###	###	957,170	2,110,559	###	###	0.0
2000-Nov-08 Wed	###	###	4.28	###	1,192,556	###	###	###	0.0
2000-Nov-07 Tue	###	###	4.24	###			20.6	20.6	0.0
2000-Nov-06 Mon	###	###	###	###			###	###	0.0
2000-Nov-03 Fri	###	###	4.25	###			72.7	72.7	0.0
2000-Nov-02 Thu	###	###	###	###			92.5	92.5	0.0
2000-Nov-01 Wed	4.087	###	4	###	1,902,877	3,805,754	72.8	72.8	0.0
2000-Oct-31 Tue	###	###	###	3.927			8.4	8.4	###
2000-Oct-30 Mon	###	###	###	###	508,177	0	85.4	85.4	0.0
2000-Oct-27 Fri	4	###	4	###	3,236,080	###	73.8	73.8	0.0
2000-Oct-26 Thu	###	###	###	4	894,053	0	81.0	81.0	0.3
2000-Oct-25 Wed	###	###	###	###			75.9	75.9	0.0
2000-Oct-24 Tue	###	###	###	###			27.5	27.5	0.0
2000-Oct-23 Mon	3.955	###	###	###			###	###	0.0
2000-Oct-20 Fri	###	4	###	###			86.8	86.8	0.0
2000-Oct-19 Thu	3.89	###	3.86	###			84.2	84.2	0.0
2000-Oct-18 Wed	3.859	###	3.81	3.89			78.6	78.6	0.3
2000-Oct-17 Tue	3.89	###	3.82	3.89	1,459,426	###	###	###	0.3
2000-Oct-16 Mon	###	###	###	3.89			###	###	0.3
2000-Oct-13 Fri	3.7	3.85	###	3.75	312,754	602,051	77.2	77.2	0.3
2000-Oct-12 Thu	3.85	###	3.84	3.85	611,647	###	###	###	0.3
2000-Oct-11 Wed	3.88	###	3.85	3.858			31.5	31.5	0.3
2000-Oct-10 Tue	3.78	###	3.78	3.88	521,342	###	###	###	0.3
2000-Oct-09 Mon	3.7	3.8	3.7	3.78			84.9	84.9	0.3
2000-Oct-06 Fri	3.7	3.79	###	3.742	518,447	982,457	###	###	0.3
2000-Oct-05 Thu	###	3.73	###	3.72	525,026	979,173	85.1	85.1	0.3
2000-Oct-04 Wed	3.7	3.82	3.7	3.71			76.2	76.2	###
2000-Oct-03 Tue	3.85	###	3.85	3.88			###	###	0.3
2000-Oct-02 Mon	3.75	###	###	3.85	257,227	0	###	###	0.3
2000-Sep-29 Fri	3.71	3.8	3.7	3.75	1,208,386	4,531,447	###	###	0.3
2000-Sep-28 Thu	3.73	3.73	###	3.7	1,305,274	###	21.1	21.1	0.3
2000-Sep-27 Wed	3.744	3.75	###	3.741	1,620,256	3,037,980	###	###	0.3
2000-Sep-26 Tue	3.752	3.83	3.7	###			69.6	69.6	0.0
2000-Sep-25 Mon	3.74	3.81	3.74	3.78	304,170	1,148,241	###	###	0.3
2000-Sep-22 Fri	3.8	3.85	3.7	3.747			38.8	38.8	0.3
2000-Sep-21 Thu	3.746	3.89	3.746	3.83			###	###	###
2000-Sep-20 Wed	3.8	###	3.8	###			###	###	0.0
2000-Sep-19 Tue	###	###	3.84	3.86			39.2	39.2	0.3
2000-Sep-18 Mon	###	###	3.85	###	1,573,058	###	86.0	86.0	0.0
2000-Sep-15 Fri	3.87	###	3.87	###			###	###	0.0
2000-Sep-14 Thu	3.929	###	###	###	387,351	0	###	###	0.0
2000-Sep-13 Wed	###	###	3.88	###	1,054,422	2,045,578	76.8	76.8	0.0
2000-Sep-12 Tue	###	###	3.88	###			78.2	78.2	0.0
2000-Sep-11 Mon	###	###	###	###	421,846	0	###	###	0.0
2000-Sep-08 Fri	###	###	###	###			76.5	76.5	0.0
2000-Sep-07 Thu	###	###	3.88	###			###	###	0.0
2000-Sep-06 Wed	###	###	3.89	###			81.2	81.2	0.0
2000-Sep-05 Tue	3.85	###	3.83	###			###	###	0.0
2000-Sep-04 Mon	###	###	3.83	3.85			27.5	27.5	0.3
2000-Sep-01 Fri	###	###	3.85	###	670,641	1,290,983	76.6	76.6	0.0
2000-Aug-31 Thu	###	###	###	###			39.1	39.1	0.0
2000-Aug-30 Wed	###	###	3.88	###			86.3	86.3	0.0
2000-Aug-29 Tue	###	###	3.83	3.88			###	###	0.3
2000-Aug-28 Mon	###	###	3.79	###	461,748	###	88.6	88.6	0.0
2000-Aug-25 Fri	###	###	3.82	3.87			21.0	21.0	###
2000-Aug-24 Thu	4	###	###	4	1,005,327	0	###	###	0.3
2000-Aug-23 Wed	###	###	###	###	1,013,052	0	###	###	0.0
2000-Aug-22 Tue	###	4	3.87	4	384,588	1,513,353	###	###	0.3
2000-Aug-21 Mon	###	###	###	###	565,649	0	16.8	16.8	0.0
2000-Aug-18 Fri	###	###	###	###			84.6	84.6	0.0
2000-Aug-17 Thu	###	###	###	###	909,758	0	88.9	88.9	0.0
2000-Aug-16 Wed	3.89	###	3.82	###			###	###	0.0
2000-Aug-15 Tue	3.83	###	3.82	3.89			###	###	0.3
2000-Aug-14 Mon	3.86	3.86	3.75	3.84	2,302,245	8,760,042	37.8	37.8	0.3
2000-Aug-11 Fri	3.75	###	3.75	3.86	4,368,443	###	###	###	0.3
2000-Aug-10 Thu	3.25	###	3.25	###			99.3	99.3	0.0
2000-Aug-09 Wed	###	###	3.25	3.25			27.8	27.8	0.2
2000-Aug-08 Tue	###	###	3.28	###			32.2	32.2	0.0
2000-Aug-07 Mon	###	###	3.29	3.355	245,459	403,780	69.9	69.9	###
2000-Aug-04 Fri	###	###	###	###	861,288	0	30.0	30.0	0.0
2000-Aug-03 Thu	###	3.42	###	###	344,929	589,828	34.0	34.0	0.0
2000-Aug-02 Wed	3.348	###	###	###			###	###	0.0
2000-Aug-01 Tue	3.25	###	3.25	3.26	543,484	###	69.2	69.2	0.2
2000-Jul-31 Mon	3.323	###	3.26	3.26	1,887,728	###	20.6	20.6	0.2
2000-Jul-28 Fri	###	###	3.29	###			81.0	81.0	0.0
2000-Jul-27 Thu	###	###	###	###	771,126	0	32.7	32.7	0.0
2000-Jul-26 Wed	3.43	3.45	3.4	3.4	612,743	2,098,644	32.7	32.7	0.2
2000-Jul-25 Tue	###	3.49	###	3.42	414,949	724,086	###	###	0.2
2000-Jul-24 Mon	3.44	3.45	3.4	3.43	1,240,680	4,249,329	36.6	36.6	0.2
2000-Jul-21 Fri	3.45	3.48	3.42	3.453			###	###	###
2000-Jul-20 Thu	3.484	3.5	3.42	3.45			29.7	29.7	###
2000-Jul-19 Wed	3.624	3.624	3.49	3.52			14.4	14.4	###
2000-Jul-18 Tue	###	###	###	###			71.5	71.5	0.0
2000-Jul-17 Mon	###	###	3.59	###			36.3	36.3	0.0
2000-Jul-14 Fri	3.58	###	3.57	###			###	###	0.0
2000-Jul-13 Thu	3.571	3.59	3.54	3.58	1,304,445	4,650,346	###	###	0.3
2000-Jul-12 Wed	###	3.57	###	3.54	829,972	###	67.0	67.0	0.3
2000-Jul-11 Tue	3.46	3.51	3.46	3.5			###	###	0.3
2000-Jul-10 Mon	3.49	3.51	3.46	3.5	605,182	2,109,059	###	###	0.3
2000-Jul-07 Fri	3.48	3.54	3.45	3.45			###	###	###
2000-Jul-06 Thu	###	3.47	###	3.45			77.4	77.4	###
2000-Jul-05 Wed	3.344	###	###	###	748,987	0	59.0	59.0	0.0
2000-Jul-04 Tue	3.27	###	3.27	###			64.5	64.5	0.0
2000-Jul-03 Mon	3.241	3.28	3.22	3.26			56.7	56.7	0.2
2000-Jun-30 Fri	###	3.26	###	3.25			###	###	0.2
2000-Jun-29 Thu	3.2	3.2	###	###	1,875,389	3,000,622	18.9	18.9	0.0
2000-Jun-28 Wed	###	###	###	###			17.3	17.3	0.0
2000-Jun-27 Tue	###	###	###	###			###	###	0.0
2000-Jun-26 Mon	###	###	###	###	2,175,778	0	25.3	25.3	0.0
2000-Jun-23 Fri	3.152	###	###	###			29.6	29.6	0.0
2000-Jun-22 Thu	###	3.23	###	###			74.9	74.9	0.0
2000-Jun-21 Wed	3.2	3.2	###	###	1,165,524	###	###	###	0.0
2000-Jun-20 Tue	3.258	###	3.21	3.22			###	###	0.2
2000-Jun-19 Mon	###	###	3.22	3.25			###	###	0.2
2000-Jun-16 Fri	###	3.4	3.28	###			###	###	0.0
2000-Jun-15 Thu	3.44	3.44	###	###	1,612,142	2,772,884	17.1	17.1	0.0
2000-Jun-14 Wed	3.55	3.55	3.46	3.46			20.0	20.0	0.2
2000-Jun-13 Tue	###	###	3.56	3.57	149,571	###	###	###	0.3
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	3.76	3.54	3.578	529,740	1,933,551	###	###	0.3
2000-Jun-07 Wed	3.4	###	3.4	###			94.7	94.7	0.0
2000-Jun-06 Tue	3.41	3.46	3.41	3.44			###	###	0.2
2000-Jun-05 Mon	3.4	3.42	###	###	721,928	###	###	###	0.0
2000-Jun-02 Fri	3.41	3.42	###	3.4			###	###	0.2
2000-Jun-01 Thu	3.388	3.46	###	###			72.1	72.1	0.0
2000-May-31 Wed	###	###	3.4	3.4	1,606,872	2,731,682	21.4	21.4	0.2
2000-May-30 Tue	###	3.4	###	3.4			###	###	0.2
2000-May-29 Mon	3.4	3.4	###	3.4	886,625	###	71.1	71.1	0.2
2000-May-26 Fri	3.42	3.43	###	3.4	1,019,681	1,748,752	###	###	0.2
2000-May-25 Thu	###	3.43	###	3.4			84.4	84.4	0.2
2000-May-24 Wed	###	###	###	###	652,528	0	72.6	72.6	0.0
2000-May-23 Tue	3.44	3.44	###	###	1,071,752	###	###	###	0.0
2000-May-22 Mon	3.43	3.5	3.4	3.44			77.7	77.7	0.2
2000-May-19 Fri	3.5	3.5	3.41	3.42	861,272	###	20.8	20.8	0.2
2000-May-18 Thu	3.549	3.58	3.45	3.47			###	###	0.2
2000-May-17 Wed	3.48	###	3.47	3.559	1,356,049	2,352,745	###	###	0.3
2000-May-16 Tue	3.5	3.52	3.42	3.48	1,465,250	###	###	###	0.2
2000-May-15 Mon	###	###	3.47	3.51	497,976	863,988	###	###	###
2000-May-12 Fri	###	3.75	3.53	3.55	917,826	3,340,886	19.0	19.0	###
2000-May-11 Thu	###	###	3.5	3.559			15.5	15.5	0.3
2000-May-10 Wed	###	###	3.7	3.74	913,988	1,690,877	20.3	20.3	0.3
2000-May-09 Tue	###	4	3.87	###	765,984	3,014,147	###	###	0.0
2000-May-08 Mon	###	###	###	###			###	###	0.0
2000-May-05 Fri	###	###	###	###			72.7	72.7	0.0
2000-May-04 Thu	###	4.144	###	4.144			90.4	90.4	###
2000-May-03 Wed	###	###	###	###			###	###	0.0
2000-May-02 Tue	###	###	###	###	833,089	0	###	###	0.0
2000-May-01 Mon	4	4	###	3.925	470,625	941,250	39.9	39.9	###
