(COH) COCHLEAR LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 24-Apr-19 05:27:23 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(COH) COCHLEAR LIMITED Daily Prices...

TOC Company Info for COH Limits

Company Details for (COH) COCHLEAR LIMITED

Listing Code	COH
Listing Name	COCHLEAR LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	COCHLEAR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000COH5

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for COH .. Wednesday 17th April 2024

COH 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	###	###	0.0
MAX	###	4,474,059	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for COH Bottom

End of day Prices (full format),

38400 Days for (COH) COCHLEAR LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 5.33
2024-Apr-18 Thu	###	###	###	318.89			76.7	76.7	22.8
2024-Apr-17 Wed	314.78	319.28	###	318.24	98,774	15,768,281	###	###	###
2024-Apr-16 Tue	###	317.76	###	314.77	197,350	###	49.6	49.6	###
2024-Apr-15 Mon	###	319.84	316.42	###			###	###	0.0
2024-Apr-12 Fri	319.81	321.49	318.22	###	72,884	###	###	###	0.0
2024-Apr-11 Thu	313.82	321	###	321	130,945	21,016,672	82.3	82.3	22.9
2024-Apr-10 Wed	###	324.4	317.41	###	240,422	77,152,621	34.1	34.1	0.0
2024-Apr-09 Tue	323.5	###	###	###			23.0	23.0	0.0
2024-Apr-08 Mon	324.8	329.44	###	###	85,858	14,142,529	71.6	71.6	0.0
2024-Apr-05 Fri	330.76	331.8	326.43	326.43			###	###	###
2024-Apr-04 Thu	###	336.28	331.5	333.59			31.2	31.2	23.8
2024-Apr-03 Wed	332.86	###	329.29	###	109,049	17,954,372	35.8	35.8	0.0
2024-Apr-02 Tue	340.21	342.4	335.22	###	139,973	47,424,252	###	###	0.0
2024-Mar-28 Thu	338.49	###	335.45	337.52	122,848	20,604,680	24.3	24.3	24.1
2024-Mar-27 Wed	341.57	341.57	###	336.83	74,044	###	###	###	###
2024-Mar-26 Tue	###	339.25	###	###			26.6	26.6	0.0
2024-Mar-25 Mon	###	338.23	###	###			83.4	83.4	0.0
2024-Mar-22 Fri	###	331.75	###	331.75			73.8	73.8	###
2024-Mar-21 Thu	###	###	323	328.87			###	###	###
2024-Mar-20 Wed	###	330.85	###	###			74.0	74.0	0.0
2024-Mar-19 Tue	###	333.5	326.51	###			30.0	30.0	0.0
2024-Mar-18 Mon	331.7	###	330.27	332.7			###	###	23.8
2024-Mar-15 Fri	###	334.82	###	###	270,676	###	###	###	0.0
2024-Mar-14 Thu	332.81	###	330.44	336.52	150,183	###	78.3	78.3	24.0
2024-Mar-13 Wed	333.85	###	330.83	332.77			###	###	###
2024-Mar-12 Tue	334.82	335.82	328.45	333.76			###	###	23.8
2024-Mar-11 Mon	###	###	333.83	###			39.7	39.7	0.0
2024-Mar-08 Fri	337.84	342.83	###	341.86			77.2	77.2	24.4
2024-Mar-07 Thu	340.79	340.79	###	335.72			###	###	###
2024-Mar-06 Wed	###	###	###	###	97,749	0	###	###	0.0
2024-Mar-05 Tue	###	###	###	###			79.1	79.1	0.0
2024-Mar-04 Mon	###	###	###	337.55			###	###	###
2024-Mar-01 Fri	347	347.49	###	336.5	201,821	35,065,389	###	###	24.0
2024-Feb-29 Thu	346.85	###	343.82	###	457,354	78,623,726	###	###	0.0
2024-Feb-28 Wed	343.87	346.51	###	###	122,145	###	###	###	0.0
2024-Feb-27 Tue	###	345.5	###	342.57			###	###	###
2024-Feb-26 Mon	###	347.25	###	345.87	83,024	14,415,042	###	###	###
2024-Feb-23 Fri	342.88	345.4	339.87	343.73			###	###	24.6
2024-Feb-22 Thu	341.73	###	335.78	340.49	220,843	###	###	###	###
2024-Feb-21 Wed	###	343.7	331.725	###			###	###	0.0
2024-Feb-20 Tue	###	###	327	###			73.2	73.2	0.0
2024-Feb-19 Mon	###	###	###	327.82			###	###	23.4
2024-Feb-16 Fri	336.26	###	334.54	334.54	152,874	###	30.8	30.8	23.9
2024-Feb-15 Thu	###	###	###	###	170,386	0	###	###	0.0
2024-Feb-14 Wed	###	###	###	###			77.6	77.6	0.0
2024-Feb-13 Tue	323.27	325.81	###	324.41	139,855	22,783,078	72.1	72.1	23.2
2024-Feb-12 Mon	316.53	###	###	321.71			83.7	83.7	###
2024-Feb-09 Fri	307.26	322.73	305.29	322.73	226,721	###	92.1	92.1	23.1
2024-Feb-08 Thu	###	311.29	301.28	304.74			###	###	21.8
2024-Feb-07 Wed	###	293.27	###	291.79			###	###	20.8
2024-Feb-06 Tue	301.74	301.74	###	287.29			###	###	###
2024-Feb-05 Mon	###	311.22	###	308.45	93,586	###	###	###	22.0
2024-Feb-02 Fri	306.5	311.46	306.2	###			###	###	0.0
2024-Feb-01 Thu	###	###	###	304.87			78.3	78.3	###
2024-Jan-31 Wed	###	###	###	304.48	211,227	0	74.3	74.3	21.7
2024-Jan-30 Tue	###	###	###	###			26.8	26.8	0.0
2024-Jan-29 Mon	###	###	298.72	302.45	119,655	17,871,670	###	###	###
2024-Jan-25 Thu	###	302.79	298.7	299.5			###	###	21.4
2024-Jan-24 Wed	297.5	###	286.89	297.79			###	###	###
2024-Jan-23 Tue	###	304.88	###	###			###	###	0.0
2024-Jan-22 Mon	298.4	305.8	297.43	###			###	###	0.0
2024-Jan-19 Fri	###	298.73	288.22	298.73	177,045	51,958,281	###	###	21.3
2024-Jan-18 Thu	###	290.55	###	289.56			76.9	76.9	20.7
2024-Jan-17 Wed	285.77	###	284.26	###	149,549	###	80.9	80.9	0.0
2024-Jan-16 Tue	288.83	289.47	283.7	###	135,458	###	###	###	0.0
2024-Jan-15 Mon	293.22	###	###	###	132,186	0	###	###	0.0
2024-Jan-12 Fri	294.88	295.83	293.51	294.41			30.9	30.9	###
2024-Jan-11 Thu	299.2	###	###	###	203,426	0	22.7	22.7	0.0
2024-Jan-10 Wed	###	298.49	###	297.24			76.6	76.6	###
2024-Jan-09 Tue	###	###	###	###			###	###	0.0
2024-Jan-08 Mon	295.4	###	291.25	291.25			###	###	###
2024-Jan-05 Fri	296.2	###	296.2	###	73,022	10,814,558	76.4	76.4	0.0
2024-Jan-04 Thu	294.29	###	294.22	###			###	###	0.0
2024-Jan-03 Wed	297.81	###	###	###			77.1	77.1	0.0
2024-Jan-02 Tue	300.8	###	###	###			###	###	0.0
2023-Dec-29 Fri	299.85	###	###	###	122,326	0	27.9	27.9	0.0
2023-Dec-28 Thu	300.72	###	298.23	300.41			28.3	28.3	21.5
2023-Dec-27 Wed	###	###	###	###	72,324	0	###	###	0.0
2023-Dec-22 Fri	###	296.4	291.8	###	92,753	27,278,657	36.0	36.0	0.0
2023-Dec-21 Thu	298.24	299.85	###	###	156,658	23,486,950	###	###	0.0
2023-Dec-20 Wed	301.5	###	299.89	###	139,549	20,924,674	###	###	0.0
2023-Dec-19 Tue	298.5	###	297.28	###			###	###	0.0
2023-Dec-18 Mon	297.75	301.29	###	297.28	92,029	###	35.2	35.2	21.2
2023-Dec-15 Fri	302.2	302.45	###	299.77	357,446	54,054,771	28.0	28.0	21.4
2023-Dec-14 Thu	298.81	###	###	297.5			###	###	21.3
2023-Dec-13 Wed	###	299.88	293.5	298.78			83.8	83.8	###
2023-Dec-12 Tue	288.8	###	287.21	293.85	166,640	###	###	###	###
2023-Dec-11 Mon	283.5	###	283.29	287	116,241	16,464,956	###	###	20.5
2023-Dec-08 Fri	280.76	###	###	###	120,779	0	72.0	72.0	0.0
2023-Dec-07 Thu	284.83	###	###	281.83			###	###	###
2023-Dec-06 Wed	###	285.45	278.2	284.41			74.4	74.4	###
2023-Dec-05 Tue	###	279.925	273.5	277.8	169,946	47,026,182	85.8	85.8	19.8
2023-Dec-04 Mon	272.82	276.21	271.73	273.2			###	###	19.5
2023-Dec-01 Fri	273.81	###	###	272.29	179,545	0	###	###	###
2023-Nov-30 Thu	###	274	###	###			78.8	78.8	0.0
2023-Nov-29 Wed	###	###	###	###	137,557	0	84.2	84.2	0.0
2023-Nov-28 Tue	###	261.26	###	261.26	95,056	###	###	###	###
2023-Nov-27 Mon	260.46	261.48	258.25	258.7	91,555	23,791,940	40.0	40.0	18.5
2023-Nov-24 Fri	260.5	261.48	258.81	258.81	31,022	###	###	###	###
2023-Nov-23 Thu	263.42	263.52	260.26	260.26	53,245	###	###	###	18.6
2023-Nov-22 Wed	###	263.55	###	262.72	90,778	11,962,270	78.9	78.9	18.8
2023-Nov-21 Tue	261.25	261.7	###	260.72	114,970	15,043,824	###	###	18.6
2023-Nov-20 Mon	###	###	###	261.25	114,576	0	###	###	###
2023-Nov-17 Fri	258.24	259.75	252.78	259.75			###	###	###
2023-Nov-16 Thu	###	###	255.29	257.42	146,020	18,638,722	37.3	37.3	18.4
2023-Nov-15 Wed	255.84	259.21	253.42	257.71			###	###	18.4
2023-Nov-14 Tue	###	254	###	###	116,776	14,830,552	###	###	0.0
2023-Nov-13 Mon	252.77	###	250.53	###	110,320	###	###	###	0.0
2023-Nov-10 Fri	###	###	250	252.72	66,425	8,303,125	###	###	###
2023-Nov-09 Thu	###	257	###	###			31.5	31.5	0.0
2023-Nov-08 Wed	255.85	255.85	###	252.42			20.3	20.3	###
2023-Nov-07 Tue	###	###	246.88	###	178,924	22,086,378	###	###	0.0
2023-Nov-06 Mon	###	###	###	247.29			34.3	34.3	###
2023-Nov-03 Fri	247.27	###	###	247.58			61.9	61.9	17.7
2023-Nov-02 Thu	248.71	248.71	244.24	###			###	###	0.0
2023-Nov-01 Wed	240.8	244.27	###	244.27	127,928	15,624,486	80.0	80.0	17.4
2023-Oct-31 Tue	243.81	244.5	240.24	240.84			###	###	17.2
2023-Oct-30 Mon	###	243.57	###	###			74.3	74.3	0.0
2023-Oct-27 Fri	###	245.22	###	242.51	120,181	###	32.6	32.6	17.3
2023-Oct-26 Thu	242.8	###	###	###			###	###	0.0
2023-Oct-25 Wed	246.42	###	###	244.48			31.7	31.7	17.5
2023-Oct-24 Tue	###	###	###	###	105,651	0	29.3	29.3	0.0
2023-Oct-23 Mon	###	###	242.375	247.47			83.0	83.0	###
2023-Oct-20 Fri	###	248.5	242	###	214,550	52,618,387	###	###	0.0
2023-Oct-19 Thu	253.74	###	249.75	###	132,356	16,527,955	###	###	0.0
2023-Oct-18 Wed	###	###	###	255.5			81.6	81.6	18.3
2023-Oct-17 Tue	256.46	257.7	###	###	89,589	11,543,542	###	###	0.0
2023-Oct-16 Mon	256.28	257.76	254.21	###			41.6	41.6	0.0
2023-Oct-13 Fri	255.45	###	###	256.79	91,371	0	###	###	18.3
2023-Oct-12 Thu	###	259.8	###	###			34.1	34.1	0.0
2023-Oct-11 Wed	###	###	256	259.24	122,325	###	###	###	18.5
2023-Oct-10 Tue	257	###	###	###	143,744	0	63.8	63.8	0.0
2023-Oct-09 Mon	252.76	256.71	###	255.4			81.1	81.1	18.2
2023-Oct-06 Fri	255.78	###	###	###	105,940	0	###	###	0.0
2023-Oct-05 Thu	###	256.53	###	###	131,780	###	71.8	71.8	0.0
2023-Oct-04 Wed	252	###	250.71	###	177,182	22,210,649	###	###	0.0
2023-Oct-03 Tue	###	###	251.76	###			76.6	76.6	0.0
2023-Oct-02 Mon	255	###	253	254.75			35.3	35.3	###
2023-Sep-29 Fri	###	257.28	###	###	200,380	25,776,883	###	###	0.0
2023-Sep-28 Thu	###	256.5	253	255.27			71.8	71.8	###
2023-Sep-27 Wed	###	258.27	254.88	###	177,446	###	###	###	0.0
2023-Sep-26 Tue	257.46	259.22	###	258.57	106,628	13,820,055	78.5	78.5	###
2023-Sep-25 Mon	254.77	257.46	###	257.46			###	###	###
2023-Sep-22 Fri	253.77	256.45	###	256.45			###	###	18.3
2023-Sep-21 Thu	###	###	###	###	144,085	0	###	###	0.0
2023-Sep-20 Wed	259.89	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	###	###	###			###	###	0.0
2023-Sep-18 Mon	###	###	###	258.54			###	###	18.5
2023-Sep-15 Fri	263.4	264.48	261.53	261.78			###	###	18.7
2023-Sep-14 Thu	263.52	###	262.49	263.4	177,954	23,355,572	###	###	18.8
2023-Sep-13 Wed	265.58	###	263.53	###	125,650	16,556,272	###	###	0.0
2023-Sep-12 Tue	###	###	265.41	###	112,524	###	71.4	71.4	0.0
2023-Sep-11 Mon	###	###	265.88	267.58			###	###	19.1
2023-Sep-08 Fri	269.2	269.29	267.23	269.29			###	###	###
2023-Sep-07 Thu	267.72	###	266.44	###			76.0	76.0	0.0
2023-Sep-06 Wed	###	###	###	267.85			###	###	19.1
2023-Sep-05 Tue	266.29	###	264.23	###	94,021	12,421,584	82.8	82.8	0.0
2023-Sep-04 Mon	###	###	###	###	76,049	0	28.4	28.4	0.0
2023-Sep-01 Fri	271.41	271.41	267.75	268.5			26.0	26.0	19.2
2023-Aug-31 Thu	273.59	###	270.79	271.49			###	###	19.4
2023-Aug-30 Wed	269.56	###	268.875	273.26			###	###	19.5
2023-Aug-29 Tue	###	###	###	266.25	220,028	0	###	###	19.0
2023-Aug-28 Mon	266.56	###	###	###			46.5	46.5	0.0
2023-Aug-25 Fri	263.47	265.47	262.45	###			73.0	73.0	0.0
2023-Aug-24 Thu	###	###	263.76	###	189,322	24,967,785	69.6	69.6	0.0
2023-Aug-23 Wed	267.29	267.54	262.5	###			27.5	27.5	0.0
2023-Aug-22 Tue	265.85	###	261.56	###			67.8	67.8	0.0
2023-Aug-21 Mon	262.77	268.8	###	265.86	201,459	27,076,089	81.2	81.2	###
2023-Aug-18 Fri	###	262.82	249.87	261.7			88.8	88.8	18.7
2023-Aug-17 Thu	246.45	###	243.4	###			84.0	84.0	0.0
2023-Aug-16 Wed	248.5	###	###	246.2	218,822	0	30.1	30.1	17.6
2023-Aug-15 Tue	244.73	###	244.24	246.47			###	###	###
2023-Aug-14 Mon	###	233.56	###	233.21	109,147	12,746,186	77.5	77.5	16.7
2023-Aug-11 Fri	###	###	232.71	233.84	85,956	###	###	###	16.7
2023-Aug-10 Thu	###	235.24	231.86	235.24	116,177	###	###	###	16.8
2023-Aug-09 Wed	232.5	###	231.52	###			###	###	0.0
2023-Aug-08 Tue	233.7	###	232.78	233.79			###	###	###
2023-Aug-07 Mon	234.89	###	233.145	###	62,827	###	###	###	0.0
2023-Aug-04 Fri	###	###	###	###	97,858	0	###	###	0.0
2023-Aug-03 Thu	235.54	237.25	###	235.71			###	###	###
2023-Aug-02 Wed	238.79	240.83	###	###			###	###	0.0
2023-Aug-01 Tue	237.26	###	235.78	238.87			###	###	17.1
2023-Jul-31 Mon	###	###	236.72	###			###	###	0.0
2023-Jul-28 Fri	###	###	###	###			###	###	0.0
2023-Jul-27 Thu	###	241.56	###	###	108,079	13,053,781	###	###	0.0
2023-Jul-26 Wed	236.81	237.73	234.84	236.8			###	###	16.9
2023-Jul-25 Tue	234.5	236.25	###	235.57			77.1	77.1	###
2023-Jul-24 Mon	###	###	233.84	234.78			42.7	42.7	16.8
2023-Jul-21 Fri	232.46	234.89	232.46	233.87			75.8	75.8	###
2023-Jul-20 Thu	234.21	###	###	233.45	87,523	0	37.5	37.5	16.7
2023-Jul-19 Wed	###	###	232.22	###			75.9	75.9	0.0
2023-Jul-18 Tue	###	###	228	232.27			###	###	###
2023-Jul-17 Mon	231.56	###	230.28	232.52	113,441	###	###	###	16.6
2023-Jul-14 Fri	228.2	###	###	###	135,572	0	71.2	71.2	0.0
2023-Jul-13 Thu	###	228.58	###	###	167,276	19,117,974	###	###	0.0
2023-Jul-12 Wed	224.71	225.59	222.47	###			33.7	33.7	0.0
2023-Jul-11 Tue	223.78	225.49	222.74	225.49			###	###	###
2023-Jul-10 Mon	221.55	222.59	220.4	###	116,477	25,799,073	###	###	0.0
2023-Jul-07 Fri	###	223	###	221.56			40.5	40.5	15.8
2023-Jul-06 Thu	###	225.83	222.77	###	170,228	38,182,140	78.2	78.2	0.0
2023-Jul-05 Wed	###	###	224.43	###			###	###	0.0
2023-Jul-04 Tue	227.56	229.89	227.21	229.42	112,272	###	65.1	65.1	16.4
2023-Jul-03 Mon	228.79	229.89	###	###	116,856	###	###	###	0.0
2023-Jun-30 Fri	###	###	###	###	181,871	0	###	###	0.0
2023-Jun-29 Thu	228.77	###	228.77	###	129,743	14,840,653	###	###	0.0
2023-Jun-28 Wed	226.47	229.54	###	228.7	145,589	16,709,249	###	###	16.3
2023-Jun-27 Tue	228.22	229.43	225.83	226.47			###	###	###
2023-Jun-26 Mon	###	229.155	###	###	181,120	20,752,276	77.7	77.7	0.0
2023-Jun-23 Fri	###	###	###	###	148,421	0	15.0	15.0	0.0
2023-Jun-22 Thu	###	###	234.48	236.28	180,022	21,105,779	###	###	16.9
2023-Jun-21 Wed	243	246.47	###	###	194,181	###	###	###	0.0
2023-Jun-20 Tue	###	243.57	240.925	###	117,440	28,449,546	###	###	0.0
2023-Jun-19 Mon	###	###	237.73	###	138,277	###	80.4	80.4	0.0
2023-Jun-16 Fri	###	###	236.86	238.83			###	###	###
2023-Jun-15 Thu	###	###	235.75	236.84	210,081	###	###	###	16.9
2023-Jun-14 Wed	240.44	###	###	237.47			###	###	17.0
2023-Jun-13 Tue	###	###	###	###	300,240	0	###	###	0.0
2023-Jun-09 Fri	242.21	###	###	239.48	98,228	0	25.6	25.6	17.1
2023-Jun-08 Thu	241.45	###	238.825	240.72	138,378	###	41.9	41.9	17.2
2023-Jun-07 Wed	###	244.2	###	242.73			83.9	83.9	17.3
2023-Jun-06 Tue	248.26	###	###	###			13.2	13.2	0.0
2023-Jun-05 Mon	###	248.89	245.56	248.25	192,240	###	76.2	76.2	17.7
2023-Jun-02 Fri	###	251	###	###			###	###	0.0
2023-Jun-01 Thu	242.28	248.83	242.24	248.25			###	###	17.7