2000-Apr-28 Fri	3.85	###	3.85	###	5,675,184	10,924,729	91.7	91.7	0.0
2000-Apr-27 Thu	###	3.81	3.47	###			93.3	93.3	0.0
2000-Apr-26 Wed	3.84	###	###	###			###	###	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	3.8	###	1,002,752	1,905,228	###	###	0.0
2000-Apr-19 Wed	###	4.28	###	4.24	1,453,281	3,110,021	###	###	0.3
2000-Apr-18 Tue	###	###	###	4.21	560,351	0	34.7	34.7	###
2000-Apr-17 Mon	###	4.29	###	###	942,970	2,022,670	###	###	0.0
2000-Apr-14 Fri	4.4	4.5	###	4.46			66.2	66.2	0.3
2000-Apr-13 Thu	4.46	4.48	###	4.458			###	###	0.3
2000-Apr-12 Wed	4.44	4.49	4.4	4.48	1,102,586	###	###	###	###
2000-Apr-11 Tue	4.4	4.46	###	4.44			###	###	0.3
2000-Apr-07 Fri	4.47	4.55	###	4.47	1,959,255	###	66.3	66.3	###
2000-Apr-06 Thu	###	4.46	4.28	4.46			68.0	68.0	0.3
2000-Apr-05 Wed	###	4.48	###	4.458	1,249,227	###	90.0	90.0	0.3
2000-Apr-04 Tue	4.2	###	###	###	1,561,080	0	91.3	91.3	0.0
2000-Apr-03 Mon	###	###	###	4.147			###	###	###
2000-Mar-31 Fri	###	###	3.78	###	3,472,380	###	87.5	87.5	0.0
2000-Mar-30 Thu	###	###	###	###			###	###	0.0
2000-Mar-29 Wed	3.944	###	3.8	3.88			25.1	25.1	0.3
2000-Mar-28 Tue	3.625	###	3.625	###			94.0	94.0	0.0
2000-Mar-24 Fri	###	###	###	3.7	479,052	0	18.5	18.5	0.3
2000-Mar-23 Thu	###	3.7	3.58	###			###	###	0.0
2000-Mar-22 Wed	3.58	3.72	3.48	3.54	709,125	2,552,850	32.1	32.1	0.3
2000-Mar-21 Tue	3.81	3.81	3.58	3.58			###	###	0.3
2000-Mar-20 Mon	###	###	3.75	3.81	1,360,128	2,550,240	22.1	22.1	0.3
2000-Mar-17 Fri	3.85	###	3.78	###	1,608,929	3,040,875	78.9	78.9	0.0
2000-Mar-16 Thu	3.55	3.77	3.55	3.77			92.1	92.1	###
2000-Mar-15 Wed	3.543	3.55	3.45	3.45			23.8	23.8	###
2000-Mar-14 Tue	3.42	3.571	3.42	3.571	524,481	1,833,323	###	###	0.3
2000-Mar-13 Mon	3.4	3.43	###	3.4	249,482	###	67.4	67.4	0.2
2000-Mar-10 Fri	###	3.4	###	###			69.6	69.6	0.0
2000-Mar-09 Thu	3.25	###	3.23	3.374	389,141	###	###	###	0.2
2000-Mar-08 Wed	3.227	###	3.21	3.26			68.9	68.9	0.2
2000-Mar-07 Tue	###	###	###	###	611,781	0	88.0	88.0	0.0
2000-Mar-06 Mon	3.2	3.27	###	3.25	366,680	599,521	###	###	0.2
2000-Mar-03 Fri	3.25	3.29	###	3.2			31.5	31.5	0.2
2000-Mar-02 Thu	###	###	3.25	3.25	218,546	###	29.3	29.3	0.2
2000-Mar-01 Wed	###	###	3.23	###	384,055	620,248	33.1	33.1	0.0
2000-Feb-29 Tue	###	###	3.21	3.23			###	###	###
2000-Feb-28 Mon	3.27	3.29	3.23	3.28			###	###	0.2
2000-Feb-25 Fri	3.25	###	3.25	###			###	###	0.0
2000-Feb-24 Thu	###	3.48	3.25	3.26	853,989	2,873,672	10.7	10.7	0.2
2000-Feb-23 Wed	3.5	3.51	###	###	777,670	###	9.1	9.1	0.0
2000-Feb-22 Tue	3.55	3.56	###	###			19.6	19.6	0.0
2000-Feb-21 Mon	3.42	3.552	3.42	3.552			88.3	88.3	###
2000-Feb-18 Fri	###	###	3.4	###			###	###	0.0
2000-Feb-17 Thu	3.5	###	3.5	3.623			###	###	0.3
2000-Feb-16 Wed	3.4	3.58	###	###	957,180	1,713,352	84.0	84.0	0.0
2000-Feb-15 Tue	3.27	###	3.27	###			80.9	80.9	0.0
2000-Feb-14 Mon	###	###	3.21	3.21			9.7	9.7	###
2000-Feb-11 Fri	3.49	3.49	###	###			###	###	0.0
2000-Feb-10 Thu	3.46	3.58	3.45	3.53	2,886,123	10,144,722	###	###	0.3
2000-Feb-09 Wed	3.5	###	3.5	3.53			###	###	0.3
2000-Feb-08 Tue	3.5	3.53	3.45	3.5			###	###	0.3
2000-Feb-07 Mon	###	###	3.5	3.5	511,924	###	17.3	17.3	0.3
2000-Feb-04 Fri	###	###	3.55	3.557	483,388	###	###	###	0.3
2000-Feb-03 Thu	###	3.71	###	3.672	860,788	###	74.5	74.5	0.3
2000-Feb-02 Wed	###	3.7	###	3.649			###	###	###
2000-Feb-01 Tue	3.788	3.788	###	###			###	###	0.0
2000-Jan-31 Mon	3.79	3.79	###	3.73	2,007,428	3,804,076	21.7	21.7	###
2000-Jan-28 Fri	###	3.82	###	3.81	1,808,771	3,454,752	###	###	0.3
2000-Jan-27 Thu	3.741	3.741	3.5	###			16.3	16.3	0.0
2000-Jan-25 Tue	3.8	3.8	3.7	3.72	860,322	###	18.1	18.1	0.3
2000-Jan-24 Mon	3.81	3.88	3.78	3.8			###	###	###
2000-Jan-21 Fri	3.841	3.841	3.75	3.79	641,725	###	24.2	24.2	###
2000-Jan-20 Thu	3.8	3.85	3.74	3.79	1,183,454	###	31.2	31.2	###
2000-Jan-19 Wed	3.8	3.8	###	3.7			###	###	0.3
2000-Jan-18 Tue	3.872	3.89	3.77	3.77	610,655	###	16.3	16.3	###
2000-Jan-17 Mon	3.874	3.874	3.76	3.8	1,958,658	###	###	###	###
2000-Jan-14 Fri	3.8	3.8	###	3.8			65.4	65.4	###
2000-Jan-13 Thu	3.81	3.87	###	3.73			###	###	###
2000-Jan-12 Wed	###	4	3.82	###	1,280,644	###	###	###	0.0
2000-Jan-11 Tue	###	###	3.84	3.84	941,586	1,807,845	13.0	13.0	0.3
2000-Jan-10 Mon	###	###	###	###	788,549	0	27.2	27.2	0.0
2000-Jan-07 Fri	3.946	###	###	###			###	###	0.0
2000-Jan-06 Thu	###	###	3.87	###			###	###	0.0
2000-Jan-05 Wed	###	###	3.85	###			45.3	45.3	0.0
2000-Jan-04 Tue	###	###	###	###			10.7	10.7	0.0
1999-Dec-31 Fri	###	4.2	###	###			###	###	0.0
1999-Dec-30 Thu	###	4.2	###	###			###	###	0.0
1999-Dec-29 Wed	###	###	###	###	225,248	0	68.1	68.1	0.0
1999-Dec-28 Tue	4.071	4.071	###	###			###	###	0.0
1999-Dec-27 Mon	4.071	4.071	###	###			###	###	0.0
1999-Dec-24 Fri	4.071	4.071	###	###			###	###	0.0
1999-Dec-23 Thu	###	###	4	###			9.4	9.4	0.0
1999-Dec-22 Wed	###	###	###	###			###	###	0.0
1999-Dec-21 Tue	3.981	3.981	3.87	###	836,677	3,284,375	25.9	25.9	0.0
1999-Dec-20 Mon	###	###	###	###	3,344,570	0	###	###	0.0
1999-Dec-17 Fri	4	4	###	###			###	###	0.0
1999-Dec-16 Thu	4	4	###	###	3,894,942	7,789,884	28.9	28.9	0.0
1999-Dec-15 Wed	###	###	###	4	7,210,553	0	9.3	9.3	0.3
1999-Dec-14 Tue	###	4.2	###	###			36.5	36.5	0.0
1999-Dec-13 Mon	4.27	4.29	###	###			19.1	19.1	0.0
1999-Dec-10 Fri	###	###	###	4.24	12,071,143	0	###	###	0.3
1999-Dec-09 Thu	4.8	4.8	###	###			###	###	0.0
1999-Dec-08 Wed	###	###	###	5.029	172,382	0	###	###	###
1999-Dec-07 Tue	###	###	###	###			###	###	0.0
1999-Dec-06 Mon	###	###	###	###	612,457	0	###	###	0.0
1999-Dec-03 Fri	###	###	###	###	515,453	0	###	###	0.0
1999-Dec-02 Thu	5	###	###	###			###	###	0.0
1999-Dec-01 Wed	###	5	###	5			70.6	70.6	0.4
1999-Nov-30 Tue	###	###	###	###			###	###	0.0
1999-Nov-29 Mon	###	###	5	###			###	###	0.0
1999-Nov-26 Fri	###	###	###	###			66.2	66.2	0.0
1999-Nov-25 Thu	5.25	5.26	###	5.153	988,587	2,599,983	21.9	21.9	0.4
1999-Nov-24 Wed	5.24	###	5.2	5.283	628,088	1,633,028	###	###	0.4
1999-Nov-23 Tue	###	5.25	###	5.25	633,429	1,662,751	###	###	0.4
1999-Nov-22 Mon	###	5.21	###	###	773,847	2,015,871	###	###	0.0
1999-Nov-19 Fri	###	###	5	###	250,620	626,550	###	###	0.0
1999-Nov-18 Thu	###	###	###	4.928	622,327	0	###	###	0.4
1999-Nov-17 Wed	###	###	###	###			###	###	0.0
1999-Nov-16 Tue	5.087	###	###	###			11.2	11.2	0.0
1999-Nov-15 Mon	###	###	4.87	###	814,686	###	###	###	0.0
1999-Nov-12 Fri	###	###	###	5.149	472,828	0	62.8	62.8	0.4
1999-Nov-11 Thu	###	###	###	###			###	###	0.0
1999-Nov-10 Wed	4.83	###	4.83	4.879			73.0	73.0	0.3
1999-Nov-09 Tue	###	4.83	###	4.83	650,758	1,571,580	89.1	89.1	0.3
1999-Nov-08 Mon	###	4.73	###	###			76.8	76.8	0.0
1999-Nov-05 Fri	###	4.75	###	###	1,460,572	3,468,858	33.9	33.9	0.0
1999-Nov-04 Thu	###	4.7	###	###			29.4	29.4	0.0
1999-Nov-03 Wed	4.88	4.88	4.58	###	2,140,686	10,125,444	4.6	4.6	0.0
1999-Nov-02 Tue	4.87	4.87	4.84	4.84			###	###	0.3
1999-Nov-01 Mon	###	###	4.86	4.87	443,224	###	###	###	0.3
1999-Oct-29 Fri	###	###	4.81	4.84	2,867,680	6,896,770	###	###	0.3
1999-Oct-28 Thu	4.88	###	4.78	4.8	1,051,047	###	###	###	0.3
1999-Oct-27 Wed	4.78	4.83	4.75	4.83	1,534,940	###	76.5	76.5	0.3
1999-Oct-26 Tue	4.85	4.85	4.75	4.8	1,300,881	6,244,228	26.8	26.8	0.3
1999-Oct-25 Mon	###	###	4.82	4.82			15.7	15.7	0.3
1999-Oct-22 Fri	###	###	###	###	966,046	0	30.2	30.2	0.0
1999-Oct-21 Thu	###	5	4.85	###	2,096,245	###	###	###	0.0
1999-Oct-20 Wed	5.073	5.073	###	###			9.8	9.8	0.0
1999-Oct-19 Tue	###	###	###	###	1,297,123	0	###	###	0.0
1999-Oct-18 Mon	###	###	5.2	###			###	###	0.0
1999-Oct-15 Fri	5.4	5.4	###	###			###	###	0.0
1999-Oct-14 Thu	5.46	5.46	###	5.4	1,338,370	3,653,750	###	###	0.4
1999-Oct-13 Wed	5.45	5.55	5.45	5.46	217,852	1,198,186	###	###	###
1999-Oct-12 Tue	5.49	5.53	5.47	5.5	896,475	###	69.3	69.3	0.4
1999-Oct-11 Mon	5.43	5.54	5.43	5.49	719,479	3,946,342	###	###	0.4
1999-Oct-08 Fri	###	5.45	###	5.45	169,871	###	###	###	###
1999-Oct-07 Thu	###	5.46	###	5.44			75.1	75.1	0.4
1999-Oct-06 Wed	###	5.52	###	###			###	###	0.0
1999-Oct-05 Tue	5.49	5.55	5.49	5.51	804,642	4,441,623	###	###	###
1999-Oct-04 Mon	5.46	5.46	5.4	5.4			###	###	0.4
1999-Oct-01 Fri	5.4	5.47	5.4	5.46			###	###	###
1999-Sep-30 Thu	###	5.44	###	###	676,846	1,841,021	###	###	0.0
1999-Sep-29 Wed	5.5	5.5	###	5.41			###	###	###
1999-Sep-28 Tue	5.48	5.58	5.48	5.52	883,153	###	###	###	0.4
1999-Sep-27 Mon	5.4	5.51	5.4	###	713,842	###	76.4	76.4	0.0
1999-Sep-24 Fri	5.4	5.42	###	5.42			73.6	73.6	0.4
1999-Sep-23 Thu	###	###	###	5.44	608,282	0	###	###	0.4
1999-Sep-22 Wed	5.56	###	###	###			9.7	9.7	0.0
1999-Sep-21 Tue	###	###	5.2	5.287			###	###	0.4
1999-Sep-20 Mon	5.43	5.43	###	5.382	1,350,275	###	32.9	32.9	0.4
1999-Sep-17 Fri	###	###	###	5.42			###	###	0.4
1999-Sep-16 Thu	5.56	5.56	5.44	5.45	672,140	3,696,770	19.8	19.8	###
1999-Sep-15 Wed	###	###	5.55	5.57	825,578	2,290,978	34.4	34.4	0.4
1999-Sep-14 Tue	5.4	###	5.4	5.59	693,452	1,872,320	90.5	90.5	###
1999-Sep-13 Mon	5.451	5.451	###	###	872,424	###	20.2	20.2	0.0
1999-Sep-10 Fri	5.5	5.5	5.4	5.4			15.2	15.2	0.4
1999-Sep-09 Thu	5.45	5.48	5.44	5.46	773,742	###	67.5	67.5	###
1999-Sep-08 Wed	5.5	5.5	5.43	5.46			24.3	24.3	###
1999-Sep-07 Tue	###	5.51	5.45	5.49	525,029	2,877,158	30.9	30.9	0.4
1999-Sep-06 Mon	###	###	5.48	5.5	341,752	###	###	###	0.4
1999-Sep-03 Fri	5.552	5.57	5.53	5.55			35.8	35.8	###
1999-Sep-02 Thu	5.57	###	5.57	###	1,070,182	2,980,456	###	###	0.0
1999-Sep-01 Wed	###	###	5.57	5.57	971,959	###	12.3	12.3	0.4
1999-Aug-31 Tue	###	###	###	5.657	510,126	0	22.7	22.7	0.4
1999-Aug-30 Mon	5.75	5.76	###	5.725	438,788	###	30.0	30.0	0.4
1999-Aug-27 Fri	5.7	5.82	5.7	5.785			###	###	###
1999-Aug-26 Thu	###	5.8	###	5.77			###	###	0.4
1999-Aug-25 Wed	###	###	5.5	###			9.5	9.5	0.0
1999-Aug-24 Tue	###	5.88	5.77	5.85			84.7	84.7	0.4
1999-Aug-23 Mon	5.75	5.83	5.71	5.775			68.5	68.5	0.4
1999-Aug-20 Fri	5.78	###	###	###			17.5	17.5	0.0
1999-Aug-19 Thu	###	###	5.77	5.78			13.7	13.7	0.4
1999-Aug-18 Wed	###	6	###	5.973			86.9	86.9	###
1999-Aug-17 Tue	5.8	5.85	5.75	###			###	###	0.0
1999-Aug-16 Mon	###	5.76	###	5.76			###	###	###
1999-Aug-13 Fri	###	###	###	5.4			###	###	0.4
1999-Aug-12 Thu	5.857	5.86	5.56	5.56			###	###	0.4
1999-Aug-11 Wed	###	###	###	###			13.3	13.3	0.0
1999-Aug-10 Tue	###	###	###	###	1,665,478	0	43.3	43.3	0.0
1999-Aug-09 Mon	6.24	6.26	###	###			###	###	0.0
1999-Aug-06 Fri	###	###	6.25	6.28	748,354	###	40.1	40.1	0.4
1999-Aug-05 Thu	6.29	###	6.23	###	919,957	###	70.1	70.1	0.0
1999-Aug-04 Wed	###	###	###	###	1,229,620	0	35.5	35.5	0.0
1999-Aug-03 Tue	6.2	###	###	###	740,885	0	###	###	0.0
1999-Aug-02 Mon	###	6.2	###	###	419,046	1,299,042	80.7	80.7	0.0
1999-Jul-30 Fri	###	###	###	###			###	###	0.0
1999-Jul-29 Thu	###	###	###	###	897,580	0	73.0	73.0	0.0
1999-Jul-28 Wed	6.358	###	###	6.328			27.4	27.4	0.5
1999-Jul-27 Tue	###	###	###	6.388	332,729	0	27.5	27.5	###
1999-Jul-26 Mon	6.481	6.481	6.4	6.45			31.2	31.2	###
1999-Jul-23 Fri	6.45	6.55	###	###			###	###	0.0
1999-Jul-22 Thu	###	###	6.45	6.58			31.7	31.7	0.5
1999-Jul-21 Wed	###	###	6.55	6.644			###	###	0.5
1999-Jul-20 Tue	6.755	###	###	6.8			###	###	0.5
1999-Jul-19 Mon	6.555	6.84	6.555	6.77			88.5	88.5	###
1999-Jul-16 Fri	###	6.8	###	###			###	###	0.0
1999-Jul-15 Thu	6.658	6.658	6.54	6.571			###	###	###
1999-Jul-14 Wed	6.988	7	6.728	6.728	605,129	###	###	###	###
1999-Jul-13 Tue	6.979	###	###	###			76.8	76.8	0.0
1999-Jul-12 Mon	###	7	6.77	###	380,524	###	###	###	0.0
1999-Jul-09 Fri	###	###	###	###			11.6	11.6	0.0
1999-Jul-08 Thu	###	7.054	###	7.054			92.5	92.5	###
1999-Jul-07 Wed	###	7	6.71	###			###	###	0.0
1999-Jul-06 Tue	6.7	###	6.7	###			92.4	92.4	0.0
1999-Jul-05 Mon	###	6.78	###	6.75	378,776	1,284,050	###	###	0.5
1999-Jul-02 Fri	###	###	###	###	516,847	0	###	###	0.0
1999-Jul-01 Thu	###	6.625	###	6.625	913,089	###	###	###	###
1999-Jun-30 Wed	6.25	6.25	6.089	6.089			###	###	0.4
1999-Jun-29 Tue	###	###	6.21	6.27			33.4	33.4	0.4
1999-Jun-28 Mon	6.22	###	###	6.25	436,155	0	73.8	73.8	###
1999-Jun-25 Fri	###	6.49	###	6.2			###	###	0.4
1999-Jun-24 Thu	6.5	6.5	6.25	6.25			###	###	###
1999-Jun-23 Wed	###	6.71	###	###			29.3	29.3	0.0
1999-Jun-22 Tue	6.85	6.85	6.56	###	647,849	4,343,827	17.1	17.1	0.0
1999-Jun-21 Mon	###	6.827	###	6.827			88.8	88.8	0.5
1999-Jun-18 Fri	###	6.75	###	###	391,285	1,320,586	###	###	0.0
1999-Jun-17 Thu	6.321	6.4	6.321	6.354			###	###	###
1999-Jun-16 Wed	###	6.2	###	###	535,657	###	###	###	0.0
1999-Jun-15 Tue	###	###	###	6			7.9	7.9	0.4
1999-Jun-11 Fri	6.47	6.47	###	###			###	###	0.0
1999-Jun-10 Thu	6.7	6.7	6.45	6.475	492,549	###	13.2	13.2	0.5
1999-Jun-09 Wed	###	###	###	6.73	1,114,928	0	###	###	###
1999-Jun-08 Tue	###	###	###	6.848			97.0	97.0	###
1999-Jun-07 Mon	###	###	###	6.5			###	###	0.5
1999-Jun-04 Fri	6.25	6.43	6.25	###	264,824	1,678,984	###	###	0.0
1999-Jun-03 Thu	###	6.2	###	###			###	###	0.0
1999-Jun-02 Wed	###	###	###	###			15.4	15.4	0.0
1999-Jun-01 Tue	###	6.5	###	###			###	###	0.0
1999-May-31 Mon	6.55	6.58	###	###	148,721	###	###	###	0.0
1999-May-28 Fri	6.49	###	6.25	###			74.1	74.1	0.0
1999-May-27 Thu	6.8	6.8	6.5	6.58	354,577	###	###	###	0.5
1999-May-26 Wed	6.74	6.8	###	6.8	237,529	###	###	###	0.5
1999-May-25 Tue	6.86	6.86	6.7	6.73	106,676	###	16.3	16.3	###
1999-May-24 Mon	6.81	###	6.8	6.85			78.0	78.0	###
1999-May-21 Fri	###	###	6.56	6.8			###	###	0.5
1999-May-20 Thu	7.49	7.49	6.8	6.982			3.7	3.7	0.5
1999-May-19 Wed	###	7.7	7.49	7.5			###	###	0.5
1999-May-18 Tue	###	###	7.56	7.641	1,437,940	###	###	###	0.5
1999-May-17 Mon	7.652	7.75	###	###			37.7	37.7	0.0
1999-May-14 Fri	7.7	7.76	7.7	7.75	656,071	5,071,428	###	###	###
1999-May-13 Thu	7.81	7.81	###	###			###	###	0.0
1999-May-12 Wed	7.8	7.83	###	7.81	1,030,629	###	###	###	0.6
1999-May-11 Tue	###	7.8	###	7.8	336,250	1,311,375	85.7	85.7	0.6
1999-May-10 Mon	###	###	###	###	659,249	0	18.8	18.8	0.0
1999-May-07 Fri	7.8	7.85	7.7	7.81			###	###	0.6
1999-May-06 Thu	7.7	7.8	###	7.8			76.6	76.6	0.6
1999-May-05 Wed	7.75	7.77	7.45	###			21.7	21.7	0.0
1999-May-04 Tue	7.359	7.77	7.359	7.77	2,082,883	###	###	###	0.6
1999-May-03 Mon	###	###	###	###			###	###	0.0
1999-Apr-30 Fri	###	7.2	###	7.172			72.9	72.9	0.5
1999-Apr-29 Thu	###	###	###	###			86.2	86.2	0.0
1999-Apr-28 Wed	###	7	###	7			###	###	0.5
1999-Apr-27 Tue	###	###	###	###	652,581	0	###	###	0.0
1999-Apr-26 Mon	###	###	6.84	###	37,886	129,570	20.8	20.8	0.0
1999-Apr-23 Fri	7	7	6.84	6.86	478,475	3,311,047	###	###	0.5
1999-Apr-22 Thu	###	7	6.84	###	277,721	1,921,829	###	###	0.0
1999-Apr-21 Wed	###	###	6.55	6.89	585,858	1,918,684	###	###	0.5
1999-Apr-20 Tue	###	###	6.5	###			###	###	0.0
1999-Apr-19 Mon	###	###	6.85	###			###	###	0.0
1999-Apr-16 Fri	###	###	###	6.85			###	###	###
1999-Apr-15 Thu	7.081	7.081	6.73	###			10.0	10.0	0.0
1999-Apr-14 Wed	7.027	###	###	###	1,350,258	0	79.4	79.4	0.0
1999-Apr-13 Tue	###	###	###	7			###	###	0.5
1999-Apr-12 Mon	###	###	6.8	6.84	532,787	1,811,475	20.6	20.6	0.5
1999-Apr-09 Fri	7.2	7.24	###	6.982	605,071	2,190,357	7.5	7.5	0.5
1999-Apr-08 Thu	7.5	###	###	###	915,777	0	###	###	0.0
1999-Apr-07 Wed	7.2	###	7.2	###	258,181	929,451	90.2	90.2	0.0
1999-Apr-06 Tue	###	###	###	###			###	###	0.0
1999-Apr-01 Thu	###	###	6.7	###	286,041	###	###	###	0.0
1999-Mar-31 Wed	6.776	6.84	6.7	6.84	793,077	###	81.8	81.8	0.5
1999-Mar-30 Tue	7.25	7.25	6.8	6.84	513,446	3,606,958	4.0	4.0	0.5
1999-Mar-29 Mon	7.25	7.28	###	7.21	318,848	###	28.0	28.0	###
1999-Mar-26 Fri	7.4	7.5	7.22	7.28	367,071	2,701,642	###	###	0.5