2023-May-31 Wed	###	245.145	###	243.41			43.3	43.3	###
2023-May-30 Tue	###	###	243.5	###	90,658	###	33.9	33.9	0.0
2023-May-29 Mon	247	248	244.87	###			31.3	31.3	0.0
2023-May-26 Fri	###	245.2	###	245			###	###	17.5
2023-May-25 Thu	242.22	244.74	###	###	164,925	20,181,872	79.0	79.0	0.0
2023-May-24 Wed	241.55	###	240.71	###			83.0	83.0	0.0
2023-May-23 Tue	###	248	244.23	244.75	185,785	45,724,475	34.3	34.3	17.5
2023-May-22 Mon	###	249	###	###	79,627	###	###	###	0.0
2023-May-19 Fri	247.88	###	###	###			65.2	65.2	0.0
2023-May-18 Thu	247.78	###	245.8	247	156,177	19,194,153	36.7	36.7	17.6
2023-May-17 Wed	###	###	244.51	###			###	###	0.0
2023-May-16 Tue	###	###	244.41	###	109,921	###	###	###	0.0
2023-May-15 Mon	###	249.23	###	###	76,381	###	79.7	79.7	0.0
2023-May-12 Fri	246.41	###	###	247.59	86,785	0	###	###	17.7
2023-May-11 Thu	246.76	246.76	242.83	245.7			32.1	32.1	17.6
2023-May-10 Wed	241.55	245.85	241.22	###			80.6	80.6	0.0
2023-May-09 Tue	242.44	###	240.88	###			###	###	0.0
2023-May-08 Mon	244.59	245.28	241.88	###	125,280	###	35.7	35.7	0.0
2023-May-05 Fri	###	###	###	245.59	81,328	0	###	###	17.5
2023-May-04 Thu	245	###	###	###			63.3	63.3	0.0
2023-May-03 Wed	243.2	###	###	244.44	130,127	0	###	###	17.5
2023-May-02 Tue	###	249.27	###	###	135,959	16,945,249	38.0	38.0	0.0
2023-May-01 Mon	248.89	250	###	###	112,978	14,122,250	32.8	32.8	0.0
2023-Apr-28 Fri	###	###	###	###	227,288	0	###	###	0.0
2023-Apr-27 Thu	###	###	248	249.24			###	###	17.8
2023-Apr-26 Wed	251.28	251.76	250.325	###	186,925	###	###	###	0.0
2023-Apr-24 Mon	###	###	249.76	251.54			73.0	73.0	18.0
2023-Apr-21 Fri	248.78	250.77	248	249.42			71.5	71.5	17.8
2023-Apr-20 Thu	###	###	###	248.25	130,341	0	###	###	17.7
2023-Apr-19 Wed	245.5	###	244.46	###	146,720	17,933,585	###	###	0.0
2023-Apr-18 Tue	247.5	248.89	###	247.45	172,852	###	41.8	41.8	17.7
2023-Apr-17 Mon	###	251.5	###	###	140,553	###	###	###	0.0
2023-Apr-14 Fri	###	###	###	###			19.7	19.7	0.0
2023-Apr-13 Thu	###	250.72	###	###	154,147	###	###	###	0.0
2023-Apr-12 Wed	248.84	249.2	246.56	###	142,127	35,230,440	###	###	0.0
2023-Apr-11 Tue	249.44	###	247.44	247.82			29.3	29.3	###
2023-Apr-06 Thu	244.54	246.58	243.54	246.4	242,071	###	###	###	###
2023-Apr-05 Wed	###	###	241.84	###			###	###	0.0
2023-Apr-04 Tue	###	242.25	238.42	242.25			79.6	79.6	###
2023-Apr-03 Mon	235.76	237.7	###	237.7			76.4	76.4	17.0
2023-Mar-31 Fri	230.77	###	230.77	###			82.1	82.1	0.0
2023-Mar-30 Thu	232.81	###	230.24	###	117,325	13,506,454	###	###	0.0
2023-Mar-29 Wed	###	###	226.78	###	167,025	###	69.1	69.1	0.0
2023-Mar-28 Tue	###	232.53	###	###			###	###	0.0
2023-Mar-27 Mon	###	230.5	225.51	###			###	###	0.0
2023-Mar-24 Fri	222.29	226.56	221.8	225.89	93,646	###	###	###	###
2023-Mar-23 Thu	228	###	###	###			###	###	0.0
2023-Mar-22 Wed	###	230.79	###	###			###	###	0.0
2023-Mar-21 Tue	###	###	###	226.58			74.6	74.6	16.2
2023-Mar-20 Mon	227.71	228.45	###	###	106,128	12,122,470	41.4	41.4	0.0
2023-Mar-17 Fri	230.7	231.77	###	###			###	###	0.0
2023-Mar-16 Thu	###	###	223.85	230.25			86.3	86.3	###
2023-Mar-15 Wed	###	227.4	###	226.81			73.1	73.1	###
2023-Mar-14 Tue	225.5	###	221.89	223.88	219,870	24,393,477	44.8	44.8	###
2023-Mar-13 Mon	###	###	223	###			26.2	26.2	0.0
2023-Mar-10 Fri	###	###	###	229.71			38.2	38.2	16.4
2023-Mar-09 Thu	231.23	###	###	231.28	162,271	0	69.7	69.7	16.5
2023-Mar-08 Wed	228.84	###	227.22	233.29			###	###	###
2023-Mar-07 Tue	###	230.8	226.73	230.8			###	###	16.5
2023-Mar-06 Mon	225.84	227.52	224.79	###			###	###	0.0
2023-Mar-03 Fri	223.44	###	221.79	223.28			###	###	15.9
2023-Mar-02 Thu	224.76	224.76	220.49	###			33.4	33.4	0.0
2023-Mar-01 Wed	###	225.4	221.88	223.41			###	###	16.0
2023-Feb-28 Tue	228	###	222.22	222.22	421,325	46,813,420	###	###	15.9
2023-Feb-27 Mon	226.2	###	###	226.78			###	###	16.2
2023-Feb-24 Fri	###	###	223.45	###			###	###	0.0
2023-Feb-23 Thu	###	227.76	###	225	112,950	12,862,746	35.1	35.1	###
2023-Feb-22 Wed	222	###	###	225.58			81.7	81.7	16.1
2023-Feb-21 Tue	223.22	224.85	222.43	223.86	94,453	###	###	###	###
2023-Feb-20 Mon	225.52	###	223.75	###	82,728	###	###	###	0.0
2023-Feb-17 Fri	223.84	225.87	###	###			###	###	0.0
2023-Feb-16 Thu	220.89	227.21	220.89	###	171,189	###	83.7	83.7	0.0
2023-Feb-15 Wed	215.46	225.945	###	225.28			###	###	###
2023-Feb-14 Tue	###	211.5	###	###			###	###	0.0
2023-Feb-13 Mon	###	###	###	209.76			41.1	41.1	15.0
2023-Feb-10 Fri	###	###	209.85	###			41.6	41.6	0.0
2023-Feb-09 Thu	215.47	###	212.78	214.55	84,722	9,013,573	###	###	15.3
2023-Feb-08 Wed	217.59	218.21	###	###	85,720	9,352,480	###	###	0.0
2023-Feb-07 Tue	###	###	###	216.89			###	###	15.5
2023-Feb-06 Mon	220.27	###	219.51	220.28			76.2	76.2	15.7
2023-Feb-03 Fri	218.5	###	###	###			79.2	79.2	0.0
2023-Feb-02 Thu	###	217.21	214.55	###	110,251	23,800,985	75.7	75.7	0.0
2023-Feb-01 Wed	213.85	214.76	211.22	212.5	192,647	41,031,884	35.3	35.3	15.2
2023-Jan-31 Tue	208.75	212.45	208.28	212.45			###	###	15.2
2023-Jan-30 Mon	###	###	206.53	208.77	116,340	12,013,850	###	###	14.9
2023-Jan-27 Fri	###	###	202.2	206.53			###	###	14.8
2023-Jan-25 Wed	204.56	207.57	202.23	###	151,687	###	78.0	78.0	0.0
2023-Jan-24 Tue	208.84	209.81	201.78	203.41			###	###	###
2023-Jan-23 Mon	###	###	207.4	208.7			###	###	14.9
2023-Jan-20 Fri	214.71	###	###	###			###	###	0.0
2023-Jan-19 Thu	###	214.25	###	214.25			70.4	70.4	###
2023-Jan-18 Wed	###	###	210.84	###	100,778	###	###	###	0.0
2023-Jan-17 Tue	###	###	208.89	210.41			###	###	###
2023-Jan-16 Mon	208.76	###	###	###			###	###	0.0
2023-Jan-13 Fri	208.5	###	###	207.8	104,974	0	30.0	30.0	14.8
2023-Jan-12 Thu	209.28	210.25	206.23	208.41	125,727	###	###	###	###
2023-Jan-11 Wed	###	###	206.25	###			###	###	0.0
2023-Jan-10 Tue	###	209.89	205.42	###	128,952	26,777,527	###	###	0.0
2023-Jan-09 Mon	###	###	206.51	207.55	66,385	6,854,583	66.4	66.4	14.8
2023-Jan-06 Fri	###	###	201.78	###			###	###	0.0
2023-Jan-05 Thu	205.29	###	###	205.45	98,759	0	###	###	14.7
2023-Jan-04 Wed	###	205.74	###	###			68.3	68.3	0.0
2023-Jan-03 Tue	205.29	###	200.21	201.26	66,357	###	29.1	29.1	14.4
2022-Dec-30 Fri	###	###	###	###	66,657	0	###	###	0.0
2022-Dec-29 Thu	###	###	###	203.53			###	###	14.5
2022-Dec-28 Wed	###	###	###	201.87			83.6	83.6	###
2022-Dec-23 Fri	###	206.24	201.81	###	50,479	10,298,977	22.1	22.1	0.0
2022-Dec-22 Thu	200.49	205.5	###	###			84.6	84.6	0.0
2022-Dec-21 Wed	###	###	199.24	###			30.3	30.3	0.0
2022-Dec-20 Tue	###	###	197.74	###			33.0	33.0	0.0
2022-Dec-19 Mon	###	###	203.2	###	77,848	7,909,356	31.4	31.4	0.0
2022-Dec-16 Fri	###	###	205.56	206.8	243,144	24,990,340	###	###	###
2022-Dec-15 Thu	208.27	###	207.225	207.86	154,372	###	43.6	43.6	14.8
2022-Dec-14 Wed	###	213.26	208.49	###			###	###	0.0
2022-Dec-13 Tue	###	###	206.74	208.89	112,482	###	78.8	78.8	###
2022-Dec-12 Mon	###	###	203.44	206.58			###	###	14.8
2022-Dec-09 Fri	###	###	206.29	###			###	###	0.0
2022-Dec-08 Thu	210.2	211.29	###	208.56			###	###	14.9
2022-Dec-07 Wed	###	###	208.82	###			74.8	74.8	0.0
2022-Dec-06 Tue	212.28	###	###	###			41.4	41.4	0.0
2022-Dec-05 Mon	215.25	215.25	###	###	137,481	###	###	###	0.0
2022-Dec-02 Fri	###	215.89	###	215.48			70.3	70.3	###
2022-Dec-01 Thu	###	###	209.83	###			###	###	0.0
2022-Nov-30 Wed	###	###	###	###	339,923	0	###	###	0.0
2022-Nov-29 Tue	###	###	207.49	211.42	157,973	###	###	###	###
2022-Nov-28 Mon	209.55	213.88	209.55	###			###	###	0.0
2022-Nov-25 Fri	210.45	###	209.21	209.5			###	###	15.0
2022-Nov-24 Thu	208.83	210.85	###	###			###	###	0.0
2022-Nov-23 Wed	206.5	207.5	###	207.5			75.6	75.6	###
2022-Nov-22 Tue	206.79	###	###	206.22			38.1	38.1	14.7
2022-Nov-21 Mon	###	###	204.24	205.87			43.1	43.1	###
2022-Nov-18 Fri	###	###	###	###			###	###	0.0
2022-Nov-17 Thu	###	###	###	###	132,087	0	###	###	0.0
2022-Nov-16 Wed	204.56	204.56	202.2	###			39.4	39.4	0.0
2022-Nov-15 Tue	###	205.54	201.42	204.58	89,656	###	76.5	76.5	14.6
2022-Nov-14 Mon	###	207.8	201.76	201.78			###	###	14.4
2022-Nov-11 Fri	209.24	###	###	210.52			69.8	69.8	15.0
2022-Nov-10 Thu	200.83	203.7	###	202.52	110,649	###	###	###	14.5
2022-Nov-09 Wed	###	###	###	###	133,382	0	70.7	70.7	0.0
2022-Nov-08 Tue	###	###	195.54	###	123,487	12,073,323	###	###	0.0
2022-Nov-07 Mon	###	197.55	192.5	197.47	120,852	###	###	###	###
2022-Nov-04 Fri	193.48	###	###	###	200,681	0	70.3	70.3	0.0
2022-Nov-03 Thu	196.43	###	###	194.49			###	###	13.9
2022-Nov-02 Wed	###	###	###	201.45			###	###	###
2022-Nov-01 Tue	###	###	###	###	102,426	0	59.4	59.4	0.0
2022-Oct-31 Mon	###	200.8	197.86	199.71			###	###	###
2022-Oct-28 Fri	196.51	###	195.23	###			###	###	0.0
2022-Oct-27 Thu	198.52	###	197.77	198.21			34.4	34.4	14.2
2022-Oct-26 Wed	###	197.46	195.22	197.46			72.0	72.0	14.1
2022-Oct-25 Tue	198.78	###	###	###	163,653	0	30.3	30.3	0.0
2022-Oct-24 Mon	194.46	###	###	###	112,843	0	76.4	76.4	0.0
2022-Oct-21 Fri	###	194.25	###	193.29			###	###	###
2022-Oct-20 Thu	###	198.83	192.955	194.8	219,849	43,066,770	###	###	13.9
2022-Oct-19 Wed	200.52	203.7	199.75	###			71.0	71.0	0.0
2022-Oct-18 Tue	###	199.4	###	###	169,972	###	###	###	0.0
2022-Oct-17 Mon	###	195.21	###	###	159,557	###	###	###	0.0
2022-Oct-14 Fri	192.72	196.23	###	###			###	###	0.0
2022-Oct-13 Thu	###	###	###	186.2	250,088	0	28.3	28.3	###
2022-Oct-12 Wed	###	194.86	188.82	###	325,578	62,458,883	31.4	31.4	0.0
2022-Oct-11 Tue	197.53	###	###	193.83			###	###	13.8
2022-Oct-10 Mon	198.2	200.73	196.5	###	127,126	###	38.3	38.3	0.0
2022-Oct-07 Fri	###	###	###	###			24.8	24.8	0.0
2022-Oct-06 Thu	###	207.72	204.46	###			###	###	0.0
2022-Oct-05 Wed	###	###	202.77	###			77.7	77.7	0.0
2022-Oct-04 Tue	###	202.74	###	###	158,259	###	64.1	64.1	0.0
2022-Oct-03 Mon	194.54	###	###	###			79.3	79.3	0.0
2022-Sep-30 Fri	###	###	###	194.54	365,889	0	###	###	13.9
2022-Sep-29 Thu	207.49	###	###	###	176,347	0	###	###	0.0
2022-Sep-28 Wed	###	###	###	###			82.4	82.4	0.0
2022-Sep-27 Tue	###	203.4	200.27	###	199,981	###	66.6	66.6	0.0
2022-Sep-26 Mon	###	203.49	###	###	160,089	16,288,255	###	###	0.0
2022-Sep-23 Fri	199.29	201.54	196.45	196.56	146,583	29,169,284	44.0	44.0	###
2022-Sep-21 Wed	###	###	###	202.81	131,787	0	###	###	###
2022-Sep-20 Tue	###	210.87	###	###	169,784	17,901,176	###	###	0.0
2022-Sep-19 Mon	###	###	209.21	210.87			46.6	46.6	15.1
2022-Sep-16 Fri	212.72	###	###	214.23	265,144	0	80.2	80.2	15.3
2022-Sep-15 Thu	###	216.5	211.51	212.72	158,472	###	###	###	15.2
2022-Sep-14 Wed	###	214.76	209.52	214.75			71.2	71.2	###
2022-Sep-13 Tue	###	###	213.84	216.74	116,582	12,464,947	###	###	###
2022-Sep-12 Mon	217.85	218.77	###	216.29			36.2	36.2	###
2022-Sep-09 Fri	###	218.625	214.44	###	126,776	27,451,124	21.8	21.8	0.0
2022-Sep-08 Thu	210.43	###	206.55	###	202,747	###	84.3	84.3	0.0
2022-Sep-07 Wed	###	213.86	###	212.25	142,587	15,246,827	###	###	###
2022-Sep-06 Tue	###	###	210.82	###			72.3	72.3	0.0
2022-Sep-05 Mon	212.81	###	210.21	###	65,486	###	38.5	38.5	0.0
2022-Sep-02 Fri	216.8	216.8	###	212.8	70,347	###	27.1	27.1	15.2
2022-Sep-01 Thu	###	215.55	###	###	130,549	###	###	###	0.0
2022-Aug-31 Wed	###	###	210.5	###	179,328	18,874,272	###	###	0.0
2022-Aug-30 Tue	210.43	212.23	###	211.78	123,072	13,059,785	67.6	67.6	15.1
2022-Aug-29 Mon	###	212.43	###	209.46			43.6	43.6	###
2022-Aug-26 Fri	###	216.27	###	214.85			###	###	###
2022-Aug-25 Thu	214.81	###	###	214.85	94,280	0	65.2	65.2	###
2022-Aug-24 Wed	###	216.85	###	214.46	124,225	###	###	###	15.3
2022-Aug-23 Tue	218.24	###	###	###			29.7	29.7	0.0
2022-Aug-22 Mon	211.5	221.28	210.8	220.42			###	###	15.7
2022-Aug-19 Fri	###	###	###	218.86	193,723	0	83.4	83.4	15.6
2022-Aug-18 Thu	214.88	###	213.46	214.2	184,987	###	###	###	###
2022-Aug-17 Wed	###	###	###	215.45			###	###	###
2022-Aug-16 Tue	223	225.43	###	###	104,476	###	26.2	26.2	0.0
2022-Aug-15 Mon	219.49	221.21	218.23	###	47,546	###	###	###	0.0
2022-Aug-12 Fri	###	222.2	###	218.57	79,878	8,874,445	29.8	29.8	15.6
2022-Aug-11 Thu	219.25	###	###	222.77			###	###	15.9
2022-Aug-10 Wed	219.5	220.78	217.71	###			34.5	34.5	0.0
2022-Aug-09 Tue	###	226.8	###	224.57			###	###	###
2022-Aug-08 Mon	###	225.325	220.87	###	157,044	35,036,123	75.2	75.2	0.0
2022-Aug-05 Fri	221.71	###	###	223.85			###	###	###
2022-Aug-04 Thu	###	222.2	218.5	###	122,244	###	###	###	0.0
2022-Aug-03 Wed	###	220	214.76	###	115,879	25,189,777	###	###	0.0
2022-Aug-02 Tue	218.71	219.72	215.78	219.26	108,947	###	71.0	71.0	###
2022-Aug-01 Mon	###	218.7	213.5	218.4			86.8	86.8	###
2022-Jul-29 Fri	216.22	216.54	212.82	214.23	162,957	###	###	###	15.3
2022-Jul-28 Thu	###	216.28	###	215.54	116,987	12,650,974	###	###	15.4
2022-Jul-27 Wed	###	###	###	###			###	###	0.0
2022-Jul-26 Tue	###	###	208.79	212.58	78,382	8,182,688	76.8	76.8	15.2
2022-Jul-25 Mon	213.53	###	###	210.56			###	###	###
2022-Jul-22 Fri	###	214.47	###	###	195,184	20,930,556	###	###	0.0
2022-Jul-21 Thu	###	###	204.49	207.4	351,028	35,890,857	68.0	68.0	14.8
2022-Jul-20 Wed	###	205.4	201.71	###			###	###	0.0
2022-Jul-19 Tue	###	###	###	###			###	###	0.0
2022-Jul-18 Mon	214.89	215.46	###	211.77	109,280	###	23.6	23.6	###
2022-Jul-15 Fri	214.4	###	###	214.71			###	###	###
2022-Jul-14 Thu	203.27	###	###	###			###	###	0.0
2022-Jul-13 Wed	###	205.55	###	204.28			32.3	32.3	###
2022-Jul-12 Tue	###	205.7	203.55	###	172,425	###	###	###	0.0
2022-Jul-11 Mon	###	###	###	202.42	178,828	0	46.9	46.9	14.5
2022-Jul-08 Fri	###	202.58	199.86	###	127,354	25,626,171	66.2	66.2	0.0
2022-Jul-07 Thu	203.2	203.46	###	201.44	159,874	16,263,982	30.0	30.0	14.4
2022-Jul-06 Wed	###	204.73	###	###			77.7	77.7	0.0
2022-Jul-05 Tue	###	###	198.57	199.87			64.3	64.3	###
2022-Jul-04 Mon	203.54	204.625	198.78	199.29	134,686	###	20.7	20.7	###
2022-Jul-01 Fri	###	###	195.73	###	153,572	15,029,323	###	###	0.0
2022-Jun-30 Thu	199.48	###	###	198.7	172,329	0	50.2	50.2	14.2
2022-Jun-29 Wed	###	199.26	196.885	###	123,122	24,387,082	46.6	46.6	0.0
2022-Jun-28 Tue	203.79	###	###	202.28			35.4	35.4	14.4
2022-Jun-27 Mon	194.88	203.79	###	202.89			87.2	87.2	14.5
2022-Jun-24 Fri	198.51	###	###	###			17.5	17.5	0.0
2022-Jun-23 Thu	193.84	###	###	###			81.1	81.1	0.0
2022-Jun-22 Wed	191.55	192.81	190.71	###	123,888	###	51.9	51.9	0.0
2022-Jun-21 Tue	###	###	189.88	190.55	141,357	###	24.6	24.6	###
2022-Jun-20 Mon	191.55	193.82	###	193.55	127,944	12,399,053	83.5	83.5	13.8