1999-Mar-25 Thu	###	7.55	###	###			92.1	92.1	0.0
1999-Mar-24 Wed	###	###	###	###			80.7	80.7	0.0
1999-Mar-23 Tue	###	###	###	7.175			93.0	93.0	0.5
1999-Mar-22 Mon	6.85	###	6.85	###	325,425	1,114,580	###	###	0.0
1999-Mar-19 Fri	###	6.8	###	6.773	334,074	1,135,851	84.9	84.9	###
1999-Mar-18 Thu	6.78	6.78	###	6.676	361,778	1,226,427	###	###	###
1999-Mar-17 Wed	6.85	###	###	###	992,886	0	###	###	0.0
1999-Mar-16 Tue	6.7	###	6.7	6.926			92.6	92.6	0.5
1999-Mar-15 Mon	6.4	6.7	6.4	###			###	###	0.0
1999-Mar-12 Fri	6.159	6.41	###	6.4			89.9	89.9	0.5
1999-Mar-11 Thu	###	6.2	###	###			75.3	75.3	0.0
1999-Mar-10 Wed	###	###	###	###			###	###	0.0
1999-Mar-09 Tue	###	###	###	###			85.3	85.3	0.0
1999-Mar-08 Mon	###	###	###	###	354,427	0	###	###	0.0
1999-Mar-05 Fri	6.142	###	5.89	5.89	448,251	###	6.5	6.5	###
1999-Mar-04 Thu	6.277	6.277	###	###			16.8	16.8	0.0
1999-Mar-03 Wed	6.45	6.45	6.28	###	296,329	###	###	###	0.0
1999-Mar-02 Tue	6.59	6.59	6.44	###	436,521	###	###	###	0.0
1999-Mar-01 Mon	6.4	6.59	###	6.57	822,170	2,709,050	89.4	89.4	###
1999-Feb-26 Fri	6.5	6.5	6.342	6.342			13.7	13.7	0.5
1999-Feb-25 Thu	6.2	6.55	6.2	6.5			96.0	96.0	0.5
1999-Feb-24 Wed	###	6.26	###	6.252	653,250	2,044,672	###	###	###
1999-Feb-23 Tue	###	###	###	###	731,451	0	83.9	83.9	0.0
1999-Feb-22 Mon	###	###	###	###			###	###	0.0
1999-Feb-19 Fri	###	###	###	6.076			###	###	###
1999-Feb-18 Thu	6.247	6.25	6.073	6.073			9.5	9.5	###
1999-Feb-17 Wed	###	6.25	###	6.248	223,450	698,281	###	###	###
1999-Feb-16 Tue	6.2	6.2	###	###			27.6	27.6	0.0
1999-Feb-15 Mon	6.27	6.27	###	6.2			###	###	0.4
1999-Feb-12 Fri	6.28	6.28	6.2	6.27	612,853	###	29.4	29.4	0.4
1999-Feb-11 Thu	6.521	6.521	6.25	6.25	498,282	3,181,779	5.8	5.8	###
1999-Feb-10 Wed	###	6.57	6.49	6.5			79.2	79.2	0.5
1999-Feb-09 Tue	6.582	###	6.55	6.59	346,143	###	73.9	73.9	###
1999-Feb-08 Mon	6.385	6.58	###	6.55			###	###	0.5
1999-Feb-05 Fri	###	###	###	###	1,143,188	0	###	###	0.0
1999-Feb-04 Thu	6.4	6.4	###	###	1,682,582	###	###	###	0.0
1999-Feb-03 Wed	6.45	6.5	6.4	6.43	1,673,824	###	###	###	###
1999-Feb-02 Tue	6.55	6.55	6.45	6.51			###	###	###
1999-Feb-01 Mon	###	###	6.45	6.55			###	###	0.5
1999-Jan-29 Fri	6.45	###	6.41	###			###	###	0.0
1999-Jan-28 Thu	6.4	6.47	###	6.45			77.7	77.7	###
1999-Jan-27 Wed	###	###	###	6.45			###	###	###
1999-Jan-25 Mon	6.8	6.8	6.57	###			###	###	0.0
1999-Jan-22 Fri	7.041	7.041	6.75	6.82			8.2	8.2	0.5
1999-Jan-21 Thu	7.142	###	###	###	1,183,786	0	###	###	0.0
1999-Jan-20 Wed	###	###	###	###	2,974,044	0	92.7	92.7	0.0
1999-Jan-19 Tue	6.85	###	6.8	###	1,262,280	4,291,752	76.0	76.0	0.0
1999-Jan-18 Mon	6.5	6.75	6.5	6.75	1,448,885	###	92.8	92.8	0.5
1999-Jan-15 Fri	###	###	###	###			76.4	76.4	0.0
1999-Jan-14 Thu	6.349	6.48	###	6.45	781,220	2,531,152	87.3	87.3	###
1999-Jan-13 Wed	6.359	6.45	###	6.45			###	###	###
1999-Jan-12 Tue	6.42	6.42	6.28	###			###	###	0.0
1999-Jan-11 Mon	###	6.57	###	6.47	2,188,075	7,187,826	23.8	23.8	0.5
1999-Jan-08 Fri	6.45	6.5	###	6.5			###	###	0.5
1999-Jan-07 Thu	6.45	###	6.43	6.45			68.7	68.7	###
1999-Jan-06 Wed	6.184	6.4	###	###	1,879,482	6,014,342	84.9	84.9	0.0
1999-Jan-05 Tue	6.122	6.2	###	###			###	###	0.0
1999-Jan-04 Mon	###	###	###	###			###	###	0.0
1998-Dec-31 Thu	6.042	###	###	###	606,949	0	66.2	66.2	0.0
1998-Dec-30 Wed	###	###	###	###			69.0	69.0	0.0
1998-Dec-29 Tue	6.2	6.2	###	###			###	###	0.0
1998-Dec-24 Thu	###	###	###	###	482,988	0	76.3	76.3	0.0
1998-Dec-23 Wed	###	###	###	###	248,371	0	###	###	0.0
1998-Dec-22 Tue	###	###	###	###			77.5	77.5	0.0
1998-Dec-21 Mon	###	###	###	###			###	###	0.0
1998-Dec-18 Fri	6.176	6.2	###	###	469,452	###	###	###	0.0
1998-Dec-17 Thu	5.85	6.25	5.85	6.171	1,732,358	###	95.2	95.2	###
1998-Dec-16 Wed	5.555	5.85	5.555	5.85			96.3	96.3	0.4
1998-Dec-15 Tue	5.2	5.5	5.2	5.5			###	###	0.4
1998-Dec-14 Mon	5.222	5.25	###	###			###	###	0.0
1998-Dec-11 Fri	###	###	5.2	5.2	757,948	###	26.9	26.9	###
1998-Dec-10 Thu	###	###	###	###			###	###	0.0
1998-Dec-09 Wed	###	###	5	###	1,224,120	###	###	###	0.0
1998-Dec-08 Tue	###	###	###	###			###	###	0.0
1998-Dec-07 Mon	###	###	5.25	5.26			###	###	0.4
1998-Dec-04 Fri	###	###	5.27	###	1,330,356	3,505,488	24.8	24.8	0.0
1998-Dec-03 Thu	5.481	5.481	5.25	###	306,945	###	###	###	0.0
1998-Dec-02 Wed	5.229	###	5.229	5.53	341,770	893,557	###	###	###
1998-Dec-01 Tue	###	###	###	5.2	1,173,629	0	###	###	###
1998-Nov-30 Mon	5.48	5.55	5.348	5.348	223,557	###	###	###	0.4
1998-Nov-27 Fri	###	###	5.45	5.48			###	###	###
1998-Nov-26 Thu	###	5.7	5.59	###	1,019,341	5,754,179	75.0	75.0	0.0
1998-Nov-25 Wed	###	###	5.55	###			21.5	21.5	0.0
1998-Nov-24 Tue	###	5.7	###	5.7			###	###	0.4
1998-Nov-23 Mon	5.75	5.75	###	###	491,571	###	19.3	19.3	0.0
1998-Nov-20 Fri	5.7	5.8	5.7	5.75			78.7	78.7	###
1998-Nov-19 Thu	5.8	5.8	5.58	###	790,442	###	11.3	11.3	0.0
1998-Nov-18 Wed	5.957	5.957	5.8	5.85	185,628	###	11.8	11.8	0.4
1998-Nov-17 Tue	###	###	5.87	###	643,557	###	###	###	0.0
1998-Nov-16 Mon	###	###	###	###			81.6	81.6	0.0
1998-Nov-13 Fri	###	###	5.87	###	156,951	460,651	74.2	74.2	0.0
1998-Nov-12 Thu	###	5.951	###	5.951	1,355,849	4,034,328	72.5	72.5	0.4
1998-Nov-11 Wed	5.88	6	5.88	###			###	###	0.0
1998-Nov-10 Tue	5.86	###	5.82	5.89	665,081	1,935,385	###	###	###
1998-Nov-09 Mon	###	###	5.85	5.86	416,942	1,219,555	9.4	9.4	0.4
1998-Nov-06 Fri	###	###	###	6	1,013,950	0	72.3	72.3	0.4
1998-Nov-05 Thu	###	6	5.89	###			75.0	75.0	0.0
1998-Nov-04 Wed	5.78	###	###	###	436,484	0	88.0	88.0	0.0
1998-Nov-03 Tue	###	###	5.8	5.85	583,670	1,692,643	13.1	13.1	0.4
1998-Nov-02 Mon	###	6	###	###			71.2	71.2	0.0
1998-Oct-30 Fri	###	###	###	###			87.5	87.5	0.0
1998-Oct-29 Thu	###	5.76	###	###	2,448,779	7,052,483	95.9	95.9	0.0
1998-Oct-28 Wed	###	###	###	###			94.8	94.8	0.0
1998-Oct-27 Tue	###	###	###	###			89.3	89.3	0.0
1998-Oct-26 Mon	4.88	###	4.85	###	364,172	###	###	###	0.0
1998-Oct-23 Fri	4.85	4.87	4.83	4.85	1,083,550	###	80.1	80.1	###
1998-Oct-22 Thu	4.7	4.88	4.7	4.84	1,213,786	###	89.0	89.0	0.3
1998-Oct-21 Wed	4.75	4.75	###	4.71	1,637,344	###	17.9	17.9	###
1998-Oct-20 Tue	###	4.72	###	4.7	1,386,727	3,272,675	91.0	91.0	0.3
1998-Oct-19 Mon	4.55	4.75	4.53	###	823,824	3,822,543	###	###	0.0
1998-Oct-16 Fri	###	4.7	4.47	4.54			###	###	0.3
1998-Oct-15 Thu	###	###	4.45	4.45	415,852	925,270	6.0	6.0	0.3
1998-Oct-14 Wed	4.741	4.75	4.55	###			###	###	0.0
1998-Oct-13 Tue	###	###	4.75	4.84	1,487,075	###	###	###	0.3
1998-Oct-12 Mon	4.89	5	4.89	###			82.3	82.3	0.0
1998-Oct-09 Fri	###	4.89	###	4.872	681,559	###	93.0	93.0	0.3
1998-Oct-08 Thu	4.7	4.75	4.56	4.75			84.6	84.6	###
1998-Oct-07 Wed	###	4.7	###	4.7			74.4	74.4	0.3
1998-Oct-06 Tue	4.45	###	4.4	###			###	###	0.0
1998-Oct-05 Mon	4.45	4.5	4.45	4.5	175,341	784,650	88.2	88.2	###
1998-Oct-02 Fri	###	4.5	###	###	578,427	###	###	###	0.0
1998-Oct-01 Thu	4.41	###	###	###			###	###	0.0
1998-Sep-30 Wed	###	###	###	4.449	1,166,577	0	###	###	0.3
1998-Sep-29 Tue	4.46	4.7	4.46	4.7	211,989	###	95.9	95.9	0.3
1998-Sep-28 Mon	4.43	4.5	###	4.45			75.7	75.7	0.3
1998-Sep-25 Fri	4.47	4.47	###	4.4			###	###	0.3
1998-Sep-24 Thu	4.45	###	4.45	4.54			84.9	84.9	0.3
1998-Sep-23 Wed	###	4.48	###	###	506,459	###	###	###	0.0
1998-Sep-22 Tue	###	4.5	4.24	###	372,082	###	###	###	0.0
1998-Sep-21 Mon	###	###	###	4.4	721,745	0	5.3	5.3	0.3
1998-Sep-18 Fri	4.59	4.59	4.51	4.57	813,856	3,703,044	24.5	24.5	###
1998-Sep-17 Thu	4.83	4.83	4.57	4.645			###	###	###
1998-Sep-16 Wed	4.8	4.83	4.78	4.79	2,443,321	11,740,157	###	###	0.3
1998-Sep-15 Tue	4.75	4.87	4.75	4.84	1,438,271	6,918,083	85.1	85.1	0.3
1998-Sep-14 Mon	4.526	4.7	4.526	###			###	###	0.0
1998-Sep-11 Fri	4.625	4.625	4.48	4.51	489,943	###	16.5	16.5	0.3
1998-Sep-10 Thu	###	4.7	###	4.7	377,276	###	78.3	78.3	0.3
1998-Sep-09 Wed	###	###	###	4.72			###	###	0.3
1998-Sep-08 Tue	###	###	4.8	4.83	756,172	###	###	###	0.3
1998-Sep-07 Mon	4.55	5	4.5	###	2,345,085	11,139,153	###	###	0.0
1998-Sep-04 Fri	###	4.59	###	4.58	804,927	###	97.8	97.8	0.3
1998-Sep-03 Thu	3.951	###	###	###			96.4	96.4	0.0
1998-Sep-02 Wed	4	4	3.8	4			69.9	69.9	0.3
1998-Sep-01 Tue	###	###	3.75	###			###	###	0.0
1998-Aug-31 Mon	4	###	###	4	2,555,881	0	74.5	74.5	0.3
1998-Aug-28 Fri	4	4.2	###	###			85.1	85.1	0.0
1998-Aug-27 Thu	4.443	4.443	4.25	###			18.3	18.3	0.0
1998-Aug-26 Wed	4.56	4.56	4.4	4.45			15.2	15.2	0.3
1998-Aug-25 Tue	###	###	4.55	4.55			###	###	0.3
1998-Aug-24 Mon	###	###	4.51	4.57			17.4	17.4	###
1998-Aug-21 Fri	4.842	4.842	4.7	4.73			###	###	0.3
1998-Aug-20 Thu	###	###	4.8	4.86	915,156	2,196,374	15.3	15.3	0.3
1998-Aug-19 Wed	###	###	4.84	###			20.4	20.4	0.0
1998-Aug-18 Tue	###	###	4.78	4.84			###	###	0.3
1998-Aug-17 Mon	###	###	4.8	4.8	405,120	972,288	2.7	2.7	0.3
1998-Aug-14 Fri	4.86	###	4.86	5			###	###	0.4
1998-Aug-13 Thu	###	###	4.75	###			15.2	15.2	0.0
1998-Aug-12 Wed	4.77	###	4.72	###	2,141,326	5,053,529	94.0	94.0	0.0
1998-Aug-11 Tue	5.128	5.128	4.78	4.81			###	###	###
1998-Aug-10 Mon	###	###	###	###			6.2	6.2	0.0
1998-Aug-07 Fri	5.8	5.8	###	###			###	###	0.0
1998-Aug-06 Thu	6	###	###	5.73			9.1	9.1	###
1998-Aug-05 Wed	6	6	5.82	###	1,342,925	7,936,686	###	###	0.0
1998-Aug-04 Tue	6.242	6.242	###	###			10.5	10.5	0.0
1998-Aug-03 Mon	6.456	6.46	###	6.2			8.1	8.1	0.4
1998-Jul-31 Fri	###	6.75	6.56	6.56			24.4	24.4	0.5
1998-Jul-30 Thu	6.8	6.8	6.45	6.56			5.9	5.9	0.5
1998-Jul-29 Wed	###	###	###	6.778	606,377	0	###	###	0.5
1998-Jul-28 Tue	6.875	###	6.875	7			###	###	0.5
1998-Jul-27 Mon	###	###	6.85	6.858			36.6	36.6	###
1998-Jul-24 Fri	###	6.89	6.55	6.85	299,973	###	84.5	84.5	###
1998-Jul-23 Thu	6.7	6.8	###	6.8			86.4	86.4	0.5
1998-Jul-22 Wed	6.58	6.72	6.55	###	518,147	###	###	###	0.0
1998-Jul-21 Tue	6.58	###	6.58	###	564,924	###	71.9	71.9	0.0
1998-Jul-20 Mon	###	###	6.44	6.59			4.7	4.7	###
1998-Jul-17 Fri	###	###	###	###	421,273	0	###	###	0.0
1998-Jul-16 Thu	###	7	###	###			20.5	20.5	0.0
1998-Jul-15 Wed	###	###	###	7	1,561,581	0	###	###	0.5
1998-Jul-14 Tue	###	7.25	###	7	603,687	###	15.7	15.7	0.5
1998-Jun-23 Tue	10.5	10.5	###	10.483			###	###	0.7
1998-Jun-22 Mon	###	###	###	10.522	547,427	0	95.9	95.9	###
1998-Jun-19 Fri	10.5	10.5	###	10.25			13.5	13.5	0.7
1998-Jun-18 Thu	###	10.7	###	10.7	1,312,680	###	86.8	86.8	0.8
1998-Jun-17 Wed	###	###	###	###	427,658	0	###	###	0.0
1998-Jun-16 Tue	###	###	9.5	###			10.1	10.1	0.0
1998-Jun-15 Mon	10.428	10.46	10.2	10.278			###	###	0.7
1998-Jun-12 Fri	10.5	10.55	###	10.47	2,035,177	10,735,558	24.3	24.3	0.7
1998-Jun-11 Thu	###	###	10.58	10.7	1,796,659	9,504,326	16.2	16.2	0.8
1998-Jun-10 Wed	11.255	11.26	###	###			30.8	30.8	0.0
1998-Jun-09 Tue	11.45	11.45	11.25	###			###	###	0.0
1998-Jun-05 Fri	11.56	11.56	###	11.5			###	###	###
1998-Jun-04 Thu	###	11.7	###	###			###	###	0.0
1998-Jun-03 Wed	###	11.56	###	11.45			84.3	84.3	0.8
1998-Jun-02 Tue	11.485	11.5	11.26	###			29.9	29.9	0.0
1998-Jun-01 Mon	###	###	11.4	11.54	1,556,477	###	###	###	0.8
1998-May-29 Fri	###	###	###	11.75			###	###	###
1998-May-28 Thu	###	###	###	###	1,378,729	0	###	###	0.0
1998-May-27 Wed	###	###	###	###			87.1	87.1	0.0
1998-May-26 Tue	###	12.26	###	###	421,678	2,584,886	87.9	87.9	0.0
1998-May-25 Mon	###	###	###	###	717,445	0	86.5	86.5	0.0
1998-May-22 Fri	11.429	###	11.428	11.84	1,018,744	###	###	###	0.8
1998-May-21 Thu	11.25	11.4	11.2	###			###	###	0.0
1998-May-20 Wed	11.21	11.243	###	11.052			###	###	###
1998-May-19 Tue	11.274	11.4	###	11.25	1,425,025	8,122,642	###	###	###
1998-May-18 Mon	11.847	###	###	11.4	1,113,070	0	8.0	8.0	0.8
1998-May-15 Fri	11.929	###	11.87	###			###	###	0.0
1998-May-14 Thu	###	###	###	###			###	###	0.0
1998-May-13 Wed	###	12.52	12.25	###	1,089,750	13,496,553	###	###	0.0
1998-May-12 Tue	12.25	12.47	12.2	12.44			84.2	84.2	0.9
1998-May-11 Mon	12.25	12.42	12.25	###			###	###	0.0
1998-May-08 Fri	12.078	12.2	12.077	12.2			76.5	76.5	###
1998-May-07 Thu	###	12.2	###	###			86.6	86.6	0.0
1998-May-06 Wed	12.076	12.156	11.8	12.156	447,621	###	###	###	0.9
1998-May-05 Tue	11.949	12.2	###	###			###	###	0.0
1998-May-04 Mon	11.71	11.952	###	11.952	427,622	###	###	###	###
1998-May-01 Fri	11.81	###	###	11.7			###	###	0.8
1998-Apr-30 Thu	###	###	11.4	11.7			10.8	10.8	0.8
1998-Apr-29 Wed	12.044	###	11.8	###			###	###	0.0
1998-Apr-28 Tue	###	###	###	###			###	###	0.0
1998-Apr-27 Mon	###	###	###	12.055	171,657	0	###	###	###
1998-Apr-24 Fri	###	###	###	###			22.4	22.4	0.0
1998-Apr-23 Thu	###	###	###	###			88.4	88.4	0.0
1998-Apr-22 Wed	###	###	###	###	184,527	0	###	###	0.0
1998-Apr-21 Tue	11.85	###	11.82	11.85	331,380	1,958,455	76.7	76.7	###
1998-Apr-20 Mon	12.051	###	11.851	11.851	338,778	2,007,429	15.9	15.9	###
1998-Apr-17 Fri	###	###	###	###	445,558	0	11.9	11.9	0.0
1998-Apr-16 Thu	###	###	12.29	###			###	###	0.0
1998-Apr-15 Wed	12.351	12.4	12.25	###	434,827	5,359,242	###	###	0.0
1998-Apr-14 Tue	12.249	###	12.245	12.345	791,743	4,847,446	76.7	76.7	###
1998-Apr-09 Thu	###	###	###	###			###	###	0.0
1998-Apr-08 Wed	###	12.29	###	12.28	519,952	###	###	###	0.9
1998-Apr-07 Tue	###	12.22	###	###	327,543	2,001,287	77.2	77.2	0.0
1998-Apr-06 Mon	###	###	###	###	437,475	0	###	###	0.0
1998-Apr-03 Fri	###	12.29	###	###			###	###	0.0
1998-Apr-02 Thu	12.088	12.29	###	###			81.4	81.4	0.0
1998-Apr-01 Wed	11.85	###	11.8	###			###	###	0.0
1998-Mar-31 Tue	11.75	###	11.7	11.85			74.6	74.6	###
1998-Mar-30 Mon	11.776	11.8	###	11.75	429,949	###	###	###	###
1998-Mar-27 Fri	11.82	11.89	11.75	11.8			31.5	31.5	0.8
1998-Mar-26 Thu	11.75	11.81	11.7	11.81	347,670	###	###	###	###
1998-Mar-25 Wed	###	11.88	11.7	11.773			###	###	###
1998-Mar-24 Tue	11.7	11.86	###	11.8	610,051	###	###	###	0.8
1998-Mar-23 Mon	###	###	###	11.8			33.3	33.3	0.8
1998-Mar-20 Fri	11.284	11.85	###	11.676	2,089,477	12,380,151	92.5	92.5	###
1998-Mar-19 Thu	11.24	11.29	11.23	11.25	2,122,188	###	73.5	73.5	###
1998-Mar-18 Wed	###	11.5	11.2	11.222			74.3	74.3	###
1998-Mar-17 Tue	###	###	###	11.2			20.9	20.9	0.8
1998-Mar-16 Mon	11.251	11.255	###	###	1,336,676	7,522,144	12.1	12.1	0.0
1998-Mar-13 Fri	11.44	11.45	###	###			###	###	0.0
1998-Mar-12 Thu	11.844	11.85	###	11.49			###	###	###
1998-Mar-11 Wed	11.952	###	###	11.7			14.3	14.3	0.8
1998-Mar-10 Tue	###	###	11.85	11.88			###	###	0.8
1998-Mar-09 Mon	11.85	###	11.85	###			###	###	0.0
1998-Mar-06 Fri	###	###	11.75	11.76	589,527	3,463,471	10.4	10.4	0.8
1998-Mar-05 Thu	###	12.55	###	12.121	1,199,184	7,524,879	###	###	0.9
1998-Mar-04 Wed	12.7	12.73	###	###			22.7	22.7	0.0
1998-Mar-03 Tue	12.76	12.8	12.57	12.73	477,127	6,052,355	###	###	###
1998-Mar-02 Mon	12.758	12.85	###	12.8			82.3	82.3	0.9
1998-Feb-27 Fri	12.643	12.8	###	###			70.8	70.8	0.0
1998-Feb-26 Thu	###	###	12.55	###	559,726	3,512,280	25.7	25.7	0.0
1998-Feb-25 Wed	12.25	12.7	12.25	###			###	###	0.0
1998-Feb-24 Tue	###	12.45	12.25	###	301,443	3,722,821	27.4	27.4	0.0
1998-Feb-23 Mon	###	12.45	12.259	12.4	402,677	4,974,872	###	###	0.9
1998-Feb-20 Fri	###	12.4	###	12.22			18.7	18.7	0.9
1998-Feb-19 Thu	12.45	###	12.4	12.45	357,882	###	69.8	69.8	###
1998-Feb-18 Wed	###	12.52	###	12.4			###	###	0.9
1998-Feb-17 Tue	###	###	###	12.53			###	###	###
1998-Feb-16 Mon	12.073	###	11.85	###	603,386	###	22.1	22.1	0.0
1998-Feb-13 Fri	###	###	###	12.2			###	###	###
1998-Feb-12 Thu	###	12.75	12.57	12.58			20.2	20.2	0.9
1998-Feb-11 Wed	12.59	12.8	12.59	###			72.8	72.8	0.0
1998-Feb-10 Tue	###	12.7	12.5	###			34.0	34.0	0.0
1998-Feb-09 Mon	12.879	12.922	###	12.659	629,558	4,067,574	10.8	10.8	0.9