2022-Jun-17 Fri	188.73	###	186.71	###			###	###	0.0
2022-Jun-16 Thu	195.58	196.175	191.56	191.85	312,382	###	26.9	26.9	###
2022-Jun-15 Wed	###	###	###	197.54	233,746	0	###	###	###
2022-Jun-14 Tue	###	###	###	###			53.2	53.2	0.0
2022-Jun-10 Fri	###	216.83	###	214.54	101,054	###	###	###	15.3
2022-Jun-09 Thu	218.22	218.22	###	###	82,651	9,018,050	###	###	0.0
2022-Jun-08 Wed	214.84	###	214.51	217.75			###	###	###
2022-Jun-07 Tue	###	###	212.2	213.53			49.2	49.2	15.3
2022-Jun-06 Mon	218.79	###	###	###			###	###	0.0
2022-Jun-03 Fri	220.42	221.24	###	###	86,925	9,615,643	36.0	36.0	0.0
2022-Jun-02 Thu	###	219.26	###	217.89	112,255	###	###	###	###
2022-Jun-01 Wed	###	225.76	###	###			41.5	41.5	0.0
2022-May-31 Tue	225	226.44	222.54	###	250,286	###	###	###	0.0
2022-May-30 Mon	###	224.77	###	224.77			74.7	74.7	16.1
2022-May-27 Fri	###	221.81	216.89	218.5	76,727	###	###	###	15.6
2022-May-26 Thu	215.41	###	215.41	218.43	97,587	###	###	###	15.6
2022-May-25 Wed	215.73	###	###	###			78.4	78.4	0.0
2022-May-24 Tue	###	###	215.73	216.71	103,989	11,216,773	41.5	41.5	###
2022-May-23 Mon	###	219.56	###	###	94,153	###	###	###	0.0
2022-May-20 Fri	214.73	216.4	###	215.8	86,027	9,308,121	###	###	15.4
2022-May-19 Thu	###	###	###	214.27	103,951	0	66.1	66.1	###
2022-May-18 Wed	###	217.42	###	###	87,554	###	72.4	72.4	0.0
2022-May-17 Tue	###	212.44	###	###			68.0	68.0	0.0
2022-May-16 Mon	###	218.81	###	###			22.8	22.8	0.0
2022-May-13 Fri	211.83	215.58	###	214.56			###	###	15.3
2022-May-12 Thu	###	###	###	208.59	153,554	0	###	###	###
2022-May-11 Wed	210.8	214.655	###	###			###	###	0.0
2022-May-10 Tue	###	###	###	216.48	123,757	0	###	###	15.5
2022-May-09 Mon	###	###	###	216.48	123,757	0	###	###	15.5
2022-May-06 Fri	###	225.86	###	###	193,774	###	27.8	27.8	0.0
2022-May-05 Thu	###	231.84	###	###			31.7	31.7	0.0
2022-May-04 Wed	228.4	###	227.74	###	76,657	###	###	###	0.0
2022-May-03 Tue	###	228.43	###	###	88,870	10,150,287	76.2	76.2	0.0
2022-May-02 Mon	227.82	229.5	223.22	226.57	190,185	43,050,276	###	###	###
2022-Apr-29 Fri	229.41	231.74	###	231.74	206,981	23,982,888	###	###	16.6
2022-Apr-28 Thu	231.48	###	###	229.47			###	###	###
2022-Apr-27 Wed	###	###	###	230.75			40.0	40.0	16.5
2022-Apr-26 Tue	###	233.29	###	###	154,541	###	87.8	87.8	0.0
2022-Apr-22 Fri	###	###	232.5	###	101,376	###	34.6	34.6	0.0
2022-Apr-21 Thu	###	236.43	###	###			86.0	86.0	0.0
2022-Apr-20 Wed	###	227.56	###	227.2			###	###	16.2
2022-Apr-19 Tue	225	###	###	224.45	84,574	0	37.3	37.3	16.0
2022-Apr-14 Thu	221.2	226.4	###	###			###	###	0.0
2022-Apr-13 Wed	222.83	###	221.8	224.72			###	###	###
2022-Apr-12 Tue	224.86	###	###	222.42	108,322	0	###	###	15.9
2022-Apr-11 Mon	###	###	###	224.48	121,081	0	###	###	16.0
2022-Apr-08 Fri	225.83	226.74	223.29	###			66.8	66.8	0.0
2022-Apr-07 Thu	###	225.47	223.8	224.79			48.8	48.8	###
2022-Apr-06 Wed	223.45	226.54	222	###			###	###	0.0
2022-Apr-05 Tue	224.29	226.23	###	###			71.3	71.3	0.0
2022-Apr-04 Mon	223.55	###	###	225.44			68.9	68.9	16.1
2022-Apr-01 Fri	###	224.54	220	###	142,180	31,602,348	32.3	32.3	0.0
2022-Mar-31 Thu	225	226.81	###	###	235,643	###	66.2	66.2	0.0
2022-Mar-30 Wed	219.79	###	219.48	222.75			77.7	77.7	###
2022-Mar-29 Tue	###	###	216.84	218.88			###	###	15.6
2022-Mar-28 Mon	221.42	223.88	###	215.8	132,181	14,796,341	26.7	26.7	15.4
2022-Mar-25 Fri	###	###	220	222.86	128,152	14,096,720	72.8	72.8	15.9
2022-Mar-24 Thu	220	###	217.71	221.53	158,753	17,281,057	72.0	72.0	###
2022-Mar-23 Wed	###	227.29	222.41	###	107,057	###	###	###	0.0
2022-Mar-22 Tue	###	###	###	224.27			66.9	66.9	###
2022-Mar-21 Mon	###	###	223.52	223.7	114,747	12,824,124	###	###	16.0
2022-Mar-18 Fri	223.47	###	###	222.76	296,446	0	###	###	###
2022-Mar-17 Thu	229.8	229.8	###	224.46	161,044	18,503,955	###	###	16.0
2022-Mar-16 Wed	224.2	224.8	220.78	###	219,149	###	###	###	0.0
2022-Mar-15 Tue	217.28	###	217.25	221.8	219,744	###	89.3	89.3	15.8
2022-Mar-14 Mon	215.89	218.87	215.53	218.57	113,153	###	78.7	78.7	15.6
2022-Mar-11 Fri	###	###	###	214.23	225,044	0	###	###	15.3
2022-Mar-10 Thu	###	###	216.085	217.89			34.6	34.6	###
2022-Mar-09 Wed	214.51	###	209.53	214.5			###	###	###
2022-Mar-08 Tue	###	219.29	###	215.22	192,582	21,115,653	###	###	15.4
2022-Mar-07 Mon	###	###	210.78	214.46			40.8	40.8	15.3
2022-Mar-04 Fri	###	224.57	###	222.5			85.7	85.7	15.9
2022-Mar-03 Thu	227.77	###	221.86	221.86			19.3	19.3	15.8
2022-Mar-02 Wed	###	###	222.88	###			###	###	0.0
2022-Mar-01 Tue	223	227.78	###	226.73	234,485	###	###	###	###
2022-Feb-28 Mon	214.71	###	212.2	###			###	###	0.0
2022-Feb-25 Fri	221	222.43	###	216.5			###	###	15.5
2022-Feb-24 Thu	210.22	###	210.22	###	253,747	26,671,347	###	###	0.0
2022-Feb-23 Wed	216.5	###	###	###			###	###	0.0
2022-Feb-22 Tue	195.86	###	###	###	372,323	0	###	###	0.0
2022-Feb-21 Mon	###	###	187.24	190.25			70.8	70.8	###
2022-Feb-18 Fri	###	###	190.84	###			###	###	0.0
2022-Feb-17 Thu	###	###	###	192.8			###	###	###
2022-Feb-16 Wed	###	###	192.7	###			###	###	0.0
2022-Feb-15 Tue	###	191.53	###	###			###	###	0.0
2022-Feb-14 Mon	###	191.41	189	###			46.1	46.1	0.0
2022-Feb-11 Fri	###	194.22	191.47	191.47			45.9	45.9	###
2022-Feb-10 Thu	200.8	201.71	195.27	###	96,642	19,182,470	###	###	0.0
2022-Feb-09 Wed	195.89	###	193.72	###	116,827	###	###	###	0.0
2022-Feb-08 Tue	###	196.23	191.775	###	141,381	###	68.2	68.2	0.0
2022-Feb-07 Mon	###	###	###	193.44			###	###	13.8
2022-Feb-04 Fri	###	198.5	192.43	194.71	154,949	###	###	###	13.9
2022-Feb-03 Thu	198.2	###	###	###			###	###	0.0
2022-Feb-02 Wed	###	###	195.57	198.48			###	###	14.2
2022-Feb-01 Tue	###	195.8	###	###			###	###	0.0
2022-Jan-31 Mon	###	###	185.59	192.55	221,689	###	85.3	85.3	###
2022-Jan-28 Fri	181.88	###	###	185.48	742,184	0	###	###	13.2
2022-Jan-27 Thu	188.85	192.8	178.545	###	339,085	62,958,759	###	###	0.0
2022-Jan-25 Tue	###	###	###	191.5	246,956	0	###	###	13.7
2022-Jan-24 Mon	###	194.26	###	###	135,341	13,145,671	83.1	83.1	0.0
2022-Jan-21 Fri	###	198.76	193.21	###	258,273	###	63.9	63.9	0.0
2022-Jan-20 Thu	###	197.22	###	195.53	145,154	###	67.1	67.1	###
2022-Jan-19 Wed	196.85	198.73	###	195.58			36.4	36.4	###
2022-Jan-18 Tue	201.51	203.71	199.8	200.83	146,187	29,493,958	###	###	14.3
2022-Jan-17 Mon	###	204.82	198.26	###	150,871	30,406,541	82.7	82.7	0.0
2022-Jan-14 Fri	204.88	205.5	200.58	###			21.4	21.4	0.0
2022-Jan-13 Thu	206.52	207.51	205.21	205.26	77,029	###	33.8	33.8	###
2022-Jan-12 Wed	###	###	###	207.73	102,157	0	36.8	36.8	14.8
2022-Jan-11 Tue	207.2	208.82	###	###			35.9	35.9	0.0
2022-Jan-10 Mon	###	###	###	207.5	59,074	0	70.0	70.0	###
2022-Jan-07 Fri	###	###	207.24	208.59			###	###	###
2022-Jan-06 Thu	###	213.47	206.75	206.75	114,944	24,150,883	28.1	28.1	14.8
2022-Jan-05 Wed	###	###	###	216.41	77,152	0	21.5	21.5	15.5
2022-Jan-04 Tue	###	###	###	222.74			74.4	74.4	###
2021-Dec-31 Fri	219.28	###	###	###			19.5	19.5	0.0
2021-Dec-30 Thu	219.24	###	218.23	###	49,044	###	###	###	0.0
2021-Dec-29 Wed	###	219.5	###	218.54	71,680	7,866,880	###	###	###
2021-Dec-24 Fri	218.49	218.49	###	###			###	###	0.0
2021-Dec-23 Thu	###	217.76	###	###			64.3	64.3	0.0
2021-Dec-22 Wed	213.88	217.5	213.5	215.83	63,255	13,631,452	73.2	73.2	###
2021-Dec-21 Tue	210.72	###	###	###	123,079	0	87.0	87.0	0.0
2021-Dec-20 Mon	209.89	###	206.22	###			50.6	50.6	0.0
2021-Dec-17 Fri	###	###	###	###			20.5	20.5	0.0
2021-Dec-16 Thu	###	###	211.5	###	149,573	15,817,344	38.9	38.9	0.0
2021-Dec-15 Wed	###	214.81	210.26	###	95,274	20,249,059	45.0	45.0	0.0
2021-Dec-14 Tue	213.54	216.48	213.54	###	101,826	###	76.4	76.4	0.0
2021-Dec-13 Mon	###	###	###	213.54			30.9	30.9	15.3
2021-Dec-10 Fri	###	217.58	214.52	###			###	###	0.0
2021-Dec-09 Thu	###	###	###	###	110,655	0	34.6	34.6	0.0
2021-Dec-08 Wed	214.85	###	###	###	158,771	0	###	###	0.0
2021-Dec-07 Tue	###	###	###	214.72	141,657	0	65.6	65.6	15.3
2021-Dec-06 Mon	###	213.47	###	211.29			###	###	15.1
2021-Dec-03 Fri	###	215.84	210.21	###			###	###	0.0
2021-Dec-02 Thu	###	214.2	###	###	117,022	12,533,056	75.2	75.2	0.0
2021-Dec-01 Wed	215.25	216.41	###	###			39.9	39.9	0.0
2021-Nov-30 Tue	###	###	217.52	217.8	304,341	33,100,127	###	###	15.6
2021-Nov-29 Mon	###	###	###	###	99,256	0	###	###	0.0
2021-Nov-26 Fri	228.8	###	225.88	226.74	104,644	###	###	###	16.2
2021-Nov-25 Thu	###	###	###	###			39.7	39.7	0.0
2021-Nov-24 Wed	###	229.82	###	228.54			###	###	16.3
2021-Nov-23 Tue	227.73	###	###	###	62,389	0	77.3	77.3	0.0
2021-Nov-22 Mon	###	230.58	###	###			74.6	74.6	0.0
2021-Nov-19 Fri	###	232.55	228.2	229.51	92,956	###	41.2	41.2	###
2021-Nov-18 Thu	###	232.54	226.27	###	133,422	30,607,673	###	###	0.0
2021-Nov-17 Wed	225.5	227.77	###	226.8			###	###	16.2
2021-Nov-16 Tue	223.25	###	222.4	224.52	129,922	14,447,326	###	###	16.0
2021-Nov-15 Mon	###	###	###	223.55	96,720	0	###	###	16.0
2021-Nov-12 Fri	219.77	###	###	219.57			###	###	###
2021-Nov-11 Thu	###	224.48	###	###			###	###	0.0
2021-Nov-10 Wed	###	###	###	###			###	###	0.0
2021-Nov-09 Tue	233.51	234.53	230.25	###	76,374	17,748,553	30.1	30.1	0.0
2021-Nov-08 Mon	###	235.49	###	###			###	###	0.0
2021-Nov-05 Fri	###	###	231.77	###			75.6	75.6	0.0
2021-Nov-04 Thu	###	230.77	227.77	230.77	111,644	###	74.3	74.3	###
2021-Nov-03 Wed	229.76	230.89	227.29	###	73,674	16,877,976	###	###	0.0
2021-Nov-02 Tue	226	###	###	###	171,926	0	74.8	74.8	0.0
2021-Nov-01 Mon	226.77	226.87	###	225.47			###	###	###
2021-Oct-29 Fri	###	###	###	220.44			15.2	15.2	15.7
2021-Oct-28 Thu	###	###	###	227.85	250,374	0	74.8	74.8	16.3
2021-Oct-27 Wed	224.71	228	###	226.27	118,346	13,491,444	79.4	79.4	16.2
2021-Oct-26 Tue	223	###	222.46	223.42	80,452	8,948,675	###	###	16.0
2021-Oct-25 Mon	223	225	###	###	98,084	11,034,450	###	###	0.0
2021-Oct-22 Fri	222.87	225.86	220.88	222.75			###	###	###
2021-Oct-21 Thu	###	###	###	###	63,089	0	34.9	34.9	0.0
2021-Oct-20 Wed	###	223.5	220.22	220.22	101,923	###	###	###	15.7
2021-Oct-19 Tue	215.26	###	215.26	219.29			80.4	80.4	###
2021-Oct-18 Mon	###	###	###	215.24	79,954	0	###	###	15.4
2021-Oct-15 Fri	218.53	###	216.2	216.88			###	###	###
2021-Oct-14 Thu	215.5	217.2	213.55	215.4	68,276	14,704,943	###	###	15.4
2021-Oct-13 Wed	212.8	214.48	###	212.49			33.6	33.6	15.2
2021-Oct-12 Tue	###	215.77	211.85	###	136,574	29,200,886	74.4	74.4	0.0
2021-Oct-11 Mon	###	###	213.53	###			###	###	0.0
2021-Oct-08 Fri	224	###	219.47	220.47	180,253	###	20.5	20.5	15.7
2021-Oct-07 Thu	213.85	###	213.85	###	123,441	13,198,928	81.2	81.2	0.0
2021-Oct-06 Wed	214.73	###	###	###			###	###	0.0
2021-Oct-05 Tue	###	###	214.24	###			38.1	38.1	0.0
2021-Oct-04 Mon	###	221.85	###	220.2			###	###	15.7
2021-Oct-01 Fri	###	###	###	218.82			###	###	###
2021-Sep-30 Thu	214.59	###	213.79	220.4			###	###	15.7
2021-Sep-29 Wed	###	219.26	###	###			70.8	70.8	0.0
2021-Sep-28 Tue	224.72	###	###	219.88			30.0	30.0	15.7
2021-Sep-27 Mon	225.73	228.77	223.58	###			70.0	70.0	0.0
2021-Sep-24 Fri	###	235.42	###	225.73	173,670	###	###	###	###
2021-Sep-23 Thu	236.49	237.77	233.77	###			###	###	0.0
2021-Sep-22 Wed	###	237.78	234.5	###	75,775	###	32.4	32.4	0.0
2021-Sep-21 Tue	234.87	###	232.47	236.48			###	###	###
2021-Sep-20 Mon	###	###	234.57	234.87	66,858	7,841,440	56.2	56.2	###
2021-Sep-17 Fri	240.2	###	###	238.28			###	###	###
2021-Sep-16 Thu	###	239.47	###	###			###	###	0.0
2021-Sep-15 Wed	###	###	229.22	234.72			###	###	16.8
2021-Sep-14 Tue	231.54	###	227.52	###	124,840	###	31.5	31.5	0.0
2021-Sep-13 Mon	233.48	234.82	229.58	231.2	108,571	25,210,186	###	###	16.5
2021-Sep-10 Fri	238.88	###	###	232.72	132,647	0	12.4	12.4	16.6
2021-Sep-09 Thu	###	240.2	235.5	236.72			###	###	16.9
2021-Sep-08 Wed	243	###	238.71	239.24			26.7	26.7	17.1
2021-Sep-07 Tue	239.27	###	238.89	###			81.8	81.8	0.0
2021-Sep-06 Mon	234.85	238.89	###	238.89			78.4	78.4	###
2021-Sep-03 Fri	233.2	238.485	###	###			75.3	75.3	0.0
2021-Sep-02 Thu	232.79	###	228.43	232.54			###	###	###
2021-Sep-01 Wed	232.28	232.85	229.56	###			34.0	34.0	0.0
2021-Aug-31 Tue	229.5	234.83	###	233.2	180,849	21,234,385	78.4	78.4	16.7
2021-Aug-30 Mon	226.86	229.5	226.2	228.76			###	###	###
2021-Aug-27 Fri	###	227.28	###	226.85	167,621	19,048,450	###	###	###
2021-Aug-26 Thu	229.22	230.49	###	228.29			###	###	###
2021-Aug-25 Wed	###	###	###	229.22			9.4	9.4	16.4
2021-Aug-24 Tue	241.47	###	###	###			###	###	0.0
2021-Aug-23 Mon	236.88	242.45	###	241.55	156,847	19,013,777	###	###	###
2021-Aug-20 Fri	241	244.83	###	###			###	###	0.0
2021-Aug-19 Thu	###	257.76	###	###			81.7	81.7	0.0
2021-Aug-18 Wed	253.47	###	###	###			66.4	66.4	0.0
2021-Aug-17 Tue	253	253.23	250.22	###			###	###	0.0
2021-Aug-16 Mon	###	###	###	249.86	100,352	0	81.5	81.5	17.8
2021-Aug-13 Fri	252	###	###	250.45	104,886	0	30.9	30.9	###
2021-Aug-12 Thu	###	###	246.5	246.84			35.1	35.1	###
2021-Aug-11 Wed	251.82	253.82	250.2	250.77			###	###	17.9
2021-Aug-10 Tue	###	255	###	252.43			###	###	###
2021-Aug-09 Mon	249.8	###	249.76	252.76	95,840	###	###	###	18.1
2021-Aug-06 Fri	248	249.26	246.82	249.26			###	###	17.8
2021-Aug-05 Thu	249	251.27	###	###			41.9	41.9	0.0
2021-Aug-04 Wed	###	###	247.72	###			63.3	63.3	0.0
2021-Aug-03 Tue	###	###	###	249.2			71.3	71.3	17.8
2021-Aug-02 Mon	246.28	249.7	244.47	###	178,058	###	73.0	73.0	0.0
2021-Jul-30 Fri	244	247.78	243.78	###	95,022	###	###	###	0.0
2021-Jul-29 Thu	247	248	###	###	89,224	11,063,776	63.5	63.5	0.0
2021-Jul-28 Wed	243.77	###	241.5	243.59	106,520	###	###	###	###
2021-Jul-27 Tue	###	246.44	242.75	243.2			###	###	###
2021-Jul-26 Mon	246.88	###	###	###	87,559	0	###	###	0.0
2021-Jul-23 Fri	###	247.43	243.5	###	62,657	###	###	###	0.0
2021-Jul-22 Thu	###	244.84	###	###	76,927	###	###	###	0.0
2021-Jul-21 Wed	243.53	###	###	244.43	118,749	0	71.3	71.3	###
2021-Jul-20 Tue	237.53	241.41	236.5	###	101,943	24,359,789	83.6	83.6	0.0
2021-Jul-19 Mon	###	###	###	###			###	###	0.0
2021-Jul-16 Fri	###	###	###	239.29			31.8	31.8	17.1
2021-Jul-15 Thu	###	###	239.23	###			33.7	33.7	0.0
2021-Jul-14 Wed	###	###	###	242.82	166,721	0	81.4	81.4	17.3
2021-Jul-13 Tue	###	###	239.41	###			###	###	0.0
2021-Jul-12 Mon	###	243.27	239.59	241.85			###	###	17.3
2021-Jul-09 Fri	###	245.74	###	243.26	207,648	###	37.8	37.8	17.4
2021-Jul-08 Thu	244.88	###	###	246.45	132,078	0	76.5	76.5	###
2021-Jul-07 Wed	238.81	246	###	244.74	151,942	###	84.6	84.6	###