1998-Feb-06 Fri	###	###	###	12.87	1,066,526	0	###	###	###
1998-Feb-05 Thu	12.882	###	12.55	12.87			###	###	###
1998-Feb-04 Wed	12.573	12.85	12.51	12.742	713,471	###	82.7	82.7	###
1998-Feb-03 Tue	###	13.042	12.51	12.55	881,947	11,267,754	###	###	###
1998-Feb-02 Mon	11.879	###	11.853	12.78	1,535,187	9,098,285	98.3	98.3	0.9
1998-Jan-30 Fri	11.642	###	###	11.85	1,499,659	0	83.9	83.9	###
1998-Jan-29 Thu	###	###	###	11.55			###	###	0.8
1998-Jan-28 Wed	10.7	11.257	10.7	11.257	680,927	7,475,557	94.7	94.7	0.8
1998-Jan-27 Tue	10.652	10.81	###	10.7	948,048	###	###	###	0.8
1998-Jan-23 Fri	###	###	10.5	10.76			78.9	78.9	0.8
1998-Jan-22 Thu	###	###	10.5	10.7	466,283	2,447,985	###	###	0.8
1998-Jan-21 Wed	11.348	11.4	###	10.76			3.7	3.7	0.8
1998-Jan-20 Tue	###	###	###	###	283,423	0	###	###	0.0
1998-Jan-19 Mon	10.724	11.22	10.724	###			###	###	0.0
1998-Jan-16 Fri	###	###	###	10.55			91.9	91.9	###
1998-Jan-15 Thu	###	###	###	###	325,420	0	###	###	0.0
1998-Jan-14 Wed	10.228	10.228	###	###	779,024	3,983,928	###	###	0.0
1998-Jan-13 Tue	###	###	###	###			12.4	12.4	0.0
1998-Jan-12 Mon	###	10.186	9.85	###			###	###	0.0
1998-Jan-09 Fri	11.086	###	10.45	10.5			###	###	0.8
1998-Jan-08 Thu	11.8	11.8	11.4	11.429			###	###	###
1998-Jan-07 Wed	11.923	12.054	11.86	###	426,045	5,094,220	###	###	0.0
1998-Jan-06 Tue	11.652	###	###	###	606,148	0	90.7	90.7	0.0
1998-Jan-05 Mon	###	###	###	###	610,780	0	###	###	0.0
1998-Jan-02 Fri	11.424	11.424	11.2	11.2	91,887	1,039,425	8.9	8.9	0.8
1997-Dec-31 Wed	11.55	11.55	###	###	158,557	###	###	###	0.0
1997-Dec-30 Tue	###	###	11.45	11.46	99,475	###	###	###	0.8
1997-Dec-29 Mon	11.4	###	11.28	###	59,249	###	75.9	75.9	0.0
1997-Dec-24 Wed	###	11.45	###	11.4	55,721	###	###	###	0.8
1997-Dec-23 Tue	###	11.5	###	11.471			88.2	88.2	###
1997-Dec-22 Mon	11.2	11.2	###	###			19.2	19.2	0.0
1997-Dec-19 Fri	###	11.29	###	11.2	232,459	###	83.2	83.2	0.8
1997-Dec-18 Thu	###	###	###	###			###	###	0.0
1997-Dec-17 Wed	###	11.45	###	###			###	###	0.0
1997-Dec-16 Tue	11.25	###	###	###			###	###	0.0
1997-Dec-15 Mon	###	11.2	###	11.2	495,878	###	80.7	80.7	0.8
1997-Dec-12 Fri	###	###	###	###	371,247	0	74.8	74.8	0.0
1997-Dec-11 Thu	###	###	###	###	838,351	0	31.5	31.5	0.0
1997-Dec-10 Wed	11.073	###	###	###			80.2	80.2	0.0
1997-Dec-09 Tue	###	11.25	###	###	511,572	###	73.6	73.6	0.0
1997-Dec-08 Mon	###	###	###	11.25	1,090,851	0	66.7	66.7	###
1997-Dec-05 Fri	11.071	11.25	###	###	154,676	870,052	###	###	0.0
1997-Dec-04 Thu	###	###	10.85	###	426,488	###	73.5	73.5	0.0
1997-Dec-03 Wed	11.177	11.4	###	###	967,850	5,516,745	12.1	12.1	0.0
1997-Dec-02 Tue	11.552	11.552	11.2	11.2	455,447	###	###	###	0.8
1997-Dec-01 Mon	###	###	###	###	833,540	0	92.9	92.9	0.0
1997-Nov-28 Fri	###	###	10.7	###	346,677	1,854,721	19.1	19.1	0.0
1997-Nov-27 Thu	###	11.2	###	###			###	###	0.0
1997-Nov-26 Wed	10.8	###	10.8	###			###	###	0.0
1997-Nov-25 Tue	###	10.86	###	10.8	308,622	###	34.1	34.1	###
1997-Nov-24 Mon	10.85	###	10.8	###	251,188	###	85.9	85.9	0.0
1997-Nov-21 Fri	10.678	10.86	###	10.73	785,277	4,264,054	###	###	###
1997-Nov-20 Thu	###	###	10.51	10.51			###	###	###
1997-Nov-19 Wed	###	###	10.82	10.87			###	###	###
1997-Nov-18 Tue	10.983	###	10.75	###	626,078	###	###	###	0.0
1997-Nov-17 Mon	###	###	10.8	###	223,428	###	###	###	0.0
1997-Nov-14 Fri	###	11.2	10.7	10.7	328,626	3,598,454	11.4	11.4	0.8
1997-Nov-13 Thu	###	###	10.5	###			85.5	85.5	0.0
1997-Nov-12 Wed	11.189	###	###	###	296,974	0	21.8	21.8	0.0
1997-Nov-11 Tue	11.4	11.4	###	###	532,653	3,036,122	###	###	0.0
1997-Nov-10 Mon	11.4	11.4	###	11.25			###	###	###
1997-Nov-07 Fri	###	###	11.45	11.48			###	###	0.8
1997-Nov-06 Thu	12.25	###	###	###	273,171	0	17.7	17.7	0.0
1997-Nov-05 Wed	12.159	12.2	###	12.071			23.4	23.4	0.9
1997-Nov-04 Tue	12.087	12.5	###	###			72.7	72.7	0.0
1997-Nov-03 Mon	10.825	###	10.78	###			96.4	96.4	0.0
1997-Oct-31 Fri	###	###	###	10.7	4,269,482	0	16.8	16.8	0.8
1997-Oct-30 Thu	###	11.742	10.8	###			13.2	13.2	0.0
1997-Oct-29 Wed	11.421	11.85	10.85	11.5			62.0	62.0	###
1997-Oct-28 Tue	10.257	10.283	9.4	10.25	2,185,444	21,508,047	###	###	0.7
1997-Oct-27 Mon	11.483	###	10.89	###	911,289	###	31.7	31.7	0.0
1997-Oct-24 Fri	11.452	11.8	11.4	11.5			###	###	###
1997-Oct-23 Thu	12.24	12.25	11.5	11.85	893,272	###	27.8	27.8	###
1997-Oct-22 Wed	12.21	12.4	###	###	582,554	###	###	###	0.0
1997-Oct-21 Tue	###	###	###	###			6.6	6.6	0.0
1997-Oct-20 Mon	12.083	###	12.083	###	543,641	###	86.6	86.6	0.0
1997-Oct-17 Fri	12.81	###	###	###			8.1	8.1	0.0
1997-Oct-16 Thu	12.027	###	###	###			98.0	98.0	0.0
1997-Oct-15 Wed	###	12.124	11.5	###	926,285	10,941,278	23.8	23.8	0.0
1997-Oct-14 Tue	###	12.75	###	###			6.2	6.2	0.0
1997-Oct-13 Mon	13.256	13.256	###	12.7			5.2	5.2	0.9
1997-Oct-10 Fri	###	###	13.2	###	605,787	###	11.4	11.4	0.0
1997-Oct-09 Thu	###	13.82	13.55	13.75	740,828	###	38.2	38.2	1.0
1997-Oct-08 Wed	14.056	###	13.7	###			###	###	0.0
1997-Oct-07 Tue	14.943	14.946	###	###			###	###	0.0
1997-Oct-06 Mon	###	###	###	###	118,743	0	###	###	0.0
1997-Oct-03 Fri	###	###	###	###	242,540	0	77.7	77.7	0.0
1997-Oct-02 Thu	15.21	15.21	###	###			###	###	0.0
1997-Oct-01 Wed	###	15.2	###	15.2			91.4	91.4	1.1
1997-Sep-30 Tue	###	###	14.4	###			15.0	15.0	0.0
1997-Sep-29 Mon	###	###	###	###			###	###	0.0
1997-Sep-26 Fri	###	###	15.25	15.26			###	###	###
1997-Sep-25 Thu	###	15.51	###	15.41	424,085	3,288,779	87.9	87.9	###
1997-Sep-24 Wed	###	15.144	###	15.144	342,471	###	###	###	###
1997-Sep-23 Tue	###	###	14.8	14.856	441,955	###	###	###	###
1997-Sep-22 Mon	14.778	###	14.775	###	974,985	###	###	###	0.0
1997-Sep-19 Fri	14.84	14.85	###	14.78	369,057	2,740,248	###	###	1.1
1997-Sep-18 Thu	###	###	14.8	14.83			25.0	25.0	###
1997-Sep-17 Wed	14.85	###	14.85	###			###	###	0.0
1997-Sep-16 Tue	14.928	14.928	14.55	14.7	315,474	4,649,771	21.3	21.3	###
1997-Sep-15 Mon	14.546	###	14.546	###			###	###	0.0
1997-Sep-12 Fri	###	14.75	###	14.52			###	###	1.0
1997-Sep-11 Thu	14.5	###	14.5	14.85			88.8	88.8	###
1997-Sep-10 Wed	14.76	###	14.757	14.85	439,857	3,245,484	75.3	75.3	###
1997-Sep-09 Tue	14.45	14.75	14.45	14.7			84.8	84.8	###
1997-Sep-08 Mon	14.25	14.55	14.25	14.4			77.5	77.5	1.0
1997-Sep-05 Fri	###	14.22	###	14.22			###	###	1.0
1997-Sep-04 Thu	###	###	13.8	13.87	292,127	2,015,676	23.1	23.1	###
1997-Sep-03 Wed	14.174	###	###	###	716,888	0	18.0	18.0	0.0
1997-Sep-02 Tue	###	###	13.51	13.7			78.0	78.0	1.0
1997-Sep-01 Mon	13.8	13.8	13.29	13.559	659,226	###	###	###	1.0
1997-Aug-29 Fri	14.379	14.379	13.74	13.88	1,079,240	15,173,574	###	###	###
1997-Aug-28 Thu	###	###	14.51	###	756,387	5,487,587	###	###	0.0
1997-Aug-27 Wed	14.85	###	14.85	###	398,725	###	###	###	0.0
1997-Aug-26 Tue	###	###	14.8	14.8			###	###	1.1
1997-Aug-25 Mon	15.2	15.25	###	15.2			70.4	70.4	1.1
1997-Aug-22 Fri	###	###	###	15.2	431,373	0	###	###	1.1
1997-Aug-21 Thu	15.4	###	15.4	15.5	408,688	###	###	###	1.1
1997-Aug-20 Wed	###	###	###	15.25	764,944	0	33.6	33.6	###
1997-Aug-19 Tue	14.889	15.2	14.882	###	531,121	###	82.6	82.6	0.0
1997-Aug-18 Mon	###	14.8	14.42	###	546,624	7,986,176	75.0	75.0	0.0
1997-Aug-15 Fri	14.854	###	14.854	###			71.8	71.8	0.0
1997-Aug-14 Thu	14.873	###	14.81	14.86			###	###	###
1997-Aug-13 Wed	15.282	###	14.8	14.85			11.8	11.8	###
1997-Aug-12 Tue	15.75	15.8	15.4	15.4	615,473	9,601,378	###	###	###
1997-Aug-11 Mon	15.85	###	15.7	15.75	694,758	5,453,850	###	###	1.1
1997-Aug-08 Fri	###	16.2	15.8	###			###	###	0.0
1997-Aug-07 Thu	16.557	16.557	###	16.175			13.0	13.0	1.2
1997-Aug-06 Wed	###	16.5	###	###	980,881	###	85.1	85.1	0.0
1997-Aug-05 Tue	###	###	###	###			32.4	32.4	0.0
1997-Aug-04 Mon	16.248	16.248	###	###			###	###	0.0
1997-Aug-01 Fri	###	###	###	16.25	1,714,383	0	###	###	###
1997-Jul-31 Thu	###	###	###	###			###	###	0.0
1997-Jul-30 Wed	###	16.44	16.25	###			33.4	33.4	0.0
1997-Jul-29 Tue	16.455	16.48	16.2	###	153,176	###	19.7	19.7	0.0
1997-Jul-28 Mon	16.45	16.5	###	16.5			66.7	66.7	1.2
1997-Jul-25 Fri	###	16.5	16.271	16.46			###	###	1.2
1997-Jul-24 Thu	16.246	###	###	###	685,847	0	72.9	72.9	0.0
1997-Jul-23 Wed	16.258	###	16.2	16.28	683,129	5,533,344	###	###	1.2
1997-Jul-22 Tue	###	###	15.8	###	944,683	###	###	###	0.0
1997-Jul-21 Mon	###	###	15.8	###			###	###	0.0
1997-Jul-18 Fri	15.24	16.71	###	16.58			98.0	98.0	1.2
1997-Jul-17 Thu	###	###	14.8	###			76.6	76.6	0.0
1997-Jul-16 Wed	###	14.75	###	14.7			###	###	###
1997-Jul-15 Tue	14.654	###	14.43	14.5	818,785	###	33.6	33.6	1.0
1997-Jul-14 Mon	###	###	###	14.755	350,772	0	21.7	21.7	###
1997-Jul-11 Fri	14.827	###	###	###			74.7	74.7	0.0
1997-Jul-10 Thu	16.024	###	###	###	934,720	0	###	###	0.0
1997-Jul-09 Wed	###	###	16.2	###	746,282	6,044,884	6.0	6.0	0.0
1997-Jul-08 Tue	16.828	###	16.75	16.8	532,584	###	###	###	1.2
1997-Jul-07 Mon	###	###	###	###			###	###	0.0
1997-Jul-04 Fri	###	###	###	###			84.2	84.2	0.0
1997-Jul-03 Thu	###	###	16.75	###	436,651	3,656,952	72.9	72.9	0.0
1997-Jul-02 Wed	###	###	16.8	16.944			22.4	22.4	###
1997-Jul-01 Tue	16.943	17.4	###	###			25.9	25.9	0.0
1997-Jun-30 Mon	16.7	###	16.7	17.2	411,473	###	###	###	1.2
1997-Jun-27 Fri	###	###	###	###	462,158	0	81.8	81.8	0.0
1997-Jun-26 Thu	###	16.4	###	###			89.4	89.4	0.0
1997-Jun-25 Wed	16.347	###	###	###			###	###	0.0
1997-Jun-24 Tue	###	###	###	###	626,029	0	###	###	0.0
1997-Jun-23 Mon	###	16.5	16.25	16.4			31.7	31.7	###
1997-Jun-20 Fri	15.953	16.7	15.953	16.583			###	###	1.2
1997-Jun-19 Thu	15.75	###	15.75	###	302,851	2,384,951	79.4	79.4	0.0
1997-Jun-18 Wed	###	###	15.71	15.75	365,874	2,873,940	74.1	74.1	1.1
1997-Jun-17 Tue	###	###	15.7	15.7			###	###	###
1997-Jun-16 Mon	15.8	###	15.77	###			###	###	0.0
1997-Jun-13 Fri	15.344	15.8	15.344	###	490,774	###	###	###	0.0
1997-Jun-12 Thu	15.21	15.45	15.21	###			74.5	74.5	0.0
1997-Jun-11 Wed	15.557	15.7	###	15.2			###	###	1.1
1997-Jun-10 Tue	15.628	15.628	15.45	15.5			25.5	25.5	1.1
1997-Jun-06 Fri	15.8	15.86	###	15.4	322,049	2,553,848	###	###	###
1997-Jun-05 Thu	15.948	###	15.85	15.87	527,947	4,183,979	31.2	31.2	###
1997-Jun-04 Wed	###	###	15.4	###	665,873	5,127,222	###	###	0.0
1997-Jun-03 Tue	###	15.41	###	15.4	610,926	4,707,184	###	###	###
1997-Jun-02 Mon	15.2	15.4	15.2	###			###	###	0.0
1997-May-30 Fri	###	15.46	15.2	15.2			###	###	1.1
1997-May-29 Thu	15.48	15.5	###	15.46			###	###	1.1
1997-May-28 Wed	###	15.5	###	15.5	504,829	3,912,424	###	###	1.1
1997-May-27 Tue	###	15.53	###	15.4			68.1	68.1	###
1997-May-26 Mon	###	15.45	###	15.45	688,642	5,319,759	87.2	87.2	###
1997-May-23 Fri	###	###	###	###			73.5	73.5	0.0
1997-May-22 Thu	14.78	###	14.78	###	234,380	###	###	###	0.0
1997-May-21 Wed	14.785	14.86	14.75	14.83	196,173	2,904,341	71.5	71.5	###
1997-May-20 Tue	14.75	14.85	14.75	14.78			77.6	77.6	1.1
1997-May-19 Mon	14.757	###	14.757	###			84.2	84.2	0.0
1997-May-16 Fri	14.782	14.85	14.75	14.8	433,150	6,410,620	###	###	1.1
1997-May-15 Thu	14.7	14.8	###	14.75			78.0	78.0	###
1997-May-14 Wed	###	14.7	###	14.7			76.0	76.0	###
1997-May-13 Tue	###	14.75	###	14.7	353,385	###	72.3	72.3	###
1997-May-12 Mon	###	14.75	###	###			24.2	24.2	0.0
1997-May-09 Fri	###	14.8	14.55	###	175,787	2,579,674	###	###	0.0
1997-May-08 Thu	###	14.7	14.5	###			75.1	75.1	0.0
1997-May-07 Wed	###	14.8	14.57	###	1,025,654	15,061,728	28.6	28.6	0.0
1997-May-06 Tue	###	###	###	###	927,358	0	###	###	0.0
1997-May-05 Mon	###	14.85	###	14.7			###	###	###
1997-May-02 Fri	14.548	###	###	###			###	###	0.0
1997-May-01 Thu	###	14.7	14.5	###			###	###	0.0
1997-Apr-30 Wed	14.853	###	###	14.659			###	###	1.0
1997-Apr-29 Tue	14.983	14.987	14.5	###			###	###	0.0
1997-Apr-28 Mon	15.175	15.175	###	###			###	###	0.0
1997-Apr-24 Thu	14.758	15.25	14.743	15.2	682,887	###	###	###	1.1
1997-Apr-23 Wed	14.549	###	###	14.723	634,026	0	###	###	###
1997-Apr-22 Tue	14.241	14.48	14.241	14.43	278,341	###	###	###	###
1997-Apr-21 Mon	14.347	14.45	14.25	14.27			27.1	27.1	###
1997-Apr-18 Fri	14.088	###	14.088	###	1,081,522	7,618,240	###	###	0.0
1997-Apr-17 Thu	###	###	###	###			24.8	24.8	0.0
1997-Apr-16 Wed	###	14.2	###	###	732,828	5,203,078	80.7	80.7	0.0
1997-Apr-15 Tue	13.88	###	13.88	###	787,578	###	72.8	72.8	0.0
1997-Apr-14 Mon	13.59	###	13.59	13.85			86.9	86.9	###
1997-Apr-11 Fri	###	14.044	13.89	###	952,652	###	25.1	25.1	0.0
1997-Apr-10 Thu	###	###	###	###			###	###	0.0
1997-Apr-09 Wed	14.051	###	###	###	1,078,356	0	66.7	66.7	0.0
1997-Apr-08 Tue	14.077	###	###	###			25.3	25.3	0.0
1997-Apr-07 Mon	###	14.44	###	###			###	###	0.0
1997-Apr-04 Fri	###	###	12.925	14.2	2,785,248	###	97.3	97.3	1.0
1997-Apr-03 Thu	12.079	###	###	12.8			97.0	97.0	0.9
1997-Apr-02 Wed	11.953	###	###	###			###	###	0.0
1997-Apr-01 Tue	###	###	###	###			###	###	0.0
1997-Mar-27 Thu	###	###	###	12.129			18.0	18.0	###
1997-Mar-26 Wed	11.86	###	11.85	###			###	###	0.0
1997-Mar-25 Tue	###	###	11.85	11.85			29.1	29.1	###
1997-Mar-24 Mon	11.55	11.85	11.55	11.75			87.9	87.9	###
1997-Mar-21 Fri	###	11.52	###	11.52			86.8	86.8	0.8
1997-Mar-20 Thu	11.324	###	11.2	###			23.6	23.6	0.0
1997-Mar-19 Wed	###	###	###	11.249			###	###	###
1997-Mar-18 Tue	###	11.4	###	###			###	###	0.0
1997-Mar-17 Mon	###	11.5	11.24	11.4	1,001,741	###	###	###	0.8
1997-Mar-14 Fri	###	###	###	###	1,299,342	0	###	###	0.0
1997-Mar-13 Thu	###	###	###	###			###	###	0.0
1997-Mar-12 Wed	11.381	###	###	###			###	###	0.0
1997-Mar-11 Tue	###	###	###	11.44			###	###	0.8
1997-Mar-10 Mon	11.455	11.55	11.45	11.48			66.1	66.1	0.8
1997-Mar-07 Fri	###	11.51	11.4	11.45			###	###	0.8
1997-Mar-06 Thu	###	11.8	11.5	11.5			###	###	###
1997-Mar-05 Wed	11.688	11.688	11.52	11.57			###	###	###
1997-Mar-04 Tue	###	11.8	###	###	796,051	###	###	###	0.0
1997-Mar-03 Mon	11.772	11.772	11.57	11.7			35.4	35.4	0.8
1997-Feb-28 Fri	###	###	###	11.8			13.7	13.7	0.8
1997-Feb-27 Thu	###	###	###	###			###	###	0.0
1997-Feb-26 Wed	###	###	###	###	782,673	0	###	###	0.0
1997-Feb-25 Tue	###	###	###	12.28			82.3	82.3	0.9
1997-Feb-24 Mon	###	###	###	###	1,134,587	0	72.3	72.3	0.0
1997-Feb-21 Fri	11.481	###	11.476	11.8			89.4	89.4	0.8
1997-Feb-20 Thu	11.426	###	11.2	11.51			75.1	75.1	0.8
1997-Feb-19 Wed	###	###	###	11.485			###	###	###
1997-Feb-18 Tue	###	12.884	###	###	1,839,683	###	###	###	0.0
1997-Feb-17 Mon	###	###	###	###			###	###	0.0
1997-Feb-14 Fri	13.578	13.657	13.5	13.657			78.5	78.5	1.0
1997-Feb-13 Thu	###	13.5	###	13.455			###	###	###
1997-Feb-12 Wed	###	###	13.28	###			###	###	0.0
1997-Feb-11 Tue	13.25	###	13.25	###			77.2	77.2	0.0
1997-Feb-10 Mon	###	13.45	13.22	13.29			###	###	###
1997-Feb-07 Fri	13.148	13.4	###	13.29			###	###	###
1997-Feb-06 Thu	###	###	###	###	681,040	0	###	###	0.0
1997-Feb-05 Wed	###	###	12.5	12.85			###	###	0.9
1997-Feb-04 Tue	###	###	12.45	12.48	402,526	2,505,724	23.1	23.1	###
1997-Feb-03 Mon	###	###	###	###	251,874	0	8.8	8.8	0.0
1997-Jan-31 Fri	###	###	12.75	###			69.6	69.6	0.0
1997-Jan-30 Thu	###	###	12.86	12.86			###	###	0.9
1997-Jan-29 Wed	###	###	12.87	###			27.2	27.2	0.0
1997-Jan-28 Tue	12.586	###	12.54	###	436,671	2,737,927	91.8	91.8	0.0
1997-Jan-24 Fri	12.944	###	12.52	###	954,473	###	14.4	14.4	0.0
1997-Jan-23 Thu	###	###	###	###			###	###	0.0
1997-Jan-22 Wed	13.2	###	###	###			17.9	17.9	0.0
1997-Jan-21 Tue	13.242	13.25	###	###			15.5	15.5	0.0
1997-Jan-20 Mon	13.353	13.4	13.26	13.26			26.4	26.4	0.9
1997-Jan-17 Fri	###	###	13.23	###			###	###	0.0
1997-Jan-16 Thu	13.42	13.45	13.26	###			###	###	0.0