2021-Jul-06 Tue	###	243.44	233.88	234.75	170,954	40,799,881	21.5	21.5	16.8
2021-Jul-05 Mon	###	###	###	242.47			###	###	###
2021-Jul-02 Fri	###	###	243.25	244.28			26.1	26.1	17.4
2021-Jul-01 Thu	251.21	252	###	245.43	153,122	19,293,372	14.2	14.2	###
2021-Jun-30 Wed	###	255.55	251.47	###			24.9	24.9	0.0
2021-Jun-29 Tue	249.88	251.82	248.25	251.25	89,523	22,383,883	###	###	###
2021-Jun-28 Mon	248.78	251.48	###	249.88	960,547	120,779,179	78.5	78.5	17.8
2021-Jun-25 Fri	245.8	###	###	248.78			###	###	17.8
2021-Jun-24 Thu	246.72	247.27	243.56	###			###	###	0.0
2021-Jun-23 Wed	248.75	###	###	###			###	###	0.0
2021-Jun-22 Tue	247.88	249.25	245	246.85			35.5	35.5	17.6
2021-Jun-21 Mon	242.28	246.55	###	###			###	###	0.0
2021-Jun-18 Fri	245	249.47	245	246.72			###	###	17.6
2021-Jun-17 Thu	###	###	239.49	###	149,177	###	86.7	86.7	0.0
2021-Jun-16 Wed	239.51	###	238.78	###			###	###	0.0
2021-Jun-15 Tue	###	###	###	239.76			81.1	81.1	17.1
2021-Jun-11 Fri	###	###	232.22	###	110,654	###	25.7	25.7	0.0
2021-Jun-10 Thu	###	###	233.83	###			###	###	0.0
2021-Jun-09 Wed	###	236.78	231.59	234.55			77.6	77.6	###
2021-Jun-08 Tue	231.8	###	230.48	232.75			72.7	72.7	16.6
2021-Jun-07 Mon	228.8	###	227.29	230.2			###	###	16.4
2021-Jun-04 Fri	###	231.73	226.84	228.85	681,520	###	###	###	###
2021-Jun-03 Thu	225	###	###	224.49			37.2	37.2	###
2021-Jun-02 Wed	###	###	###	###	132,341	0	30.4	30.4	0.0
2021-Jun-01 Tue	227.28	###	###	225.74			###	###	16.1
2021-May-31 Mon	226.74	###	226.59	###			###	###	0.0
2021-May-28 Fri	227.72	###	223.85	225.23	112,054	12,541,643	25.0	25.0	16.1
2021-May-27 Thu	224	###	222.8	###	899,740	###	###	###	0.0
2021-May-26 Wed	###	###	222.88	###			###	###	0.0
2021-May-25 Tue	###	226	###	226			###	###	16.1
2021-May-24 Mon	217.8	221.525	217.21	220.7			###	###	15.8
2021-May-21 Fri	###	222.89	215.72	###	120,184	26,356,952	28.8	28.8	0.0
2021-May-20 Thu	212.82	217.82	212.82	216.58			###	###	15.5
2021-May-19 Wed	###	214.88	###	###			49.9	49.9	0.0
2021-May-18 Tue	214.4	218.77	###	215.74			69.6	69.6	15.4
2021-May-17 Mon	###	217.88	214.21	###			###	###	0.0
2021-May-14 Fri	214.79	217.89	###	216.42	136,679	###	73.0	73.0	15.5
2021-May-13 Thu	###	###	###	###	144,175	0	74.0	74.0	0.0
2021-May-12 Wed	###	216.81	###	###			30.3	30.3	0.0
2021-May-11 Tue	###	217.79	###	216.27			54.5	54.5	15.4
2021-May-10 Mon	218.42	219.48	217.55	218.46	83,545	###	62.6	62.6	15.6
2021-May-07 Fri	###	220.74	###	###	106,229	###	###	###	0.0
2021-May-06 Thu	222	223.24	219.25	219.75			###	###	###
2021-May-05 Wed	217.72	223.29	###	221.47			84.6	84.6	###
2021-May-04 Tue	220.78	221.52	219.77	###			###	###	0.0
2021-May-03 Mon	###	223.74	220.71	221.55			49.8	49.8	15.8
2021-Apr-30 Fri	223	###	###	222.5	166,449	0	###	###	15.9
2021-Apr-29 Thu	224.5	225.79	223.53	224.72	157,971	###	###	###	###
2021-Apr-28 Wed	222.5	225.7	221.52	###	105,829	23,664,422	###	###	0.0
2021-Apr-27 Tue	###	###	###	###			32.4	32.4	0.0
2021-Apr-26 Mon	224.85	226.21	222.43	223.77	74,351	###	39.1	39.1	###
2021-Apr-23 Fri	###	###	###	225.52			38.8	38.8	16.1
2021-Apr-22 Thu	###	226.155	221.85	224.43			77.1	77.1	###
2021-Apr-21 Wed	217.57	###	217.44	###			###	###	0.0
2021-Apr-20 Tue	219.78	###	###	218.44			###	###	15.6
2021-Apr-19 Mon	###	###	221.26	221.26	93,220	10,312,928	###	###	15.8
2021-Apr-16 Fri	226.23	226.23	222.48	###			26.6	26.6	0.0
2021-Apr-15 Thu	221	###	219.51	###			76.1	76.1	0.0
2021-Apr-14 Wed	###	###	222	###			###	###	0.0
2021-Apr-13 Tue	###	###	###	221.41	111,178	0	###	###	###
2021-Apr-12 Mon	###	###	###	221.76	137,658	0	90.1	90.1	15.8
2021-Apr-09 Fri	215.41	216.85	214.51	216.52	141,077	30,427,487	65.4	65.4	15.5
2021-Apr-08 Thu	###	218.45	213.53	217.47			###	###	###
2021-Apr-07 Wed	###	217.55	###	215.53	101,451	###	71.8	71.8	###
2021-Apr-06 Tue	###	214.74	210.81	213.74	146,220	###	71.1	71.1	15.3
2021-Apr-01 Thu	###	212.77	208.83	###	163,228	###	29.3	29.3	0.0
2021-Mar-31 Wed	210.51	212.73	207.71	###			66.0	66.0	0.0
2021-Mar-30 Tue	###	###	###	###	101,123	0	34.3	34.3	0.0
2021-Mar-29 Mon	213.7	213.83	###	###	99,577	10,646,274	44.0	44.0	0.0
2021-Mar-26 Fri	###	###	211.53	212.43	118,451	12,527,970	27.5	27.5	###
2021-Mar-25 Thu	###	219.5	211.51	213.58	167,776	###	###	###	15.3
2021-Mar-24 Wed	###	214.8	###	###			###	###	0.0
2021-Mar-23 Tue	###	###	###	205.43			###	###	###
2021-Mar-22 Mon	###	###	202.21	205.53			78.0	78.0	###
2021-Mar-19 Fri	###	###	202.57	###	172,773	###	33.5	33.5	0.0
2021-Mar-18 Thu	###	###	203.56	204.48			###	###	14.6
2021-Mar-17 Wed	208.83	###	###	###			###	###	0.0
2021-Mar-16 Tue	207.56	211.84	###	###			67.9	67.9	0.0
2021-Mar-15 Mon	###	###	###	205.56	92,573	0	71.8	71.8	14.7
2021-Mar-12 Fri	###	205.74	201.53	204.21	92,578	18,852,121	###	###	###
2021-Mar-11 Thu	###	202.52	200.25	201.56	169,528	###	###	###	14.4
2021-Mar-10 Wed	207.89	###	###	###			###	###	0.0
2021-Mar-09 Tue	###	206.52	###	###	157,389	16,251,988	###	###	0.0
2021-Mar-08 Mon	204.75	204.75	###	###	110,046	11,265,959	###	###	0.0
2021-Mar-05 Fri	###	###	198.81	200.29			33.1	33.1	###
2021-Mar-04 Thu	###	211.27	204.51	206.77			###	###	###
2021-Mar-03 Wed	220.89	221.83	212.73	###	285,748	62,087,325	###	###	0.0
2021-Mar-02 Tue	219.22	221.86	###	###	203,952	###	82.7	82.7	0.0
2021-Mar-01 Mon	###	###	###	216.76	199,155	0	80.8	80.8	15.5
2021-Feb-26 Fri	###	###	###	211.41	427,843	0	###	###	###
2021-Feb-25 Thu	###	###	###	###			75.9	75.9	0.0
2021-Feb-24 Wed	216.22	###	210.29	210.29			###	###	###
2021-Feb-23 Tue	###	###	###	###			74.0	74.0	0.0
2021-Feb-22 Mon	218.47	222.44	###	###			68.7	68.7	0.0
2021-Feb-19 Fri	###	224.59	###	###			95.3	95.3	0.0
2021-Feb-18 Thu	204.79	205.22	203.43	204.5			###	###	14.6
2021-Feb-17 Wed	202.48	204.78	###	###	219,528	22,477,471	###	###	0.0
2021-Feb-16 Tue	205.45	206.83	203.26	206.83			72.2	72.2	###
2021-Feb-15 Mon	206.41	###	###	###			37.9	37.9	0.0
2021-Feb-12 Fri	###	207.5	###	206.41	58,149	6,032,958	###	###	###
2021-Feb-11 Thu	###	205.82	202.48	###			78.9	78.9	0.0
2021-Feb-10 Wed	###	###	###	206.84	125,370	0	73.0	73.0	14.8
2021-Feb-09 Tue	###	209.74	###	206.42	125,620	###	###	###	14.7
2021-Feb-08 Mon	###	###	###	###	70,552	0	###	###	0.0
2021-Feb-05 Fri	###	###	205.8	###			62.0	62.0	0.0
2021-Feb-04 Thu	###	###	###	205.79			###	###	###
2021-Feb-03 Wed	###	###	###	207.8			78.4	78.4	14.8
2021-Feb-02 Tue	200.5	###	199.53	###			###	###	0.0
2021-Feb-01 Mon	199.77	###	196.87	###	137,578	###	62.3	62.3	0.0
2021-Jan-29 Fri	###	###	196.52	197.44	303,622	###	59.7	59.7	14.1
2021-Jan-28 Thu	###	###	194.44	###	317,642	30,881,155	###	###	0.0
2021-Jan-27 Wed	###	###	###	201.55			50.1	50.1	###
2021-Jan-25 Mon	###	200.29	###	###	245,925	24,628,159	69.3	69.3	0.0
2021-Jan-22 Fri	###	198.59	###	###			73.8	73.8	0.0
2021-Jan-21 Thu	###	###	195.78	###	246,757	24,155,042	###	###	0.0
2021-Jan-20 Wed	196.4	###	195.5	###			34.8	34.8	0.0
2021-Jan-19 Tue	190.47	195.83	189.51	###			83.8	83.8	0.0
2021-Jan-18 Mon	191.41	###	190.26	191.22			###	###	13.7
2021-Jan-15 Fri	191.59	###	###	190.8			33.9	33.9	13.6
2021-Jan-14 Thu	181.22	###	180.29	189.46	277,242	24,991,980	###	###	13.5
2021-Jan-13 Wed	180	181.25	###	###			66.8	66.8	0.0
2021-Jan-12 Tue	182.58	182.8	###	###	136,670	###	###	###	0.0
2021-Jan-11 Mon	186.52	###	###	###			37.0	37.0	0.0
2021-Jan-08 Fri	###	185.43	###	185.24	144,587	13,405,383	77.5	77.5	###
2021-Jan-07 Thu	###	###	182.29	182.5	256,226	###	###	###	13.0
2021-Jan-06 Wed	###	###	###	###			###	###	0.0
2021-Jan-05 Tue	###	###	###	###			34.1	34.1	0.0
2021-Jan-04 Mon	###	190.29	189.29	189.87	123,557	23,449,883	30.1	30.1	13.6
2020-Dec-31 Thu	191.21	191.54	189	189			28.1	28.1	13.5
2020-Dec-30 Wed	###	195.85	###	###	196,889	19,280,355	27.9	27.9	0.0
2020-Dec-29 Tue	193.79	###	###	192.5	94,958	0	###	###	13.8
2020-Dec-24 Thu	###	193.53	191.78	###			###	###	0.0
2020-Dec-23 Wed	###	###	192.24	###	165,783	###	34.4	34.4	0.0
2020-Dec-22 Tue	###	###	###	191.44			###	###	13.7
2020-Dec-21 Mon	197.5	###	###	###	258,948	0	25.3	25.3	0.0
2020-Dec-18 Fri	200.5	###	197.89	198.48	294,486	###	###	###	14.2
2020-Dec-17 Thu	196.73	199.29	195.44	198.75	357,888	###	74.9	74.9	###
2020-Dec-16 Wed	###	###	196.2	196.73			21.1	21.1	14.1
2020-Dec-15 Tue	196.5	###	195.2	196.89	364,649	35,589,742	###	###	###
2020-Dec-14 Mon	199.2	199.2	195.72	195.72			30.2	30.2	###
2020-Dec-11 Fri	###	###	###	199.52			###	###	###
2020-Dec-10 Thu	###	###	###	207.46			###	###	14.8
2020-Dec-09 Wed	###	211.73	208.74	209.76			43.5	43.5	15.0
2020-Dec-08 Tue	208.56	210.83	207.41	###	231,274	###	###	###	0.0
2020-Dec-07 Mon	###	###	206.52	###			19.2	19.2	0.0
2020-Dec-04 Fri	###	###	###	214.81			###	###	###
2020-Dec-03 Thu	222.83	222.83	217.5	###	196,451	###	###	###	0.0
2020-Dec-02 Wed	###	###	###	221.22	178,944	0	27.5	27.5	###
2020-Dec-01 Tue	224.7	###	222.81	###			###	###	0.0
2020-Nov-30 Mon	225.51	225.51	219.73	220.42	523,075	116,446,956	###	###	15.7
2020-Nov-27 Fri	221.55	223.81	220.48	222.21	152,528	###	69.8	69.8	15.9
2020-Nov-26 Thu	224.51	###	220.49	221.53			27.7	27.7	###
2020-Nov-25 Wed	228	###	###	223.73	203,576	0	###	###	###
2020-Nov-24 Tue	227.28	###	###	227.52			###	###	###
2020-Nov-23 Mon	###	###	225.75	226.72	198,554	22,411,782	14.7	14.7	16.2
2020-Nov-20 Fri	###	234.88	231.77	###	144,675	###	###	###	0.0
2020-Nov-19 Thu	###	###	###	233.5	222,151	0	30.7	30.7	16.7
2020-Nov-18 Wed	###	238.52	###	238.52	176,683	###	###	###	17.0
2020-Nov-17 Tue	234.75	234.82	###	233.72	277,583	32,591,020	41.3	41.3	16.7
2020-Nov-16 Mon	###	###	###	###	9,050	0	22.7	22.7	0.0
2020-Nov-13 Fri	###	233.47	###	231.41			###	###	###
2020-Nov-12 Thu	229.53	233.47	###	###			###	###	0.0
2020-Nov-11 Wed	###	228.88	###	227.55	191,448	###	78.1	78.1	###
2020-Nov-10 Tue	###	###	222.74	###			###	###	0.0
2020-Nov-09 Mon	224	226.89	223.21	225.28	121,151	###	###	###	###
2020-Nov-06 Fri	###	###	222.76	###	157,922	17,589,352	63.7	63.7	0.0
2020-Nov-05 Thu	###	227.53	221.28	224.5	340,082	###	67.3	67.3	16.0
2020-Nov-04 Wed	215.78	###	214.51	219.89	128,987	###	###	###	###
2020-Nov-03 Tue	###	###	212.7	###			69.1	69.1	0.0
2020-Nov-02 Mon	213.47	###	###	214.76	249,777	0	83.2	83.2	###
2020-Oct-30 Fri	###	###	###	###	237,955	0	###	###	0.0
2020-Oct-29 Thu	###	221.42	###	###	186,628	20,661,585	27.6	27.6	0.0
2020-Oct-28 Wed	223.71	225.42	222.29	222.88	211,058	47,246,388	###	###	###
2020-Oct-27 Tue	###	###	###	###			###	###	0.0
2020-Oct-26 Mon	###	229.56	224.79	###	174,257	###	84.0	84.0	0.0
2020-Oct-23 Fri	223.49	226.41	222.58	###	157,542	###	###	###	0.0
2020-Oct-22 Thu	###	224.78	###	###	176,942	###	###	###	0.0
2020-Oct-21 Wed	223.5	###	###	222.23	363,143	0	###	###	###
2020-Oct-20 Tue	221	###	219.88	222.82	232,677	###	75.1	75.1	15.9
2020-Oct-19 Mon	215.88	220.29	###	217.8	160,129	###	###	###	15.6
2020-Oct-16 Fri	###	215.28	212.52	213.2			32.2	32.2	15.2
2020-Oct-15 Thu	214.74	###	213.76	216.47			74.5	74.5	15.5
2020-Oct-14 Wed	212.88	###	###	###	128,429	0	###	###	0.0
2020-Oct-13 Tue	###	###	###	214.44			###	###	15.3
2020-Oct-12 Mon	210.22	212.8	###	212.8			###	###	15.2
2020-Oct-09 Fri	208.49	210.85	###	209.89	196,359	20,701,147	###	###	15.0
2020-Oct-08 Thu	200.48	208.85	199.84	208.85	230,572	###	90.6	90.6	14.9
2020-Oct-07 Wed	196.21	198.41	194.585	###			###	###	0.0
2020-Oct-06 Tue	###	200.46	###	###	115,952	###	18.2	18.2	0.0
2020-Oct-05 Mon	###	200.27	196.2	###			###	###	0.0
2020-Oct-02 Fri	199.43	###	###	197.25	147,279	0	53.0	53.0	###
2020-Oct-01 Thu	###	###	###	199.56	180,985	0	66.5	66.5	14.3
2020-Sep-30 Wed	###	###	197.86	###			###	###	0.0
2020-Sep-29 Tue	201.52	202.81	200.21	202.71	126,742	25,539,780	74.4	74.4	###
2020-Sep-28 Mon	202.8	202.81	199.78	200.29			###	###	###
2020-Sep-25 Fri	202.5	###	199.76	201.74	168,070	###	###	###	14.4
2020-Sep-24 Thu	200.2	203.5	###	###			80.4	80.4	0.0
2020-Sep-23 Wed	###	###	194.7	202.24	329,947	32,120,340	87.1	87.1	14.4
2020-Sep-22 Tue	190.27	195.8	189.8	###	181,945	###	###	###	0.0
2020-Sep-21 Mon	194.45	194.45	191.5	192.21			36.0	36.0	###
2020-Sep-18 Fri	###	197.22	191.42	191.47	327,047	63,551,773	###	###	###
2020-Sep-17 Thu	197.58	197.83	###	###	177,756	###	###	###	0.0
2020-Sep-16 Wed	194.86	###	###	###			71.6	71.6	0.0
2020-Sep-15 Tue	194.5	###	192.44	193.82	242,657	23,348,456	36.1	36.1	13.8
2020-Sep-14 Mon	193.5	###	###	193.57			65.2	65.2	###
2020-Sep-11 Fri	###	###	188	###	170,280	16,006,320	80.9	80.9	0.0
2020-Sep-10 Thu	###	###	188.81	###			###	###	0.0
2020-Sep-09 Wed	###	###	187.53	189.23	204,771	19,200,352	73.0	73.0	###
2020-Sep-08 Tue	192.7	###	###	192.24	147,056	0	36.9	36.9	###
2020-Sep-07 Mon	###	###	###	190.8			###	###	13.6
2020-Sep-04 Fri	###	###	189.55	###	246,977	23,407,245	###	###	0.0
2020-Sep-03 Thu	###	###	###	###	219,057	0	79.3	79.3	0.0
2020-Sep-02 Wed	190.5	192.47	189.87	191.81	197,541	###	###	###	###
2020-Sep-01 Tue	191.8	###	###	###			41.7	41.7	0.0
2020-Aug-31 Mon	###	###	###	###	283,222	0	31.3	31.3	0.0
2020-Aug-28 Fri	197.78	###	194.57	194.8	169,523	16,492,045	28.5	28.5	13.9
2020-Aug-27 Thu	###	202.73	###	###	192,771	###	31.1	31.1	0.0
2020-Aug-26 Wed	200.5	###	###	200.86			73.9	73.9	14.3
2020-Aug-25 Tue	###	207.76	###	201.75	307,956	###	41.1	41.1	###
2020-Aug-24 Mon	###	205.73	202.22	204.88	182,479	37,221,154	69.8	69.8	14.6
2020-Aug-21 Fri	209.71	210.84	204.89	206.22	221,449	###	23.4	23.4	14.7
2020-Aug-20 Thu	###	###	###	###			###	###	0.0
2020-Aug-19 Wed	###	213.26	207.74	###	267,141	56,233,180	###	###	0.0
2020-Aug-18 Tue	202.2	220.7	###	217.74	553,970	61,130,589	94.1	94.1	15.6
2020-Aug-17 Mon	###	###	###	###			###	###	0.0
2020-Aug-14 Fri	###	###	###	199.77	186,625	0	###	###	###
2020-Aug-13 Thu	201.5	###	196.85	###			22.9	22.9	0.0
2020-Aug-12 Wed	###	201.88	###	199.76			###	###	14.3
2020-Aug-11 Tue	###	###	190.83	###	227,225	21,680,673	82.3	82.3	0.0
2020-Aug-10 Mon	190.5	###	###	191.28			###	###	13.7
2020-Aug-07 Fri	###	190.81	188	###			33.7	33.7	0.0
2020-Aug-06 Thu	192.48	192.78	188.85	190.52	167,886	###	25.4	25.4	13.6
2020-Aug-05 Wed	196.22	196.5	189.4	192.28			###	###	13.7
2020-Aug-04 Tue	203.55	204.47	###	197.88	232,459	23,765,445	15.7	15.7	14.1
2020-Aug-03 Mon	190.5	200.74	189.47	198.89	356,920	69,636,876	###	###	###
2020-Jul-31 Fri	193.59	194.27	###	190.22			34.0	34.0	13.6
2020-Jul-30 Thu	###	###	191.25	193.21	134,146	###	###	###	###
2020-Jul-29 Wed	193.7	193.7	187.52	###	209,456	###	28.3	28.3	0.0
2020-Jul-28 Tue	193.81	###	###	191.55	126,250	0	###	###	13.7
2020-Jul-27 Mon	192.89	###	191.2	192.27	139,483	13,334,574	31.8	31.8	###
2020-Jul-24 Fri	193.77	194.72	192.5	###			###	###	0.0
2020-Jul-23 Thu	196.5	197.22	###	###	106,281	###	###	###	0.0
2020-Jul-22 Wed	###	###	###	196.57	204,224	0	###	###	###
2020-Jul-21 Tue	###	204.48	193.85	###	248,079	49,408,654	###	###	0.0
2020-Jul-20 Mon	###	193.53	###	###	84,826	8,208,187	###	###	0.0
2020-Jul-17 Fri	###	192.71	###	###			75.3	75.3	0.0
2020-Jul-16 Thu	192.87	###	###	190.85	154,340	0	###	###	13.6
2020-Jul-15 Wed	188.71	###	###	###	160,229	0	###	###	0.0
2020-Jul-14 Tue	###	###	###	187.28			###	###	13.4
2020-Jul-13 Mon	191.46	191.46	###	189			###	###	13.5
2020-Jul-10 Fri	191.42	###	189.42	190.47			42.1	42.1	###
2020-Jul-09 Thu	###	###	191.89	###			23.9	23.9	0.0
2020-Jul-08 Wed	199.43	200.45	###	###			19.5	19.5	0.0
2020-Jul-07 Tue	202.28	202.81	195.84	###	193,728	###	40.1	40.1	0.0
2020-Jul-06 Mon	204.79	204.79	###	###	181,475	###	22.2	22.2	0.0
2020-Jul-03 Fri	194.8	###	###	###			89.5	89.5	0.0
2020-Jul-02 Thu	188.7	###	187.53	###	147,727	13,851,622	###	###	0.0
2020-Jul-01 Wed	188.88	###	###	###			24.7	24.7	0.0
2020-Jun-30 Tue	191.59	191.85	186.27	###			###	###	0.0
2020-Jun-29 Mon	189	###	187.79	###			###	###	0.0
2020-Jun-26 Fri	188.8	###	###	###			67.6	67.6	0.0
2020-Jun-25 Thu	###	193.46	189	###	168,888	32,296,452	48.1	48.1	0.0
2020-Jun-24 Wed	189.59	###	###	###	254,184	0	80.2	80.2	0.0
2020-Jun-23 Tue	193.87	###	189	###			28.7	28.7	0.0
2020-Jun-22 Mon	###	193.88	190.55	###			###	###	0.0
2020-Jun-19 Fri	###	###	###	###	598,375	0	34.0	34.0	0.0
2020-Jun-18 Thu	###	###	192.59	###	320,352	###	31.8	31.8	0.0
2020-Jun-17 Wed	###	196.55	193.26	195.7	178,122	###	71.9	71.9	14.0
2020-Jun-16 Tue	###	196.8	###	193.46	356,245	###	69.1	69.1	13.8
2020-Jun-15 Mon	###	192.28	185.75	###			53.6	53.6	0.0
2020-Jun-12 Fri	190.41	193.43	###	191.47			###	###	###
2020-Jun-11 Thu	192.27	###	###	###			###	###	0.0
2020-Jun-10 Wed	192.88	195.25	###	###	240,188	23,448,353	70.7	70.7	0.0
2020-Jun-09 Tue	###	###	191.26	###	247,946	23,711,075	###	###	0.0
2020-Jun-05 Fri	194.51	195.84	###	192.46			###	###	13.7
2020-Jun-04 Thu	###	198.7	194.56	###	329,447	###	###	###	0.0
2020-Jun-03 Wed	194.81	###	###	195.43	206,988	0	###	###	###
2020-Jun-02 Tue	###	###	###	###			33.1	33.1	0.0
2020-Jun-01 Mon	194.58	196.28	191.57	###			32.0	32.0	0.0
2020-May-29 Fri	###	###	###	###	402,224	0	###	###	0.0
2020-May-28 Thu	191.42	###	190.24	193.46			###	###	13.8
2020-May-27 Wed	192.23	###	187.22	###			23.4	23.4	0.0
2020-May-26 Tue	###	193.52	###	###			###	###	0.0
2020-May-25 Mon	188.22	191.22	###	191.2	159,140	15,215,375	73.4	73.4	13.7
2020-May-22 Fri	187.41	###	###	###	119,451	0	###	###	0.0
2020-May-21 Thu	189.78	190.44	###	188.73	201,947	###	###	###	###
2020-May-20 Wed	183.2	###	182.85	186.41			###	###	###
2020-May-19 Tue	###	###	###	###			7.9	7.9	0.0
2020-May-18 Mon	###	###	###	###			###	###	0.0
2020-May-15 Fri	189	189.56	184.28	###			33.0	33.0	0.0
2020-May-14 Thu	###	190.4	186.75	186.75			###	###	###
2020-May-13 Wed	185	###	###	###	201,277	0	###	###	0.0
2020-May-12 Tue	###	###	186.84	###			38.4	38.4	0.0
2020-May-11 Mon	###	193.25	181.22	###	292,370	###	###	###	0.0
2020-May-08 Fri	186	186	###	###	163,775	15,231,075	16.2	16.2	0.0
2020-May-07 Thu	183.5	184.8	###	184.5			70.6	70.6	13.2
2020-May-06 Wed	183.89	184.73	179.84	###	222,326	###	29.9	29.9	0.0
2020-May-05 Tue	###	183.44	###	182	185,576	###	30.0	30.0	###
2020-May-04 Mon	###	182.5	###	182.48	189,379	###	76.8	76.8	13.0
2020-May-01 Fri	182.5	183.5	179.26	###	247,075	###	###	###	0.0
2020-Apr-30 Thu	187	###	183.53	184.5			###	###	13.2
2020-Apr-29 Wed	185	186.5	179.5	182.75	263,622	48,242,826	20.4	20.4	###
2020-Apr-28 Tue	184.81	###	###	###	158,278	0	75.1	75.1	0.0
2020-Apr-27 Mon	###	184.58	179.84	184.58	227,641	###	77.5	77.5	13.2
2020-Apr-24 Fri	179	180.42	###	179.26			65.6	65.6	12.8
2020-Apr-23 Thu	179.74	###	###	###	277,343	0	42.7	42.7	0.0
2020-Apr-22 Wed	###	###	###	###	303,373	0	70.8	70.8	0.0
2020-Apr-21 Tue	185.5	###	180.45	###			40.4	40.4	0.0
2020-Apr-20 Mon	###	###	185.51	185.51			###	###	###
2020-Apr-17 Fri	196.53	197.82	###	###			24.7	24.7	0.0
2020-Apr-16 Thu	###	###	188	###	342,378	###	###	###	0.0
2020-Apr-15 Wed	###	###	###	###	218,327	0	24.7	24.7	0.0
2020-Apr-14 Tue	189.21	197.56	###	197.56			77.1	77.1	###
2020-Apr-09 Thu	###	189.5	183.84	189.5			###	###	13.5
2020-Apr-08 Wed	180	187.87	176	###	414,026	75,325,820	###	###	0.0
2020-Apr-07 Tue	###	###	182.79	###	411,857	37,641,670	###	###	0.0
2020-Apr-06 Mon	184.83	194.2	184.75	###	341,484	64,702,680	###	###	0.0
2020-Apr-03 Fri	###	195.27	178.29	###	464,625	86,782,657	###	###	0.0
2020-Apr-02 Thu	189.89	199.55	188	###	955,458	185,143,873	59.2	59.2	0.0
2020-Apr-01 Wed	190.82	###	###	195.5	887,784	0	###	###	14.0
2020-Mar-31 Tue	###	207.76	186.57	187.45	930,824	###	###	###	###
2020-Mar-30 Mon	###	###	###	182.81			###	###	13.1
2020-Mar-27 Fri	185	185.41	164.52	166.47			###	###	###
2020-Mar-26 Thu	172.5	185.49	163.48	###	737,353	###	###	###	0.0
2020-Mar-25 Wed	###	###	###	###	0				0.0
2020-Mar-24 Tue	###	###	###	###			###	###	0.0
2020-Mar-23 Mon	###	164.55	###	159.41	573,145	###	90.9	90.9	###
2020-Mar-20 Fri	173	176.46	159.86	159.86	573,586	96,454,221	###	###	11.4
2020-Mar-19 Thu	174.83	181.89	169.24	###	669,854	###	###	###	0.0
2020-Mar-18 Wed	###	178.82	160.2	###	709,454	120,259,547	###	###	0.0
2020-Mar-17 Tue	171.89	180.77	170	###	636,022	###	###	###	0.0
2020-Mar-16 Mon	###	###	###	174.51			###	###	###
2020-Mar-13 Fri	###	###	168.56	###	784,026	###	###	###	0.0
2020-Mar-12 Thu	###	187.41	174.29	178.49			###	###	###
2020-Mar-11 Wed	194.4	197.8	###	###			###	###	0.0
2020-Mar-10 Tue	###	###	188	###	351,755	33,064,970	###	###	0.0
2020-Mar-09 Mon	200.85	202.28	###	###			65.7	65.7	0.0
2020-Mar-06 Fri	###	###	###	###			###	###	0.0
2020-Mar-05 Thu	###	###	207.88	209.45			###	###	###
2020-Mar-04 Wed	###	###	207.5	207.5			###	###	###
2020-Mar-03 Tue	###	218.42	213.72	###	387,347	###	70.7	70.7	0.0
2020-Mar-02 Mon	206.49	208.4	203.58	207.5	258,989	53,349,144	61.5	61.5	###
2020-Feb-28 Fri	###	###	###	207.59	396,459	0	84.9	84.9	14.8
2020-Feb-27 Thu	210.5	###	###	208.85			37.8	37.8	14.9
2020-Feb-26 Wed	###	###	211.8	###			###	###	0.0
2020-Feb-25 Tue	###	###	215.71	###	310,341	33,471,828	27.1	27.1	0.0
2020-Feb-24 Mon	229.49	###	###	224.51			39.5	39.5	###
2020-Feb-21 Fri	240	240.83	229.21	###			###	###	0.0
2020-Feb-20 Thu	254.4	254.4	241.83	###	262,382	###	8.9	8.9	0.0
2020-Feb-19 Wed	###	251.55	###	251.55	498,277	62,670,789	###	###	18.0
2020-Feb-18 Tue	231.73	###	224.55	###	206,226	23,154,024	###	###	0.0
2020-Feb-17 Mon	234.86	###	###	234.56			###	###	16.8
2020-Feb-14 Fri	###	###	228.2	###			82.8	82.8	0.0
2020-Feb-13 Thu	###	###	227.75	228.21			11.4	11.4	###
2020-Feb-12 Wed	###	###	232.87	232.87	249,086	29,002,328	###	###	###
2020-Feb-11 Tue	235.73	244.79	###	236.47	306,287	###	###	###	###
2020-Feb-10 Mon	245	245.43	###	244.76			###	###	17.5
2020-Feb-07 Fri	244	###	242	243.22	102,221	12,368,741	39.1	39.1	17.4
2020-Feb-06 Thu	244.4	244.4	238.88	243.55			31.4	31.4	###
2020-Feb-05 Wed	###	243.86	240.83	242.27	88,187	21,371,678	67.1	67.1	###
2020-Feb-04 Tue	###	241.85	###	###	119,645	14,468,071	###	###	0.0
2020-Feb-03 Mon	###	241.57	###	239.75	102,179	###	78.9	78.9	17.1
2020-Jan-31 Fri	###	241.49	###	###	128,246	###	76.3	76.3	0.0
2020-Jan-30 Thu	###	241.8	###	###			###	###	0.0
2020-Jan-29 Wed	237.24	###	###	###			80.9	80.9	0.0
2020-Jan-28 Tue	229.51	###	###	235.56			###	###	16.8
2020-Jan-24 Fri	234.5	237.43	###	###	149,076	17,697,557	79.3	79.3	0.0
2020-Jan-23 Thu	###	###	234.59	###	168,282	###	###	###	0.0
2020-Jan-22 Wed	237.72	241.47	###	240.89	167,941	20,276,356	78.5	78.5	###
2020-Jan-21 Tue	238.52	239.7	236.55	238.23			39.7	39.7	###
2020-Jan-20 Mon	###	###	237.27	237.85			###	###	###
2020-Jan-17 Fri	###	242.76	###	240.71			29.2	29.2	###
2020-Jan-16 Thu	###	###	237.27	239.22	146,545	###	###	###	17.1
2020-Jan-15 Wed	233.5	236.44	232.74	###			77.5	77.5	0.0
2020-Jan-14 Tue	231.27	###	231.27	232.88			###	###	16.6
2020-Jan-13 Mon	###	###	230.46	###	106,388	12,259,089	###	###	0.0
2020-Jan-10 Fri	###	232.76	###	###	98,127	11,420,020	81.0	81.0	0.0
2020-Jan-09 Thu	224.79	###	224	###	153,151	###	84.3	84.3	0.0
2020-Jan-08 Wed	225.5	###	219.8	###	189,925	20,872,757	38.8	38.8	0.0
2020-Jan-07 Tue	224	226.42	223.26	###			75.5	75.5	0.0
2020-Jan-06 Mon	###	###	222.57	###			72.7	72.7	0.0
2020-Jan-03 Fri	###	229.77	225.28	###			20.7	20.7	0.0
2020-Jan-02 Thu	###	###	225	###	79,256	###	###	###	0.0
2019-Dec-24 Tue	###	###	###	232.74	44,722	0	28.6	28.6	16.6
2019-Dec-23 Mon	###	###	231.8	232.47			34.4	34.4	###
2019-Dec-20 Fri	233.57	234.53	230.85	234.53			###	###	16.8
2019-Dec-19 Thu	###	###	232.81	###	364,152	###	###	###	0.0
2019-Dec-16 Mon	225.29	###	224.88	###	284,728	###	###	###	0.0
2019-Dec-13 Fri	228.7	229.79	###	###			###	###	0.0
2019-Dec-12 Thu	229.4	231.28	228.71	229.81	558,875	128,538,455	75.1	75.1	###
2019-Dec-11 Wed	###	228.46	###	###			72.5	72.5	0.0
2019-Dec-10 Tue	###	229.82	###	227.42			###	###	16.2
2019-Dec-09 Mon	###	231.57	229.73	###			###	###	0.0
2019-Dec-06 Fri	227.43	230.55	227.23	###	120,744	###	###	###	0.0
2019-Dec-05 Thu	231.79	231.79	227	228.7	148,329	###	20.4	20.4	16.3
2019-Dec-04 Wed	228.83	231.85	226.575	###	172,273	39,487,125	33.2	33.2	0.0
2019-Dec-03 Tue	###	###	230.49	231.53	162,456	18,722,241	47.1	47.1	16.5
2019-Dec-02 Mon	###	238.54	###	236.25	145,750	###	40.2	40.2	16.9
2019-Nov-29 Fri	###	236.23	###	###			34.1	34.1	0.0
2019-Nov-28 Thu	###	235.71	231.72	233.73	102,053	###	###	###	###
2019-Nov-27 Wed	###	231.75	227.45	###	178,221	40,919,541	73.6	73.6	0.0
2019-Nov-26 Tue	227	229.8	###	229.8			79.8	79.8	16.4
2019-Nov-25 Mon	225	###	223.79	224.82			###	###	16.1
2019-Nov-22 Fri	221.5	###	221.355	224.84	94,974	10,511,484	###	###	###
2019-Nov-21 Thu	221.27	###	###	###			78.5	78.5	0.0
2019-Nov-20 Wed	###	###	220.52	222			29.3	29.3	15.9
2019-Nov-19 Tue	224	###	###	###			82.7	82.7	0.0
2019-Nov-18 Mon	###	225.25	222.8	###			###	###	0.0
2019-Nov-15 Fri	223.47	###	222.28	224.55	100,053	###	68.9	68.9	###
2019-Nov-14 Thu	###	223.49	###	###			###	###	0.0
2019-Nov-13 Wed	###	223.89	219.21	###	161,627	###	###	###	0.0
2019-Nov-12 Tue	###	221.8	219.51	###	399,957	###	###	###	0.0
2019-Nov-11 Mon	###	###	###	###	97,225	0	###	###	0.0
2019-Nov-08 Fri	###	###	###	213.82	160,482	0	###	###	15.3
2019-Nov-07 Thu	###	214.42	###	###	137,877	###	###	###	0.0
2019-Nov-06 Wed	###	###	###	###	161,679	0	###	###	0.0
2019-Nov-05 Tue	214.22	216.76	###	###	137,759	14,930,320	###	###	0.0
2019-Nov-04 Mon	###	###	###	###	100,157	0	36.4	36.4	0.0
2019-Nov-01 Fri	211.52	###	###	###			79.2	79.2	0.0
2019-Oct-31 Thu	211.79	213.82	###	211.54			###	###	###
2019-Oct-30 Wed	###	###	209.78	211.29	133,240	13,975,543	37.2	37.2	15.1
2019-Oct-29 Tue	###	213.21	###	209.26			###	###	14.9
2019-Oct-28 Mon	###	210.79	207.82	210.4	140,284	29,362,142	82.7	82.7	15.0
2019-Oct-25 Fri	###	###	202.46	207.42			###	###	14.8
2019-Oct-24 Thu	203.84	205.44	###	202.27			###	###	14.4
2019-Oct-23 Wed	202.4	202.55	###	###	236,880	23,990,022	###	###	0.0
2019-Oct-22 Tue	212.5	###	###	202.42	300,847	0	###	###	14.5
2019-Oct-21 Mon	###	###	###	214.25	197,878	0	91.2	91.2	###
2019-Oct-18 Fri	208.86	211.5	207.57	208.77			37.9	37.9	14.9
2019-Oct-17 Thu	###	###	208.54	###	174,485	18,193,550	###	###	0.0
2019-Oct-16 Wed	213.79	214.5	###	213.8	145,674	###	###	###	###
2019-Oct-15 Tue	209.75	211.74	208.71	211.55	142,178	29,889,370	###	###	###
2019-Oct-14 Mon	208.78	###	###	208.52			###	###	14.9
2019-Oct-11 Fri	208.74	209.49	206.54	###	124,742	###	26.7	26.7	0.0
2019-Oct-10 Thu	207.45	207.54	###	205.75			29.7	29.7	###
2019-Oct-09 Wed	###	###	###	207.45	85,489	0	82.6	82.6	14.8
2019-Oct-08 Tue	###	209.45	###	209.26	93,353	###	78.0	78.0	14.9
2019-Oct-07 Mon	206.5	###	###	207.72	64,475	0	###	###	14.8
2019-Oct-04 Fri	###	207.49	###	206.83			76.1	76.1	###
2019-Oct-03 Thu	###	###	###	###			###	###	0.0
2019-Oct-02 Wed	###	212.29	###	###	130,242	###	23.7	23.7	0.0
2019-Oct-01 Tue	###	213.5	208.88	213.5			###	###	15.3
2019-Sep-30 Mon	###	208.77	###	###			###	###	0.0
2019-Sep-27 Fri	###	208.52	###	###	176,848	18,438,172	###	###	0.0
2019-Sep-26 Thu	208.25	###	###	204.8	148,785	0	###	###	14.6
2019-Sep-25 Wed	###	###	206.77	208.45			76.5	76.5	###
2019-Sep-24 Tue	207.75	210.84	207.75	###			82.1	82.1	0.0
2019-Sep-23 Mon	###	###	###	###	117,870	0	###	###	0.0
2019-Sep-20 Fri	210.74	212.53	###	###	230,421	24,485,687	24.1	24.1	0.0
2019-Sep-19 Thu	205.88	###	205.42	###			82.9	82.9	0.0
2019-Sep-18 Wed	210.51	211.74	207.78	208.77			28.4	28.4	14.9
2019-Sep-17 Tue	###	###	206.8	###			###	###	0.0
2019-Sep-16 Mon	###	211.29	206.51	207.44			###	###	14.8
2019-Sep-13 Fri	###	211.75	207.51	###	228,557	###	###	###	0.0
2019-Sep-12 Thu	###	###	###	207.45	212,688	0	###	###	14.8
2019-Sep-11 Wed	###	208.44	204.52	###			25.4	25.4	0.0
2019-Sep-10 Tue	###	###	###	208.5			###	###	14.9
2019-Sep-09 Mon	214.45	217.24	###	###	94,146	###	30.8	30.8	0.0
2019-Sep-06 Fri	###	###	###	###			###	###	0.0
2019-Sep-05 Thu	###	215.7	###	212.86			20.9	20.9	15.2
2019-Sep-04 Wed	###	###	###	###			###	###	0.0
2019-Sep-03 Tue	215.42	218.82	###	218.82			###	###	###
2019-Sep-02 Mon	217.28	218.85	###	215.81	95,857	10,489,152	32.6	32.6	###
2019-Aug-30 Fri	215.89	219.45	###	###			###	###	0.0
2019-Aug-29 Thu	###	213.25	###	213.25	206,327	###	###	###	15.2
2019-Aug-28 Wed	###	213.86	###	213.59	122,578	###	70.6	70.6	###
2019-Aug-27 Tue	211.72	212.23	###	###	185,525	19,686,985	29.6	29.6	0.0
2019-Aug-26 Mon	208.48	211.4	207.72	208.7			###	###	14.9
2019-Aug-23 Fri	###	218.5	###	215.89			###	###	###
2019-Aug-22 Thu	217.22	218.41	###	216.43	129,848	14,180,050	###	###	###
2019-Aug-21 Wed	216.48	218.175	214.21	###	148,053	32,007,948	###	###	0.0
2019-Aug-20 Tue	217.75	###	###	219.2			###	###	15.7
2019-Aug-19 Mon	213.82	217.79	###	217.79	215,256	###	83.3	83.3	###
2019-Aug-16 Fri	201.43	213.8	###	209.43	588,882	62,951,485	92.4	92.4	###
2019-Aug-15 Thu	201.2	202.73	199.57	201.52	509,873	102,560,953	78.8	78.8	14.4