1997-Jan-15 Wed	13.4	13.5	###	13.47	275,875	1,862,156	###	###	1.0
1997-Jan-14 Tue	13.371	13.4	###	###	250,529	1,678,544	75.4	75.4	0.0
1997-Jan-13 Mon	13.428	13.428	###	###	171,546	1,151,759	24.9	24.9	0.0
1997-Jan-10 Fri	13.5	###	###	13.41			###	###	1.0
1997-Jan-09 Thu	###	13.42	13.25	13.4			69.4	69.4	1.0
1997-Jan-08 Wed	###	13.75	13.345	###			###	###	0.0
1997-Jan-07 Tue	###	13.2	###	13.2	151,659	1,000,949	85.6	85.6	0.9
1997-Jan-06 Mon	###	13.2	###	###			###	###	0.0
1997-Jan-03 Fri	###	###	###	###	473,621	0	###	###	0.0
1997-Jan-02 Thu	13.353	13.353	###	###	643,257	###	###	###	0.0
1996-Dec-31 Tue	###	###	13.43	13.45	257,647	###	###	###	###
1996-Dec-30 Mon	###	###	13.5	13.58	368,373	###	71.8	71.8	###
1996-Dec-27 Fri	13.371	13.5	13.371	13.49	208,151	###	74.8	74.8	###
1996-Dec-24 Tue	###	###	###	###			###	###	0.0
1996-Dec-23 Mon	12.85	###	12.8	###	642,545	4,112,288	83.3	83.3	0.0
1996-Dec-20 Fri	12.657	12.8	12.5	12.8			74.8	74.8	0.9
1996-Dec-19 Thu	12.753	12.76	12.5	12.52	869,686	###	10.8	10.8	0.9
1996-Dec-18 Wed	###	###	12.45	###			###	###	0.0
1996-Dec-17 Tue	###	###	12.88	###	445,251	###	###	###	0.0
1996-Dec-16 Mon	###	###	12.86	###	288,589	1,855,627	18.1	18.1	0.0
1996-Dec-13 Fri	12.7	###	###	###			###	###	0.0
1996-Dec-12 Thu	###	###	12.8	12.84	629,345	###	###	###	0.9
1996-Dec-11 Wed	###	13.46	###	###	1,063,528	7,157,543	26.6	26.6	0.0
1996-Dec-10 Tue	13.46	13.48	###	###	794,247	5,353,224	###	###	0.0
1996-Dec-09 Mon	###	13.44	13.25	###	274,449	3,662,521	67.8	67.8	0.0
1996-Dec-06 Fri	###	###	###	###	1,496,428	0	###	###	0.0
1996-Dec-05 Thu	13.77	13.87	###	13.7			###	###	1.0
1996-Dec-04 Wed	###	###	13.7	13.8	394,082	###	###	###	1.0
1996-Dec-03 Tue	###	###	13.81	###	675,979	###	77.1	77.1	0.0
1996-Dec-02 Mon	###	###	13.8	13.86	294,684	###	21.9	21.9	###
1996-Nov-29 Fri	13.754	###	13.754	13.88			70.7	70.7	###
1996-Nov-28 Thu	###	13.8	13.2	13.7	1,744,820	23,555,070	89.7	89.7	1.0
1996-Nov-27 Wed	13.476	13.489	###	###			10.4	10.4	0.0
1996-Nov-26 Tue	14.181	14.186	13.4	13.42	1,829,021	25,227,686	###	###	1.0
1996-Nov-25 Mon	14.243	14.41	###	###	812,189	5,851,821	25.2	25.2	0.0
1996-Nov-22 Fri	###	###	###	14.23			9.5	9.5	###
1996-Nov-21 Thu	14.977	###	###	###			###	###	0.0
1996-Nov-20 Wed	15.152	15.152	###	###			###	###	0.0
1996-Nov-19 Tue	###	###	###	###	4,049,480	0	###	###	0.0
1996-Nov-18 Mon	###	16.072	15.2	15.5			###	###	1.1
1996-Nov-15 Fri	###	###	17.45	17.54			18.7	18.7	1.3
1996-Nov-14 Thu	###	###	17.4	###			69.0	69.0	0.0
1996-Nov-13 Wed	17.79	17.79	17.4	17.5	122,574	2,156,689	###	###	1.3
1996-Nov-12 Tue	###	###	###	17.8			###	###	###
1996-Nov-11 Mon	###	17.8	###	17.75	200,846	1,787,529	###	###	1.3
1996-Nov-07 Thu	17.48	17.5	17.4	17.5			###	###	1.3
1996-Nov-06 Wed	17.554	17.554	###	17.4			###	###	1.2
1996-Nov-05 Tue	17.449	17.55	17.449	17.5			###	###	1.3
1996-Nov-04 Mon	###	17.45	17.25	17.45	190,125	###	68.8	68.8	###
1996-Nov-01 Fri	###	17.4	17.29	###	438,847	###	###	###	0.0
1996-Oct-31 Thu	###	###	###	###	785,721	0	82.0	82.0	0.0
1996-Oct-30 Wed	###	17.2	###	###			66.8	66.8	0.0
1996-Oct-29 Tue	16.983	###	16.949	###			###	###	0.0
1996-Oct-28 Mon	17.21	###	###	###			22.8	22.8	0.0
1996-Oct-25 Fri	17.047	17.2	###	17.2	501,480	4,312,728	84.4	84.4	1.2
1996-Oct-24 Thu	16.75	17.25	16.7	17.2			###	###	1.2
1996-Oct-23 Wed	###	###	16.72	16.75			###	###	###
1996-Oct-22 Tue	###	###	###	###			###	###	0.0
1996-Oct-21 Mon	17.27	###	###	###			###	###	0.0
1996-Oct-18 Fri	17.258	###	###	17.25			###	###	1.2
1996-Oct-17 Thu	###	###	###	###			20.9	20.9	0.0
1996-Oct-16 Wed	###	17.57	###	17.45			24.0	24.0	###
1996-Oct-15 Tue	###	###	17.5	###			###	###	0.0
1996-Oct-14 Mon	18.028	###	17.7	###			21.8	21.8	0.0
1996-Oct-11 Fri	###	###	###	###			78.2	78.2	0.0
1996-Oct-10 Thu	###	17.85	###	17.79			###	###	###
1996-Oct-09 Wed	###	17.4	###	###			88.9	88.9	0.0
1996-Oct-08 Tue	###	###	16.85	###			79.3	79.3	0.0
1996-Oct-07 Mon	16.84	###	16.84	###			###	###	0.0
1996-Oct-04 Fri	16.8	###	16.75	16.77			26.1	26.1	1.2
1996-Oct-03 Thu	###	###	16.8	16.8			###	###	1.2
1996-Oct-02 Wed	16.7	16.82	16.7	16.78			###	###	1.2
1996-Oct-01 Tue	16.554	16.7	16.55	16.58			###	###	1.2
1996-Sep-30 Mon	###	###	###	###			80.5	80.5	0.0
1996-Sep-27 Fri	###	16.4	###	###			64.3	64.3	0.0
1996-Sep-26 Thu	16.356	16.48	16.356	16.45			###	###	1.2
1996-Sep-25 Wed	16.26	###	16.25	###			###	###	0.0
1996-Sep-24 Tue	###	16.4	###	###			###	###	0.0
1996-Sep-23 Mon	###	###	###	###			###	###	0.0
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###			73.2	73.2	0.0
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	16.45	16.45	16.25	###			###	###	0.0
1996-Sep-16 Mon	16.51	###	###	16.4			###	###	###
1996-Sep-13 Fri	###	16.4	###	16.4			83.1	83.1	###
1996-Sep-12 Thu	16.184	###	###	###			###	###	0.0
1996-Sep-11 Wed	16.4	16.4	###	###			13.8	13.8	0.0
1996-Sep-10 Tue	16.4	16.45	###	16.4			###	###	###
1996-Sep-09 Mon	###	16.25	###	16.2			74.7	74.7	1.2
1996-Sep-06 Fri	16.25	16.26	###	###			13.3	13.3	0.0
1996-Sep-05 Thu	16.2	16.5	16.2	###			76.2	76.2	0.0
1996-Sep-04 Wed	###	16.4	###	16.2			19.8	19.8	1.2
1996-Sep-03 Tue	16.26	###	###	###			###	###	0.0
1996-Sep-02 Mon	###	###	16.22	16.25			###	###	###
1996-Aug-30 Fri	16.4	###	16.4	16.45			65.4	65.4	1.2
1996-Aug-29 Thu	16.79	16.79	###	###			20.9	20.9	0.0
1996-Aug-28 Wed	16.7	16.85	16.7	16.85			77.3	77.3	###
1996-Aug-27 Tue	16.844	16.85	###	###			###	###	0.0
1996-Aug-26 Mon	16.88	16.89	###	16.89			###	###	###
1996-Aug-23 Fri	16.75	###	16.75	###			###	###	0.0
1996-Aug-22 Thu	###	16.85	###	16.75			25.6	25.6	###
1996-Aug-21 Wed	16.7	16.85	16.45	16.81			67.3	67.3	###
1996-Aug-20 Tue	###	###	###	16.7			###	###	1.2
1996-Aug-19 Mon	16.444	16.85	16.442	16.85			###	###	###
1996-Aug-16 Fri	###	16.45	16.4	16.45			###	###	1.2
1996-Aug-15 Thu	16.423	16.55	16.4	16.41			23.9	23.9	1.2
1996-Aug-14 Wed	16.354	16.45	###	16.45			77.2	77.2	1.2
1996-Aug-13 Tue	16.645	16.645	16.4	16.5			17.5	17.5	1.2
1996-Aug-12 Mon	###	###	###	16.75			###	###	###
1996-Aug-09 Fri	15.489	16.25	15.486	16.2			###	###	1.2
1996-Aug-08 Thu	15.158	15.7	###	15.55			88.9	88.9	###
1996-Aug-07 Wed	###	###	###	###			###	###	0.0
1996-Aug-06 Tue	15.58	15.58	###	###			###	###	0.0
1996-Aug-05 Mon	15.5	###	15.5	15.55			71.3	71.3	###
1996-Aug-02 Fri	###	15.7	###	15.41			66.0	66.0	###
1996-Aug-01 Thu	###	15.4	###	15.28			###	###	###
1996-Jul-31 Wed	###	###	###	14.85			77.1	77.1	###
1996-Jul-30 Tue	14.45	14.5	14.4	14.45			77.2	77.2	1.0
1996-Jul-29 Mon	14.5	###	14.46	14.49			36.7	36.7	###
1996-Jul-26 Fri	###	###	###	###			86.7	86.7	0.0
1996-Jul-25 Thu	###	###	###	14.26			92.5	92.5	1.0
1996-Jul-24 Wed	14.25	14.4	###	###			###	###	0.0
1996-Jul-23 Tue	###	###	14.2	14.26			###	###	1.0
1996-Jul-22 Mon	14.45	14.5	14.4	14.48			###	###	1.0
1996-Jul-19 Fri	###	###	###	14.55			###	###	###
1996-Jul-18 Thu	###	###	###	###			###	###	0.0
1996-Jul-17 Wed	###	13.8	13.55	13.55			29.4	29.4	1.0
1996-Jul-16 Tue	###	###	13.42	13.52			38.1	38.1	1.0
1996-Jul-15 Mon	###	14.2	###	###			18.6	18.6	0.0
1996-Jul-12 Fri	14.183	14.183	###	###			32.6	32.6	0.0
1996-Jul-11 Thu	###	14.27	14.2	14.22			34.1	34.1	1.0
1996-Jul-10 Wed	###	###	14.2	14.27			22.9	22.9	###
1996-Jul-09 Tue	14.245	###	14.2	###			76.8	76.8	0.0
1996-Jul-08 Mon	14.25	###	14.2	14.25			83.3	83.3	1.0
1996-Jul-05 Fri	###	14.45	###	14.45			###	###	1.0
1996-Jul-04 Thu	###	###	###	14.25			###	###	1.0
1996-Jul-03 Wed	14.252	14.4	14.25	###			###	###	0.0
1996-Jul-02 Tue	14.25	###	14.2	14.25			###	###	1.0
1996-Jul-01 Mon	14.053	14.25	###	###			75.3	75.3	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-21 00:57:51 thru 2024-04-21 00:57:53 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000