2019-Aug-14 Wed	###	###	###	###			30.1	30.1	0.0
2019-Aug-13 Tue	207.27	207.83	###	###	326,380	33,915,777	###	###	0.0
2019-Aug-12 Mon	210.25	211.75	209.24	210.43			67.4	67.4	###
2019-Aug-09 Fri	211.58	###	209.24	210.25			25.2	25.2	15.0
2019-Aug-08 Thu	###	###	###	###			###	###	0.0
2019-Aug-07 Wed	###	###	209.5	212.23	157,152	16,461,672	66.3	66.3	###
2019-Aug-06 Tue	###	211.82	205.57	###			###	###	0.0
2019-Aug-05 Mon	222	222.43	216.54	###			###	###	0.0
2019-Aug-02 Fri	###	224.545	###	###			###	###	0.0
2019-Aug-01 Thu	220.27	222	218.81	###			###	###	0.0
2019-Jul-31 Wed	223.5	225.71	220.2	###	297,281	66,280,285	26.6	26.6	0.0
2019-Jul-30 Tue	###	226.71	###	###			72.6	72.6	0.0
2019-Jul-29 Mon	222.21	###	222.21	###			77.5	77.5	0.0
2019-Jul-26 Fri	222	###	###	###	123,044	0	###	###	0.0
2019-Jul-25 Thu	###	###	221.76	###	144,189	15,987,676	###	###	0.0
2019-Jul-24 Wed	###	###	###	221.28			22.7	22.7	15.8
2019-Jul-23 Tue	###	###	216.23	###			78.1	78.1	0.0
2019-Jul-22 Mon	218.8	218.8	215.77	216.44			22.2	22.2	15.5
2019-Jul-19 Fri	220.72	221.8	###	###			18.6	18.6	0.0
2019-Jul-18 Thu	###	222.86	###	221.74			###	###	15.8
2019-Jul-17 Wed	220	223.42	###	219.88			###	###	15.7
2019-Jul-16 Tue	220	###	220	221.28	96,227	10,584,970	###	###	15.8
2019-Jul-15 Mon	218.22	221.855	218.22	###	83,354	###	80.2	80.2	0.0
2019-Jul-12 Fri	###	222.72	###	221.55	97,985	###	69.5	69.5	15.8
2019-Jul-11 Thu	###	225.45	220.75	###	195,740	###	20.5	20.5	0.0
2019-Jul-10 Wed	###	###	215.945	###	168,678	18,212,585	###	###	0.0
2019-Jul-09 Tue	###	###	###	###	126,988	0	75.6	75.6	0.0
2019-Jul-08 Mon	###	###	213.24	213.47	121,644	12,969,683	17.0	17.0	15.2
2019-Jul-05 Fri	###	###	214.89	###	92,373	###	79.8	79.8	0.0
2019-Jul-04 Thu	###	216.86	213.76	215.2	107,949	###	27.2	27.2	###
2019-Jul-03 Wed	###	216.42	213.47	215.44	170,656	36,681,653	30.6	30.6	15.4
2019-Jul-02 Tue	###	###	###	###	146,654	0	75.8	75.8	0.0
2019-Jul-01 Mon	###	###	###	209.84			75.5	75.5	15.0
2019-Jun-28 Fri	###	207.88	###	206.84			75.5	75.5	14.8
2019-Jun-27 Thu	###	###	203.51	206.45	89,546	9,111,753	76.2	76.2	###
2019-Jun-26 Wed	###	###	###	208.27	173,552	0	###	###	###
2019-Jun-25 Tue	205.28	207.51	204.55	###			79.3	79.3	0.0
2019-Jun-24 Mon	204.71	###	202.7	205.24	105,944	10,737,424	###	###	###
2019-Jun-21 Fri	###	207.43	###	###	280,955	29,139,247	24.0	24.0	0.0
2019-Jun-20 Thu	###	###	206.4	208.86			###	###	14.9
2019-Jun-19 Wed	205.77	###	203.42	###	177,953	###	###	###	0.0
2019-Jun-18 Tue	###	204.25	201.57	###	217,929	44,219,973	###	###	0.0
2019-Jun-17 Mon	204.75	###	###	201.83	144,071	0	25.7	25.7	###
2019-Jun-14 Fri	203.42	###	###	204.23	144,674	0	72.0	72.0	14.6
2019-Jun-13 Thu	###	208.21	202.2	###			28.6	28.6	0.0
2019-Jun-12 Wed	205.5	206.78	201.51	201.73			###	###	###
2019-Jun-11 Tue	###	###	###	###			77.4	77.4	0.0
2019-Jun-07 Fri	###	###	198.28	###	157,986	###	###	###	0.0
2019-Jun-06 Thu	197.5	###	###	###	127,522	0	###	###	0.0
2019-Jun-05 Wed	196.23	197.88	195.55	196.71	109,445	21,529,473	78.1	78.1	###
2019-Jun-04 Tue	198.28	199.225	###	###			22.5	22.5	0.0
2019-Jun-03 Mon	###	201.72	197.74	198.4	113,077	###	###	###	###
2019-May-31 Fri	196.73	###	196.73	###	143,726	###	###	###	0.0
2019-May-30 Thu	198.2	199.82	###	196.7	139,047	13,892,185	###	###	###
2019-May-29 Wed	197.53	199.76	197.53	198.46			75.5	75.5	14.2
2019-May-28 Tue	###	###	196.43	198.55			###	###	14.2
2019-May-27 Mon	200.5	201.53	197.25	197.52			23.0	23.0	14.1
2019-May-24 Fri	###	203.28	199.23	###	156,857	31,568,255	26.9	26.9	0.0
2019-May-23 Thu	199.87	203.8	###	###			79.5	79.5	0.0
2019-May-22 Wed	###	201.5	###	199.29			67.7	67.7	###
2019-May-21 Tue	###	200.26	196.75	199.26	194,147	38,539,150	###	###	14.2
2019-May-20 Mon	###	201.4	197.73	198.71	150,429	###	25.6	25.6	###
2019-May-17 Fri	###	###	197.5	###			80.6	80.6	0.0
2019-May-16 Thu	###	197.54	193.5	196.25			66.0	66.0	14.0
2019-May-15 Wed	###	196.4	###	###	115,880	###	###	###	0.0
2019-May-14 Tue	189.82	###	###	###	174,089	0	84.5	84.5	0.0
2019-May-13 Mon	###	196.785	193.2	###			###	###	0.0
2019-May-10 Fri	193.27	196.4	192.44	###	186,550	36,269,051	###	###	0.0
2019-May-09 Thu	###	195.71	###	193.72			31.8	31.8	13.8
2019-May-08 Wed	###	192.585	###	###			79.8	79.8	0.0
2019-May-07 Tue	191.4	194.27	190.985	###			34.9	34.9	0.0
2019-May-06 Mon	190.48	###	###	###			###	###	0.0
2019-May-03 Fri	###	###	###	###			###	###	0.0
2019-May-02 Thu	188.77	192.41	###	###	173,451	16,686,853	###	###	0.0
2019-May-01 Wed	###	190.53	187.5	189.45	187,824	35,501,553	###	###	13.5
2019-Apr-30 Tue	###	###	###	###	268,051	0	81.6	81.6	0.0
2019-Apr-29 Mon	###	###	###	183	99,583	0	76.0	76.0	###
2019-Apr-26 Fri	###	182.5	179.56	###			73.6	73.6	0.0
2019-Apr-24 Wed	181	###	178.5	###	244,975	###	27.6	27.6	0.0
2019-Apr-23 Tue	178.42	178.42	###	176			###	###	###
2019-Apr-18 Thu	###	###	174.52	175.75			###	###	###
2019-Apr-17 Wed	183.28	185.51	###	179.5			###	###	###
2019-Apr-16 Tue	174.87	181	173.22	180.76	447,149	79,194,559	91.2	91.2	###
2019-Apr-15 Mon	165.58	167.7	164.87	167.59	244,375	###	###	###	###
2019-Apr-12 Fri	168.5	168.59	###	###			15.8	15.8	0.0
2019-Apr-11 Thu	170.85	172.25	168.86	168.86	162,679	###	23.6	23.6	###
2019-Apr-10 Wed	###	175.4	170.57	###			23.7	23.7	0.0
2019-Apr-09 Tue	###	174.5	172	###	185,558	32,147,923	###	###	0.0
2019-Apr-08 Mon	###	###	168.86	###			79.1	79.1	0.0
2019-Apr-05 Fri	172.22	###	168.24	169.53	169,226	###	18.3	18.3	###
2019-Apr-04 Thu	###	###	172.79	173.21	138,173	11,937,456	17.0	17.0	12.4
2019-Apr-03 Wed	176.47	178.43	175.28	176.89			###	###	###
2019-Apr-02 Tue	176.75	177.2	173.7	175.52	194,774	###	###	###	12.5
2019-Apr-01 Mon	176	176	###	###	215,020	###	25.8	25.8	0.0
2019-Mar-29 Fri	174.77	###	173.28	173.28	168,785	###	22.7	22.7	12.4
2019-Mar-28 Thu	173.55	174.42	###	172.55			###	###	12.3
2019-Mar-27 Wed	###	176.54	173.51	174.59			22.9	22.9	###
2019-Mar-26 Tue	178.5	178.5	175.49	###			20.0	20.0	0.0
2019-Mar-25 Mon	178	178.5	176.43	###	158,542	28,135,656	###	###	0.0
2019-Mar-22 Fri	###	182.155	###	178.89	133,070	12,119,682	###	###	12.8
2019-Mar-21 Thu	###	177.22	###	###			87.9	87.9	0.0
2019-Mar-20 Wed	180.58	180.58	176.86	###			21.9	21.9	0.0
2019-Mar-19 Tue	###	###	179.4	179.44			###	###	12.8
2019-Mar-18 Mon	###	###	179.71	###			74.5	74.5	0.0
2019-Mar-15 Fri	###	###	###	###	202,186	0	70.5	70.5	0.0
2019-Mar-14 Thu	179.45	180	177.23	###			###	###	0.0
2019-Mar-13 Wed	177.53	179.8	###	178.28			###	###	12.7
2019-Mar-12 Tue	178	###	176.55	177.53	140,289	###	38.2	38.2	###
2019-Mar-11 Mon	###	177.21	175	176.52			74.0	74.0	12.6
2019-Mar-08 Fri	###	180	###	177.42			21.1	21.1	12.7
2019-Mar-07 Thu	180	181.79	176.7	###	251,955	45,161,673	###	###	0.0
2019-Mar-06 Wed	175.4	179.89	###	###			###	###	0.0
2019-Mar-05 Tue	176.5	###	###	173.5	386,041	0	###	###	12.4
2019-Mar-04 Mon	###	177.75	173.81	173.85	208,481	###	18.6	18.6	12.4
2019-Mar-01 Fri	###	###	171	###			###	###	0.0
2019-Feb-28 Thu	169.51	171.85	168.23	170.5			75.7	75.7	12.2
2019-Feb-27 Wed	171	###	###	###	213,941	0	###	###	0.0
2019-Feb-26 Tue	###	172.7	169.22	###			36.0	36.0	0.0
2019-Feb-25 Mon	###	172.49	170.885	172.47			70.5	70.5	###
2019-Feb-22 Fri	171.4	172.29	###	171.22			27.3	27.3	12.2
2019-Feb-21 Thu	###	###	168.72	###			19.6	19.6	0.0
2019-Feb-20 Wed	176.74	###	###	173.45			###	###	###
2019-Feb-19 Tue	175	181.71	###	178.58	381,229	###	86.8	86.8	12.8
2019-Feb-18 Mon	###	199.46	###	194.41	143,747	14,335,888	17.1	17.1	###
2019-Feb-15 Fri	###	200.55	197.48	197.48			23.3	23.3	14.1
2019-Feb-14 Thu	194.29	200.82	194.28	###	180,148	###	79.8	79.8	0.0
2019-Feb-11 Mon	199.85	###	196.5	197.72			###	###	14.1
2019-Feb-08 Fri	197.54	199.45	###	198.85	99,529	9,925,529	79.7	79.7	###
2019-Feb-06 Wed	192.71	198.8	192.57	###			89.0	89.0	0.0
2019-Feb-05 Tue	###	###	###	194.47	145,779	0	###	###	###
2019-Feb-04 Mon	###	196.7	###	###			###	###	0.0
2019-Feb-01 Fri	###	196.73	###	194.26	128,723	###	###	###	13.9
2019-Jan-31 Thu	193.8	194.49	###	193.42			###	###	13.8
2019-Jan-30 Wed	194.28	194.28	###	191.77			###	###	13.7
2019-Jan-29 Tue	194.2	###	191.58	191.79	196,772	18,848,789	26.6	26.6	###
2019-Jan-25 Fri	193.73	196.74	###	###	169,878	###	###	###	0.0
2019-Jan-17 Thu	###	###	185.83	187.56			###	###	13.4
2019-Jan-11 Fri	185.74	187.8	###	###			24.8	24.8	0.0
2019-Jan-10 Thu	184.2	###	###	###	123,729	0	###	###	0.0
2019-Jan-09 Wed	181.56	184.77	180.23	183.26	144,251	###	74.4	74.4	###
2019-Jan-04 Fri	###	###	###	###			26.2	26.2	0.0
2019-Jan-03 Thu	###	179	###	177.8			###	###	12.7
2019-Jan-02 Wed	173.57	176.25	173.57	###			###	###	0.0
2018-Dec-28 Fri	174	175.275	172.85	175	224,354	###	69.1	69.1	12.5
2018-Dec-27 Thu	###	###	###	173.54			###	###	12.4
2018-Dec-21 Fri	169.5	###	164.56	###			###	###	0.0
2018-Dec-20 Thu	###	172.51	169.73	169.73	186,246	###	###	###	###
2018-Dec-19 Wed	###	###	168.5	170.56	158,681	13,368,874	36.9	36.9	12.2
2018-Dec-14 Fri	###	171.52	###	170.53			38.3	38.3	###
2018-Dec-13 Thu	172.7	172.87	170.45	171.89	99,856	17,141,280	###	###	12.3
2018-Dec-12 Wed	170	171.24	###	170.44			###	###	12.2
2018-Dec-11 Tue	167.83	170.79	167.41	170.48	156,856	26,524,349	###	###	12.2
2018-Dec-10 Mon	172	###	165.22	165.73	200,080	###	###	###	11.8
2018-Dec-07 Fri	172.83	174.8	171.845	174.4	258,772	###	###	###	12.5
2018-Dec-06 Thu	171.57	172	167.73	###	136,625	###	###	###	0.0
2018-Dec-05 Wed	###	###	###	170.71	137,140	0	###	###	###
2018-Dec-04 Tue	172	###	###	###			31.2	31.2	0.0
2018-Dec-03 Mon	176.4	176.4	###	173			16.8	16.8	12.4
2018-Nov-30 Fri	173	173	168.87	169.28	470,456	###	18.3	18.3	###
2018-Nov-29 Thu	###	172.89	###	172.7			###	###	12.3
2018-Nov-14 Wed	###	###	159.89	160.2	349,541	27,944,055	###	###	11.4
2018-Nov-13 Tue	###	172	###	###	205,483	###	###	###	0.0
2018-Nov-12 Mon	###	###	173.25	175.45	158,921	###	###	###	12.5
2018-Nov-09 Fri	173.4	###	###	###	166,381	0	82.4	82.4	0.0
2018-Nov-08 Thu	###	###	###	###			###	###	0.0
2018-Nov-07 Wed	171.74	172.29	169.2	171.29	252,527	43,117,722	###	###	###
2018-Nov-06 Tue	172.5	###	171.56	171.74			###	###	12.3
2018-Nov-05 Mon	175.56	176.79	172	172.73	249,646	###	###	###	12.3
2018-Nov-02 Fri	180	###	###	179.56	195,425	0	27.5	27.5	12.8
2018-Nov-01 Thu	###	181.26	177.5	###			###	###	0.0
2018-Oct-31 Wed	###	177.58	###	177.58	206,584	###	###	###	12.7
2018-Oct-30 Tue	173	175	###	175			###	###	12.5
2018-Oct-29 Mon	173	174.45	172.5	###			70.9	70.9	0.0
2018-Oct-26 Fri	###	175.54	171.45	173.56			37.3	37.3	12.4
2018-Oct-25 Thu	173.44	175.2	172.52	173.24	242,123	###	###	###	12.4
2018-Oct-24 Wed	174.57	###	174.57	178.44			###	###	12.7
2018-Oct-23 Tue	178	179.22	171	173.23			###	###	###
2018-Oct-22 Mon	182.79	183.54	###	179.85	286,549	###	23.0	23.0	###
2018-Oct-19 Fri	186.47	186.7	###	183.54	217,781	20,329,856	###	###	###
2018-Oct-18 Thu	193.44	###	###	188.52			###	###	13.5
2018-Oct-17 Wed	187	###	187	192.25	154,276	###	85.3	85.3	13.7
2018-Oct-16 Tue	188.5	###	###	185.85			###	###	13.3
2018-Oct-15 Mon	###	###	183.5	185.51	188,686	17,311,940	77.7	77.7	###
2018-Oct-12 Fri	184.2	###	###	186.49	232,244	0	###	###	###
2018-Oct-11 Thu	194.58	196.2	###	186.57	332,879	32,655,429	16.1	16.1	###
2018-Oct-10 Wed	192.5	###	192.5	###			91.8	91.8	0.0
2018-Oct-09 Tue	###	###	188	191.88	457,246	42,981,124	###	###	13.7
2018-Oct-08 Mon	###	204.71	###	###	60,858	6,229,120	80.8	80.8	0.0
2018-Oct-05 Fri	###	###	###	###	99,922	0	69.0	69.0	0.0
2018-Oct-04 Thu	###	204.78	###	203.78			###	###	14.6
2018-Oct-03 Wed	201.77	###	199.73	202.76			71.3	71.3	14.5
2018-Oct-02 Tue	202.24	202.78	197.875	###	167,042	###	###	###	0.0
2018-Oct-01 Mon	200.82	202.51	200.46	###			###	###	0.0
2018-Sep-28 Fri	201.43	###	200.25	###			26.8	26.8	0.0
2018-Sep-27 Thu	###	###	###	###			32.1	32.1	0.0
2018-Sep-26 Wed	###	###	200.89	201.57			23.5	23.5	14.4
2018-Sep-25 Tue	202.2	203.79	200.72	###	100,526	20,331,886	78.1	78.1	0.0
2018-Sep-24 Mon	203.26	203.26	###	201.56	118,342	###	###	###	14.4
2018-Sep-21 Fri	###	###	###	###	249,072	0	28.1	28.1	0.0
2018-Sep-20 Thu	199.75	203.48	199.75	201.54	190,459	###	###	###	14.4
2018-Sep-19 Wed	201.29	202.87	###	201.56			###	###	14.4
2018-Sep-18 Tue	###	###	###	200.47			30.7	30.7	###
2018-Sep-17 Mon	###	###	###	203.8	158,270	0	###	###	14.6
2018-Sep-14 Fri	203.59	###	203.59	205.28			74.4	74.4	14.7
2018-Sep-13 Thu	206.51	207.4	###	202.28	144,758	###	15.2	15.2	14.4
2018-Sep-12 Wed	206.74	###	205.47	###	136,144	13,986,753	###	###	0.0
2018-Sep-11 Tue	207.53	208.71	206.4	207.44	123,478	25,628,476	###	###	14.8
2018-Sep-10 Mon	###	209.87	206.25	206.46			###	###	14.7
2018-Sep-07 Fri	###	206.41	###	###	299,077	30,866,241	###	###	0.0
2018-Sep-06 Thu	215.88	###	###	###			8.9	8.9	0.0
2018-Sep-05 Wed	###	###	217.45	217.45			###	###	15.5
2018-Sep-04 Tue	220	221.44	218.54	###			###	###	0.0
2018-Sep-03 Mon	###	219.88	###	###	178,240	###	###	###	0.0
2018-Aug-31 Fri	216.4	###	215.74	215.81			33.5	33.5	###
2018-Aug-30 Thu	###	216.73	214.55	###			72.0	72.0	0.0
2018-Aug-29 Wed	212.21	214.57	###	213.81			73.8	73.8	15.3
2018-Aug-28 Tue	###	215.25	###	214.79	157,550	###	79.4	79.4	15.3
2018-Aug-27 Mon	211.79	###	###	212.59	103,955	0	###	###	15.2
2018-Aug-24 Fri	###	###	209.21	###			###	###	0.0
2018-Aug-23 Thu	###	210.71	207.89	209.56	159,723	33,430,023	###	###	15.0
2018-Aug-22 Wed	207.71	209.44	###	207.58			34.5	34.5	14.8
2018-Aug-21 Tue	205.7	207.5	###	207.5			###	###	###
2018-Aug-20 Mon	203.5	206.26	###	205.7	240,575	###	###	###	14.7
2018-Aug-17 Fri	###	205.74	202.58	###			27.4	27.4	0.0
2018-Aug-16 Thu	###	204.44	200.48	###			###	###	0.0
2018-Aug-15 Wed	192.41	198.57	###	###			91.0	91.0	0.0
2018-Aug-14 Tue	187.23	###	###	192.75	582,877	0	###	###	13.8
2018-Aug-13 Mon	196.5	199.49	196.42	198.78			###	###	14.2
2018-Aug-10 Fri	198.47	199.43	196.42	196.89			30.6	30.6	###
2018-Aug-09 Thu	###	###	###	###			###	###	0.0
2018-Aug-08 Wed	200.86	###	###	###	191,773	0	###	###	0.0
2018-Aug-07 Tue	###	203.87	201.24	###	213,250	43,194,853	###	###	0.0
2018-Aug-06 Mon	204.52	###	###	202.49			###	###	###
2018-Aug-03 Fri	202.87	###	###	203.84			74.0	74.0	14.6
2018-Aug-02 Thu	###	###	201.5	202.88	195,243	###	79.7	79.7	###
2018-Aug-01 Wed	###	###	202.82	###	180,829	###	###	###	0.0
2018-Jul-31 Tue	###	205.425	###	###			29.4	29.4	0.0
2018-Jul-30 Mon	205.58	206.49	###	205.47			###	###	###
2018-Jul-27 Fri	205.4	208.44	###	207.53			78.4	78.4	###
2018-Jul-26 Thu	204.5	205.8	###	###			73.0	73.0	0.0
2018-Jul-25 Wed	206.72	###	203.49	###			###	###	0.0
2018-Jul-24 Tue	207.5	###	###	###	117,186	0	76.0	76.0	0.0
2018-Jul-23 Mon	207.25	207.45	203.83	###			###	###	0.0
2018-Jul-20 Fri	###	209.86	203.85	###	142,849	29,549,029	86.9	86.9	0.0
2018-Jul-19 Thu	###	###	###	203.82	136,345	0	75.8	75.8	14.6
2018-Jul-18 Wed	202.22	###	###	###			###	###	0.0
2018-Jul-17 Tue	###	202.25	###	199.78	94,670	###	###	###	14.3
2018-Jul-16 Mon	###	###	202.49	###	95,542	9,673,149	###	###	0.0
2018-Jul-13 Fri	###	###	199.53	###			###	###	0.0
2018-Jul-12 Thu	198.49	###	197.72	###	136,224	###	70.1	70.1	0.0
2018-Jul-11 Wed	###	###	###	###			###	###	0.0
2018-Jul-10 Tue	###	###	196.27	196.74			###	###	14.1
2018-Jul-09 Mon	###	###	###	197.21			###	###	###
2018-Jul-06 Fri	###	###	196.7	###			73.2	73.2	0.0
2018-Jul-05 Thu	###	###	197.23	###			###	###	0.0
2018-Jul-04 Wed	196.81	###	###	197.23	121,280	0	###	###	14.1
2018-Jul-03 Tue	###	202.28	###	199.5			33.2	33.2	14.3
2018-Jul-02 Mon	###	###	199.22	###			###	###	0.0
2018-Jun-29 Fri	###	###	198.43	###	264,550	26,247,328	###	###	0.0
2018-Jun-28 Thu	###	###	195.5	195.5			###	###	14.0
2018-Jun-27 Wed	###	199.75	###	199.44			81.7	81.7	14.2
2018-Jun-26 Tue	###	###	196.73	###			###	###	0.0
2018-Jun-25 Mon	###	###	###	###			###	###	0.0
2018-Jun-22 Fri	###	###	###	###			###	###	0.0
2018-Jun-21 Thu	###	205.53	199.5	###	307,920	###	75.5	75.5	0.0
2018-Jun-20 Wed	195.59	###	195.57	198.71	189,387	###	83.0	83.0	###
2018-Jun-19 Tue	193.81	195.5	###	###	156,025	15,251,443	###	###	0.0
2018-Jun-18 Mon	193.77	195.58	191.82	192.25	151,971	29,436,782	###	###	13.7
2018-Jun-15 Fri	190.26	193.58	###	191.28			71.7	71.7	13.7
2018-Jun-14 Thu	###	199.43	###	189.8			6.7	6.7	13.6
2018-Jun-13 Wed	197.75	200.89	###	198.21	214,325	21,527,874	###	###	14.2
2018-Jun-12 Tue	###	200.48	196.73	198.88	233,771	46,428,089	###	###	14.2
2018-Jun-08 Fri	200.5	201.5	###	###			###	###	0.0
2018-Jun-07 Thu	###	201.53	###	###	108,780	###	###	###	0.0
2018-Jun-06 Wed	197.72	200.85	###	###			###	###	0.0
2018-Jun-05 Tue	###	###	###	###			###	###	0.0
2018-Jun-04 Mon	###	204.46	198.2	200.49	104,078	20,954,023	21.0	21.0	###
2018-Jun-01 Fri	###	204.56	###	###	217,922	###	85.7	85.7	0.0
2018-May-31 Thu	###	###	195.42	###			###	###	0.0
2018-May-30 Wed	###	###	193.81	###			87.5	87.5	0.0
2018-May-29 Tue	###	195.7	###	###	109,848	10,748,626	###	###	0.0
2018-May-28 Mon	###	194.51	193.53	###			39.3	39.3	0.0
2018-May-25 Fri	###	###	###	###	142,741	0	65.0	65.0	0.0
2018-May-24 Thu	193.73	194.77	###	###	111,549	###	###	###	0.0
2018-May-23 Wed	###	###	194.28	###	97,657	###	###	###	0.0
2018-May-22 Tue	###	199.88	195.84	###	100,476	19,880,181	25.6	25.6	0.0
2018-May-21 Mon	197.41	199.76	196.78	###			###	###	0.0
2018-May-18 Fri	###	###	###	196.78			###	###	14.1
2018-May-17 Thu	199.49	199.49	194.28	###	123,843	24,382,829	###	###	0.0
2018-May-16 Wed	196.59	###	195.2	197.46	164,350	16,040,559	###	###	14.1
2018-May-15 Tue	###	###	191.79	192.73			25.0	25.0	###
2018-May-14 Mon	###	197.5	194.72	###	104,843	###	32.0	32.0	0.0
2018-May-11 Fri	194.88	196.25	194.26	###			76.2	76.2	0.0
2018-May-10 Thu	###	###	###	###			24.7	24.7	0.0
2018-May-09 Wed	###	195.84	###	194.22			76.2	76.2	13.9
2018-May-08 Tue	195.58	195.88	191.51	###			###	###	0.0
2018-May-07 Mon	197.75	198.28	###	195.57			###	###	###
2018-May-04 Fri	199.2	###	195.23	###	160,474	###	20.2	20.2	0.0
2018-May-03 Thu	###	200.48	196.43	###			35.7	35.7	0.0
2018-May-02 Wed	193.25	###	192.56	###			###	###	0.0
2018-May-01 Tue	###	195.71	###	193.81			###	###	###
2018-Apr-30 Mon	###	194.88	###	###			34.4	34.4	0.0
2018-Apr-27 Fri	###	###	189.75	###	163,551	###	83.1	83.1	0.0
2018-Apr-26 Thu	187.53	188.22	185.22	187.83	173,082	32,317,871	###	###	###
2018-Apr-24 Tue	183.41	186.5	183.41	###			83.0	83.0	0.0
2018-Apr-23 Mon	186	186.82	###	182.54	109,575	###	###	###	13.0
2018-Apr-20 Fri	###	186.55	###	185.5			###	###	13.3
2018-Apr-19 Thu	###	188	185.745	185.83			27.0	27.0	###
2018-Apr-18 Wed	185.55	###	184.5	187.4			79.4	79.4	13.4
2018-Apr-17 Tue	###	185.21	###	###			84.6	84.6	0.0
2018-Apr-16 Mon	180.44	181.71	###	###	89,746	8,153,872	###	###	0.0
2018-Apr-13 Fri	178.44	181	###	###			74.9	74.9	0.0
2018-Apr-12 Thu	###	###	177.52	177.77			###	###	12.7
2018-Apr-11 Wed	182.8	182.82	###	180.88	126,657	###	23.8	23.8	###
2018-Apr-10 Tue	180.22	182.84	###	###			77.0	77.0	0.0
2018-Apr-09 Mon	179	###	178	182.88			###	###	13.1
2018-Apr-06 Fri	###	180.26	178.22	179.42	124,059	###	###	###	12.8
2018-Apr-05 Thu	###	###	###	181	95,979	0	###	###	12.9
2018-Apr-04 Wed	180.4	###	179.84	180.4			###	###	12.9
2018-Apr-03 Tue	###	###	180.43	###	132,724	###	###	###	0.0
2018-Mar-29 Thu	184.46	184.645	180.8	###			###	###	0.0
2018-Mar-28 Wed	183	###	###	182.81			40.5	40.5	13.1
2018-Mar-27 Tue	184.76	###	183.2	184.8			64.6	64.6	13.2
2018-Mar-26 Mon	181.47	###	###	###			80.5	80.5	0.0
2018-Mar-23 Fri	181.84	###	181.5	###			###	###	0.0
2018-Mar-22 Thu	184.52	186.48	###	185.41	143,441	###	###	###	###
2018-Mar-21 Wed	188.29	189.45	###	###	174,421	16,522,029	###	###	0.0
2018-Mar-20 Tue	###	###	188	189.51	81,949	###	34.9	34.9	###
2018-Mar-19 Mon	191.5	192.26	###	190.53	121,356	11,665,952	###	###	###
2018-Mar-16 Fri	###	192.8	###	192.26	175,974	###	74.5	74.5	13.7
2018-Mar-15 Thu	190.44	190.44	###	189.88	175,649	###	###	###	13.6
2018-Mar-14 Wed	188.75	###	187.79	190.2	132,384	###	75.5	75.5	13.6
2018-Mar-13 Tue	###	190.54	187.78	###			###	###	0.0
2018-Mar-12 Mon	###	191.21	188.27	189	160,248	30,405,455	###	###	13.5
2018-Mar-09 Fri	185.55	###	184.88	###	110,170	###	###	###	0.0
2018-Mar-08 Thu	182.84	###	182.81	###			75.5	75.5	0.0
2018-Mar-07 Wed	186.29	###	182.84	182.84	254,287	###	###	###	###
2018-Mar-06 Tue	181.44	186.88	181.44	186.59			88.9	88.9	13.3
2018-Mar-05 Mon	###	182.42	###	180.2	97,822	8,922,344	###	###	###
2018-Mar-02 Fri	181	181.555	###	###	101,886	9,248,956	28.2	28.2	0.0
2018-Mar-01 Thu	182	183.41	###	###			43.5	43.5	0.0
2018-Feb-28 Wed	182	###	181.7	###	221,446	###	77.8	77.8	0.0
2018-Feb-27 Tue	###	###	181.77	182.45			###	###	13.0
2018-Feb-26 Mon	###	###	###	###			###	###	0.0
2018-Feb-23 Fri	181.5	###	###	181.5			63.3	63.3	13.0
2018-Feb-22 Thu	###	180.73	178	###	133,689	23,979,127	###	###	0.0
2018-Feb-21 Wed	175.75	180.53	###	178.47	187,355	###	82.9	82.9	12.7
2018-Feb-20 Tue	###	###	###	176.2	105,822	0	###	###	12.6
2018-Feb-19 Mon	174.28	###	173.77	###			###	###	0.0
2018-Feb-16 Fri	###	175.75	###	###	119,557	10,506,071	###	###	0.0
2018-Feb-15 Thu	###	176	###	###	182,572	###	27.2	27.2	0.0
2018-Feb-14 Wed	###	178.77	172	###	244,674	42,912,149	85.4	85.4	0.0
2018-Feb-13 Tue	###	173.8	164.59	171.74	361,021	61,082,948	###	###	12.3
2018-Feb-12 Mon	###	###	###	171.79			###	###	###
2018-Feb-09 Fri	###	170.44	166.73	169.87	298,087	###	57.7	57.7	###
2018-Feb-08 Thu	172.2	###	###	171.85	291,644	0	33.8	33.8	12.3
2018-Feb-07 Wed	###	176.49	###	172.52	349,389	###	###	###	12.3
2018-Feb-06 Tue	###	173	###	168.55	391,621	###	52.5	52.5	###
2018-Feb-05 Mon	173.84	175.81	###	174.41	239,175	21,024,678	83.1	83.1	12.5
2018-Feb-02 Fri	174.46	175.23	###	###			70.6	70.6	0.0
2018-Feb-01 Thu	###	176.55	###	174.24			25.5	25.5	12.4
2018-Jan-31 Wed	170.4	###	170	173.72			###	###	12.4
2018-Jan-30 Tue	171.41	172.29	###	###	187,823	###	###	###	0.0
2018-Jan-29 Mon	###	###	###	###	257,377	0	80.2	80.2	0.0
2018-Jan-25 Thu	###	###	###	169.41	226,349	0	###	###	###
2018-Jan-24 Wed	167.25	172.59	165.5	171			###	###	12.2
2018-Jan-23 Tue	###	165.59	162.45	165.23	228,650	37,503,172	###	###	11.8
2018-Jan-22 Mon	###	###	161.79	###			34.1	34.1	0.0
2018-Jan-19 Fri	164.89	166.8	###	###			###	###	0.0
2018-Jan-18 Thu	167.74	167.74	###	164.59	193,542	###	###	###	###
2018-Jan-17 Wed	###	168.74	166.88	167.21			###	###	###
2018-Jan-16 Tue	167.84	168.75	###	167.53			38.5	38.5	###
2018-Jan-15 Mon	###	168.75	###	###	124,274	###	68.9	68.9	0.0
2018-Jan-12 Fri	168.87	169.8	167.81	###			###	###	0.0
2018-Jan-11 Thu	172.4	173	###	168.58			###	###	###
2018-Jan-02 Tue	169.5	###	###	170.25	85,789	0	70.2	70.2	###
2017-Dec-29 Fri	172.82	173.7	171	171.23			21.9	21.9	###
2017-Dec-28 Thu	173.78	174.48	172.57	###			###	###	0.0
2017-Dec-27 Wed	173.83	174.79	172.78	173.29	93,976	###	30.7	30.7	12.4
2017-Dec-22 Fri	###	###	173.79	###	141,342	###	###	###	0.0
2017-Dec-21 Thu	174.73	177	174.26	###			###	###	0.0
2017-Dec-20 Wed	###	###	175.76	176.44	95,549	8,396,846	###	###	12.6
2017-Dec-19 Tue	176.48	###	176	###	127,142	###	###	###	0.0
2017-Dec-18 Mon	177	###	175.2	175.88	119,246	10,445,949	29.5	29.5	12.6
2017-Dec-15 Fri	###	177.82	174.78	###			78.5	78.5	0.0
2017-Dec-08 Fri	182.5	###	###	###	76,374	0	24.6	24.6	0.0
2017-Dec-07 Thu	###	181.89	###	181.89	238,749	21,713,027	###	###	13.0
2017-Dec-06 Wed	###	181	###	180			80.6	80.6	12.9
2017-Dec-05 Tue	181.4	###	###	###	122,959	0	###	###	0.0
2017-Dec-04 Mon	###	###	178.5	###	139,674	###	82.8	82.8	0.0
2017-Dec-01 Fri	181.2	182.75	###	181.78	133,528	12,201,121	71.4	71.4	13.0
2017-Nov-30 Thu	182.75	###	###	180.72	346,822	0	27.7	27.7	12.9
2017-Nov-29 Wed	187.24	187.56	182.76	183.7			###	###	###
2017-Nov-28 Tue	###	###	###	186.77			###	###	###
2017-Nov-27 Mon	181.7	184.77	181.55	###	175,722	32,185,241	###	###	0.0
2017-Nov-24 Fri	###	###	179.75	182.48			###	###	13.0
2017-Nov-23 Thu	180.56	182.49	180.26	###	88,376	###	###	###	0.0
2017-Nov-22 Wed	181.46	182.25	###	###			###	###	0.0
2017-Nov-21 Tue	181.58	182.5	###	181.47			###	###	13.0
2017-Nov-20 Mon	180.41	181.58	###	181.22			###	###	12.9
2017-Nov-17 Fri	182.45	182.5	180.74	###			###	###	0.0
2017-Nov-16 Thu	###	###	178.47	###			77.9	77.9	0.0
2017-Nov-15 Wed	177.4	179.58	176.46	###			###	###	0.0
2017-Nov-14 Tue	177	178.5	175	###			###	###	0.0
2017-Nov-13 Mon	178.5	178.5	###	177.58			###	###	12.7
2017-Nov-10 Fri	180	###	###	###			32.3	32.3	0.0
2017-Nov-09 Thu	179.81	###	178.78	###	205,475	###	###	###	0.0
2017-Nov-08 Wed	###	###	###	###			30.6	30.6	0.0
2017-Nov-07 Tue	179.87	182.27	178.82	182.27	201,651	36,407,079	77.2	77.2	###
2017-Nov-06 Mon	177	179.87	###	179.87			81.0	81.0	12.8
2017-Nov-03 Fri	174.84	177.48	174.84	###			75.4	75.4	0.0
2017-Nov-02 Thu	173	175.5	###	174.84	123,623	###	78.5	78.5	12.5
2017-Nov-01 Wed	176.23	176.76	###	174.44	182,583	16,136,685	###	###	12.5
2017-Oct-31 Tue	175.73	###	###	###	155,388	0	###	###	0.0
2017-Oct-30 Mon	###	176	173.5	176			###	###	###
2017-Oct-27 Fri	###	177.59	###	###			###	###	0.0
2017-Oct-26 Thu	170.5	173.76	###	173.73			86.4	86.4	###
2017-Oct-25 Wed	173.4	173.46	###	###			18.4	18.4	0.0
2017-Oct-24 Tue	###	174.56	###	173.4			###	###	12.4
2017-Oct-23 Mon	172.5	###	###	172.48			###	###	###
2017-Oct-20 Fri	171.8	173.47	###	172.5	173,387	15,038,721	###	###	###
2017-Oct-19 Thu	170.26	###	###	###			79.4	79.4	0.0
2017-Oct-18 Wed	###	171.49	168.25	170.25	99,378	16,881,340	###	###	###
2017-Oct-17 Tue	167.88	169.87	###	169.42			77.2	77.2	###
2017-Oct-16 Mon	167.45	168.55	###	167.77			70.5	70.5	###
2017-Oct-13 Fri	165.26	167.49	###	###			###	###	0.0
2017-Oct-12 Thu	164.54	165.7	163.29	165.51			###	###	11.8
2017-Oct-11 Wed	###	###	163.52	164.86	227,127	###	###	###	11.8
2017-Oct-10 Tue	###	165.27	###	###			###	###	0.0
2017-Oct-09 Mon	###	###	###	###	73,756	0	###	###	0.0
2017-Oct-06 Fri	162.49	163.24	###	###			66.9	66.9	0.0
2017-Oct-05 Thu	161.76	162.48	###	###			###	###	0.0
2017-Oct-04 Wed	###	162.4	160.88	###	142,059	###	77.3	77.3	0.0
2017-Oct-03 Tue	###	###	159.73	###			###	###	0.0
2017-Oct-02 Mon	159.85	161.48	###	160.56			70.3	70.3	11.5
2017-Sep-29 Fri	###	160.23	158.55	159.21			###	###	11.4
2017-Sep-28 Thu	159.52	###	###	160.21			71.4	71.4	###
2017-Sep-27 Wed	###	160.42	###	159.52	249,127	19,982,476	32.6	32.6	11.4
2017-Sep-26 Tue	159	###	158.23	159.23			73.7	73.7	###
2017-Sep-25 Mon	###	158.88	###	158.82	109,470	###	###	###	11.3
2017-Sep-22 Fri	###	157.29	###	157.23			###	###	###
2017-Sep-21 Thu	###	157.5	155.78	###	230,753	36,145,149	###	###	0.0
2017-Sep-20 Wed	###	###	155.7	###			###	###	0.0
2017-Sep-19 Tue	158.48	158.48	156.56	###			###	###	0.0
2017-Sep-18 Mon	###	###	###	158.71	82,042	0	80.2	80.2	###
2017-Sep-15 Fri	156.55	157.78	###	157.5	161,189	###	77.7	77.7	11.3
2017-Sep-14 Thu	###	159.78	158	158.5			26.8	26.8	###
2017-Sep-13 Wed	159.75	###	###	159.76	127,048	0	71.7	71.7	###
2017-Sep-12 Tue	###	###	157.875	###			32.3	32.3	0.0
2017-Sep-11 Mon	###	160.55	###	###			###	###	0.0
2017-Sep-08 Fri	###	###	155.875	###			###	###	0.0
2017-Sep-07 Thu	157.41	###	156.54	156.8			31.4	31.4	11.2
2017-Sep-06 Wed	155.86	###	155.8	###	144,422	11,250,473	75.7	75.7	0.0
2017-Sep-05 Tue	156	156.47	154.59	156.4	95,324	14,825,741	###	###	###
2017-Sep-04 Mon	154.7	155.86	154.54	155.26	59,972	9,307,654	77.5	77.5	###
2017-Sep-01 Fri	155.7	###	155.57	###			72.4	72.4	0.0
2017-Aug-31 Thu	155.8	156.75	154.45	156.21	194,678	###	###	###	11.2
2017-Aug-30 Wed	154.85	155.8	154.21	155.8			76.5	76.5	11.1
2017-Aug-29 Tue	154.25	###	###	154.53			73.2	73.2	11.0
2017-Aug-28 Mon	156.52	###	###	155.21	135,186	0	###	###	###
2017-Aug-25 Fri	###	###	###	###			73.2	73.2	0.0
2017-Aug-24 Thu	###	157.56	###	156.73			###	###	###
2017-Aug-23 Wed	157	157	154	###			###	###	0.0
2017-Aug-22 Tue	155.82	###	###	###			###	###	0.0
2017-Aug-21 Mon	157.5	157.58	###	155.27			22.9	22.9	###
2017-Aug-18 Fri	###	158	###	157.5			89.3	89.3	11.3
2017-Aug-17 Thu	###	155.48	###	###			###	###	0.0
2017-Aug-16 Wed	142.58	142.85	141.45	142.78	203,283	28,896,678	###	###	10.2
2017-Aug-15 Tue	142.43	143.53	141.77	142.51			69.3	69.3	###
2017-Aug-14 Mon	140.72	###	###	###	137,442	0	###	###	0.0
2017-Aug-11 Fri	###	141.87	###	###	138,170	9,801,088	###	###	0.0
2017-Aug-10 Thu	142.58	###	###	142.74	142,346	0	###	###	10.2
2017-Aug-09 Wed	###	###	###	###			83.1	83.1	0.0
2017-Aug-08 Tue	142.77	143	###	141	168,527	12,049,680	###	###	###
2017-Aug-07 Mon	###	142.76	###	142.5			###	###	10.2
2017-Aug-04 Fri	###	142.45	###	###			###	###	0.0
2017-Aug-03 Thu	140.47	142.28	139.44	###	146,680	20,661,344	79.3	79.3	0.0
2017-Aug-02 Wed	140.51	142.49	###	140.77			###	###	10.1
2017-Aug-01 Tue	143	143	###	###	511,341	36,560,881	###	###	0.0
2017-Jul-31 Mon	144.85	###	142.85	142.85	331,827	23,700,743	18.9	18.9	###
2017-Jul-28 Fri	149.85	149.85	144.8	###			11.6	11.6	0.0
2017-Jul-27 Thu	152.55	###	###	###	142,072	0	###	###	0.0
2017-Jul-26 Wed	153.43	###	###	152.52	84,586	0	24.7	24.7	10.9
2017-Jul-25 Tue	###	153.23	151.52	152.51	87,644	13,354,754	###	###	###
2017-Jul-24 Mon	151.76	151.83	150.47	150.89			27.8	27.8	10.8
2017-Jul-21 Fri	153.85	154.51	###	###	158,275	###	19.2	19.2	0.0
2017-Jul-20 Thu	155.42	155.42	###	152.82			18.5	18.5	10.9
2017-Jul-19 Wed	###	154.2	###	###			19.2	19.2	0.0
2017-Jul-18 Tue	153.5	###	152.445	###	230,586	17,575,841	###	###	0.0
2017-Jul-17 Mon	154.73	###	153.21	153.59			###	###	###
2017-Jul-14 Fri	154.72	156	153.83	154.73			###	###	11.1
2017-Jul-13 Thu	###	###	###	153.5			###	###	11.0
2017-Jul-12 Wed	###	152.7	149.76	###	169,651	25,656,320	###	###	0.0
2017-Jul-11 Tue	152.88	153.76	151.44	152.7			33.0	33.0	10.9
2017-Jul-10 Mon	###	###	###	###			###	###	0.0
2017-Jul-07 Fri	###	###	###	###			###	###	0.0
2017-Jul-06 Thu	###	154.89	152.545	154.59	134,620	20,693,449	78.1	78.1	11.0
2017-Jul-05 Wed	154.22	###	152.45	###			###	###	0.0
2017-Jul-04 Tue	154.8	155.28	###	153.7	163,488	###	22.3	22.3	11.0
2017-Jul-03 Mon	###	###	###	152.46	175,688	0	###	###	10.9
2017-Jun-30 Fri	157.89	158.75	155.45	155.45	235,024	36,922,270	19.7	19.7	###
2017-Jun-29 Thu	159.84	160.52	###	###			###	###	0.0
2017-Jun-28 Wed	159	159.2	156.44	###	170,678	###	###	###	0.0
2017-Jun-27 Tue	158.8	###	157.24	158.42	153,085	12,035,542	###	###	11.3
2017-Jun-26 Mon	###	###	158.43	###			###	###	0.0
2017-Jun-23 Fri	158.5	159.56	###	159.54			###	###	11.4
2017-Jun-22 Thu	###	###	###	157.75	213,125	0	19.4	19.4	11.3
2017-Jun-21 Wed	156.75	###	###	159.44	445,588	0	###	###	11.4
2017-Jun-20 Tue	###	###	###	154.43			###	###	###
2017-Jun-19 Mon	154.45	###	153.7	154.25			###	###	11.0
2017-Jun-16 Fri	154.81	###	###	###			###	###	0.0
2017-Jun-15 Thu	155.27	###	154.5	154.88	345,278	26,672,725	36.4	36.4	11.1
2017-Jun-14 Wed	###	###	###	###	210,440	0	###	###	0.0
2017-Jun-13 Tue	###	###	###	###			###	###	0.0
2017-Jun-09 Fri	150.22	151.45	###	###	242,180	18,339,080	73.3	73.3	0.0
2017-Jun-08 Thu	###	151.85	###	###			26.9	26.9	0.0
2017-Jun-07 Wed	150	151.84	###	150.47	253,588	###	###	###	10.7
2017-Jun-06 Tue	152.25	152.25	###	###			19.1	19.1	0.0
2017-Jun-05 Mon	###	###	151.52	152.7			###	###	10.9
2017-Jun-02 Fri	###	###	149.75	###	227,420	17,028,072	73.3	73.3	0.0
2017-Jun-01 Thu	###	149.72	###	149.72	155,284	###	###	###	10.7
2017-May-31 Wed	###	###	145.82	146.59			###	###	###
2017-May-30 Tue	###	###	145.75	145.75			25.6	25.6	###
2017-May-29 Mon	147.86	###	146.8	146.82			33.4	33.4	10.5
2017-May-26 Fri	###	###	145.76	147.56	166,078	###	76.6	76.6	10.5
2017-May-25 Thu	146	###	145.5	146.7	113,680	8,270,220	76.4	76.4	10.5
2017-May-24 Wed	143.75	###	###	145.51	220,975	0	###	###	###
2017-May-23 Tue	142	###	###	###	148,448	0	###	###	0.0
2017-May-22 Mon	###	###	140.77	###	120,786	8,501,522	27.2	27.2	0.0
2017-May-19 Fri	###	144	###	###			73.3	73.3	0.0
2017-May-18 Thu	141	###	138.78	###			76.4	76.4	0.0
2017-May-17 Wed	###	###	###	142.76	157,644	0	21.9	21.9	10.2
2017-May-16 Tue	145.89	146.45	145.27	146.27	125,985	18,376,172	###	###	10.4
2017-May-15 Mon	145.82	146.5	###	###	177,528	13,003,926	###	###	0.0
2017-May-12 Fri	###	###	###	###	170,147	0	###	###	0.0
2017-May-11 Thu	147.76	###	###	###	281,428	0	###	###	0.0
2017-May-10 Wed	###	###	###	148.5			###	###	10.6
2017-May-09 Tue	###	###	143.27	###			79.3	79.3	0.0
2017-May-08 Mon	###	144.79	###	143.72			31.3	31.3	10.3
2017-May-05 Fri	###	###	142.86	143.45			###	###	###
2017-May-04 Thu	141	141.53	140.185	141.52			###	###	10.1
2017-May-03 Wed	141	142.45	140.73	141.85			78.2	78.2	10.1
2017-May-02 Tue	###	141.45	###	140.7	198,781	14,058,786	###	###	###
2017-May-01 Mon	140.5	140.89	139.51	###			###	###	0.0
2017-Apr-28 Fri	###	140.72	139.59	139.88	234,046	###	###	###	###
2017-Apr-27 Thu	137.4	139.45	136.87	138.78	237,573	32,823,085	81.0	81.0	9.9
2017-Apr-26 Wed	###	139.54	###	138.23			###	###	###
2017-Apr-24 Mon	139.51	###	###	139.41	85,383	0	###	###	10.0
2017-Apr-21 Fri	138.25	139.59	###	###	99,874	###	74.7	74.7	0.0
2017-Apr-20 Thu	###	###	137.23	138.57	203,022	13,930,354	30.0	30.0	9.9
2017-Apr-19 Wed	###	###	136.21	###	189,942	###	###	###	0.0
2017-Apr-18 Tue	###	###	###	137.8	155,552	0	47.5	47.5	9.8
2017-Apr-13 Thu	###	138.49	###	###	232,620	16,107,771	83.6	83.6	0.0
2017-Apr-12 Wed	137.45	###	###	137.24			36.9	36.9	9.8
2017-Apr-11 Tue	###	###	###	###			###	###	0.0
2017-Apr-10 Mon	###	###	###	###			###	###	0.0
2017-Apr-07 Fri	139.5	139.8	###	###			###	###	0.0
2017-Apr-06 Thu	###	138.5	136.71	138.42	162,571	22,370,582	73.2	73.2	9.9
2017-Apr-05 Wed	135.42	136.5	###	136.29			###	###	###
2017-Apr-04 Tue	135.5	###	134.77	135.77			###	###	9.7
2017-Apr-03 Mon	###	136.75	###	###			###	###	0.0
2017-Mar-31 Fri	###	###	135.23	135.23			24.5	24.5	###
2017-Mar-30 Thu	134.5	###	134.5	###			79.1	79.1	0.0
2017-Mar-29 Wed	135.8	###	135.26	###	203,074	###	###	###	0.0
2017-Mar-28 Tue	###	###	###	135.26	164,187	0	###	###	###
2017-Mar-27 Mon	133.2	134.89	###	134.49	197,327	###	82.0	82.0	###
2017-Mar-24 Fri	###	133.525	###	133.25	156,473	10,446,528	###	###	9.5
2017-Mar-23 Thu	###	131.28	###	###	191,375	12,561,855	78.1	78.1	0.0
2017-Mar-22 Wed	131.5	131.5	###	###			31.2	31.2	0.0
2017-Mar-21 Tue	###	###	###	132.42	138,445	0	84.8	84.8	9.5
2017-Mar-20 Mon	###	###	###	###			###	###	0.0
2017-Mar-17 Fri	132.73	###	131.79	###	128,748	8,483,849	27.7	27.7	0.0
2017-Mar-16 Thu	###	###	###	132.42	267,573	0	73.9	73.9	9.5
2017-Mar-15 Wed	###	132.87	130.57	131.5			27.4	27.4	9.4
2017-Mar-14 Tue	###	134.87	132.5	###			73.3	73.3	0.0
2017-Mar-13 Mon	###	133.84	132.22	###	155,684	20,710,642	37.2	37.2	0.0
2017-Mar-10 Fri	###	###	131.45	###	95,476	###	###	###	0.0
2017-Mar-09 Thu	###	###	129.21	131.59			###	###	###
2017-Mar-08 Wed	###	130.84	129.44	130.55			76.0	76.0	9.3
2017-Mar-07 Tue	127.55	130.81	127.55	###	175,828	###	84.8	84.8	0.0
2017-Mar-06 Mon	###	128.5	126	127.55			###	###	###
2017-Mar-03 Fri	131.26	131.26	128.2	130.28	246,421	###	28.0	28.0	9.3
2017-Mar-02 Thu	###	###	130.7	132.45			66.1	66.1	###
2017-Mar-01 Wed	131.75	131.75	129.72	131.24	212,370	###	37.3	37.3	9.4
2017-Feb-28 Tue	###	131.85	###	130.55	190,077	12,530,826	###	###	9.3
2017-Feb-27 Mon	###	###	###	###	193,743	0	84.3	84.3	0.0
2017-Feb-24 Fri	###	###	###	130.2			###	###	###
2017-Feb-23 Thu	131.79	131.79	###	130.81	140,728	9,273,271	###	###	###
2017-Feb-22 Wed	130.58	131.51	129.72	###			75.1	75.1	0.0
2017-Feb-21 Tue	131.44	###	###	###	265,749	0	###	###	0.0
2017-Feb-20 Mon	###	132.49	###	132.25			78.9	78.9	###
2017-Feb-17 Fri	###	###	###	###	247,440	0	###	###	0.0
2017-Feb-16 Thu	###	###	129.43	###	295,389	###	###	###	0.0
2017-Feb-15 Wed	###	###	123.86	129.2	339,954	21,053,351	30.4	30.4	9.2
2017-Feb-14 Tue	134.5	###	###	###			###	###	0.0
2017-Feb-13 Mon	134.5	134.5	132.27	133.75			27.0	27.0	###
2017-Feb-10 Fri	132.5	###	###	###			76.6	76.6	0.0
2017-Feb-09 Thu	131.76	###	131.57	###			72.4	72.4	0.0
2017-Feb-08 Wed	###	###	###	131.57	237,822	0	###	###	9.4
2017-Feb-07 Tue	126.76	129.59	125.87	###	205,080	###	86.3	86.3	0.0
2017-Feb-06 Mon	129	129	126.76	###	125,621	###	###	###	0.0
2017-Feb-03 Fri	###	###	125.86	128.56			###	###	9.2
2017-Feb-02 Thu	125.29	126.81	###	###	185,544	###	80.2	80.2	0.0
2017-Feb-01 Wed	125.77	126.54	###	###	181,055	11,455,349	###	###	0.0
2017-Jan-31 Tue	125	126.25	###	###			75.8	75.8	0.0
2017-Jan-30 Mon	126.2	127	###	125.26			31.9	31.9	8.9
2017-Jan-27 Fri	126.83	127.77	###	###			68.8	68.8	0.0
2017-Jan-25 Wed	129	129	###	###			###	###	0.0
2017-Jan-24 Tue	###	###	###	###	211,656	0	###	###	0.0
2017-Jan-23 Mon	###	###	###	###			###	###	0.0
2017-Jan-20 Fri	127.58	127.74	125.76	126.76	204,282	25,892,743	26.7	26.7	9.1
2017-Jan-19 Thu	###	129.5	124.85	###	232,953	###	31.2	31.2	0.0
2017-Jan-18 Wed	125.8	125.8	123.76	###			34.1	34.1	0.0
2017-Jan-17 Tue	###	126.44	125.41	125.87			###	###	###
2017-Jan-16 Mon	127.48	128.28	126.45	###	94,722	###	###	###	0.0
2017-Jan-13 Fri	###	###	126.47	###			###	###	0.0
2017-Jan-12 Thu	128.55	###	###	126.23			17.2	17.2	###
2017-Jan-11 Wed	128.88	129.48	###	###			19.5	19.5	0.0
2017-Jan-10 Tue	129	###	127.55	128.27			###	###	9.2
2017-Jan-09 Mon	123.89	129.22	123.75	###	255,422	32,307,051	###	###	0.0
2017-Jan-06 Fri	###	124.26	123.24	123.55			###	###	8.8
2017-Jan-05 Thu	123	###	122.27	123.26			###	###	8.8
2017-Jan-04 Wed	123.75	123.75	###	###			29.8	29.8	0.0
2017-Jan-03 Tue	122.83	###	122	123.5			###	###	###
2016-Dec-30 Fri	###	122.55	###	122.55	78,240	4,794,156	68.4	68.4	###
2016-Dec-29 Thu	###	###	121.77	###			###	###	0.0
2016-Dec-28 Wed	###	122.55	120.22	###			###	###	0.0
2016-Dec-23 Fri	###	###	###	###			11.8	11.8	0.0
2016-Dec-22 Thu	121	###	###	121.5	216,358	0	###	###	8.7
2016-Dec-21 Wed	###	###	###	119.89			###	###	###
2016-Dec-20 Tue	###	###	###	###			87.9	87.9	0.0
2016-Dec-19 Mon	###	###	###	115.83			###	###	###
2016-Dec-16 Fri	###	###	115.44	###			###	###	0.0
2016-Dec-15 Thu	115.84	116.89	###	115.83			###	###	###
2016-Dec-14 Wed	###	116.24	###	115.51	224,359	13,039,745	81.0	81.0	###
2016-Dec-13 Tue	###	114.75	###	114.48			###	###	8.2
2016-Dec-12 Mon	###	116.79	###	###			26.7	26.7	0.0
2016-Dec-09 Fri	###	###	###	115.52	134,087	0	###	###	###
2016-Dec-08 Thu	###	###	115.2	116.45			27.6	27.6	8.3
2016-Dec-07 Wed	###	114.55	112.51	114.5			67.1	67.1	8.2
2016-Dec-06 Tue	###	###	###	114.49			###	###	8.2
2016-Dec-05 Mon	###	###	###	115.7			###	###	8.3
2016-Dec-02 Fri	119.2	###	###	###	212,126	0	###	###	0.0
2016-Dec-01 Thu	119.89	119.89	117.78	###			22.6	22.6	0.0
2016-Nov-30 Wed	118.49	###	###	118.7			73.2	73.2	8.5
2016-Nov-29 Tue	118.56	119.87	117.41	118.5	277,987	32,980,377	###	###	8.5
2016-Nov-28 Mon	###	119.41	###	###			###	###	0.0
2016-Nov-25 Fri	119.49	119.74	###	###	106,248	###	26.1	26.1	0.0
2016-Nov-24 Thu	###	###	###	###	125,151	0	31.8	31.8	0.0
2016-Nov-23 Wed	118.86	119.345	###	###	211,859	12,642,156	62.9	62.9	0.0
2016-Nov-22 Tue	118.2	###	###	119.42			###	###	8.5
2016-Nov-21 Mon	118.72	###	115.5	###			###	###	0.0
2016-Nov-18 Fri	119.79	120.23	###	119.27	200,054	12,026,246	###	###	###
2016-Nov-17 Thu	###	###	118.48	119.83	170,483	###	67.8	67.8	###
2016-Nov-16 Wed	122	122.23	119.5	120.58	268,427	32,443,429	###	###	8.6
2016-Nov-15 Tue	###	###	118.22	119.8			23.2	23.2	8.6
2016-Nov-14 Mon	123.44	124.74	###	122.28			32.8	32.8	8.7
2016-Nov-11 Fri	###	126.2	121.83	###			25.3	25.3	0.0
2016-Nov-10 Thu	124.55	126.81	###	125.5	204,627	12,974,374	64.0	64.0	9.0
2016-Nov-09 Wed	###	###	119.81	122.8	179,255	10,738,270	48.5	48.5	###
2016-Nov-08 Tue	127	128	124.59	###	169,188	###	19.3	19.3	0.0
2016-Nov-07 Mon	###	126.47	###	###			###	###	0.0
2016-Nov-04 Fri	124.5	124.83	###	###			###	###	0.0
2016-Nov-03 Thu	124.53	###	###	###			68.2	68.2	0.0
2016-Nov-02 Wed	125.58	###	###	124.7	244,187	0	###	###	8.9
2016-Nov-01 Tue	###	###	###	###			22.7	22.7	0.0
2016-Oct-31 Mon	125.7	###	###	###	201,725	0	###	###	0.0
2016-Oct-28 Fri	125	127.29	125	126			77.6	77.6	9.0
2016-Oct-27 Thu	###	127.47	124.74	###			###	###	0.0
2016-Oct-26 Wed	###	128.2	###	127.2	312,081	###	###	###	9.1
2016-Oct-25 Tue	###	###	126.82	127.85	247,156	###	30.9	30.9	9.1
2016-Oct-24 Mon	###	133.76	###	###	288,651	19,304,978	###	###	0.0
2016-Oct-21 Fri	###	###	134.78	###	143,545	###	15.9	15.9	0.0
2016-Oct-20 Thu	###	138.5	###	137.8	151,520	###	27.1	27.1	9.8
2016-Oct-19 Wed	###	###	135.5	###			77.2	77.2	0.0
2016-Oct-18 Tue	136.5	###	###	###	135,972	0	###	###	0.0
2016-Oct-17 Mon	###	###	136.55	###			33.6	33.6	0.0
2016-Oct-14 Fri	###	139.75	###	###	121,128	###	###	###	0.0
2016-Oct-13 Thu	138.46	139.45	###	###			26.6	26.6	0.0
2016-Oct-12 Wed	137.5	138.4	136.5	138.4	170,226	###	76.6	76.6	9.9
2016-Oct-11 Tue	###	139.445	###	###	172,858	###	29.3	29.3	0.0
2016-Oct-10 Mon	142.25	142.255	###	140.41			24.8	24.8	###
2016-Oct-07 Fri	###	###	141.51	141.7			###	###	###
2016-Oct-06 Thu	143	###	###	###			###	###	0.0
2016-Oct-05 Wed	141.27	142.75	###	###			###	###	0.0
2016-Oct-04 Tue	140	###	###	###			80.7	80.7	0.0
2016-Oct-03 Mon	141.5	###	###	140.49			###	###	###
2016-Sep-30 Fri	###	###	###	###	193,124	0	75.5	75.5	0.0
2016-Sep-29 Thu	142.49	143.56	###	###	186,188	13,364,574	21.7	21.7	0.0
2016-Sep-28 Wed	141	###	###	141.85	121,221	0	76.5	76.5	10.1
2016-Sep-27 Tue	###	140.71	137.57	140.71	159,743	22,226,641	###	###	###
2016-Sep-26 Mon	140	140	###	###	63,445	4,441,150	27.9	27.9	0.0
2016-Sep-23 Fri	###	140	###	###	126,028	###	###	###	0.0
2016-Sep-22 Thu	138.44	###	###	138.41			33.2	33.2	###
2016-Sep-21 Wed	140	###	137.84	###	185,421	###	21.2	21.2	0.0
2016-Sep-20 Tue	###	###	###	###			###	###	0.0
2016-Sep-19 Mon	###	###	###	136.53	15,347	0	###	###	9.8
2016-Sep-16 Fri	134.88	136.73	134.2	136.72	262,881	35,611,174	###	###	9.8
2016-Sep-15 Thu	133.55	###	133.55	133.85	226,929	15,153,183	67.8	67.8	###
2016-Sep-14 Wed	###	136.58	134.7	135.26	236,178	32,035,183	69.6	69.6	###
2016-Sep-13 Tue	134.5	139.27	###	135.87	223,750	###	81.9	81.9	###
2016-Sep-12 Mon	###	###	###	132.29	191,585	0	31.5	31.5	###
2016-Sep-09 Fri	137.4	###	134.78	135.81			23.1	23.1	###
2016-Sep-08 Thu	137.25	###	###	###			76.5	76.5	0.0
2016-Sep-07 Wed	###	###	135.42	###			76.7	76.7	0.0
2016-Sep-06 Tue	139.74	140.2	138.71	###			29.9	29.9	0.0
2016-Sep-05 Mon	###	140.2	138.255	###			###	###	0.0
2016-Sep-02 Fri	141.59	142.5	138.22	138.48	185,950	26,099,942	###	###	###
2016-Sep-01 Thu	140.89	142.25	139.7	###			###	###	0.0
2016-Aug-31 Wed	###	142.79	###	###	227,828	16,265,780	###	###	0.0
2016-Aug-30 Tue	143.22	143.58	141.21	141.85	186,158	###	25.1	25.1	10.1
2016-Aug-29 Mon	###	143.2	###	142.54			###	###	###
2016-Aug-26 Fri	142	###	###	###	198,653	0	77.8	77.8	0.0
2016-Aug-25 Thu	###	###	140.25	141.85			78.4	78.4	10.1
2016-Aug-24 Wed	###	###	139.73	141.83	230,644	16,113,943	###	###	###
2016-Aug-23 Tue	###	###	###	140.87	233,771	0	###	###	10.1
2016-Aug-22 Mon	139.2	140.54	###	139.74	153,481	###	78.7	78.7	###
2016-Aug-19 Fri	###	139.5	138.26	###	199,440	27,698,227	30.6	30.6	0.0
2016-Aug-18 Thu	###	###	###	###			77.0	77.0	0.0
2016-Aug-17 Wed	###	136.77	###	136.59			###	###	###
2016-Aug-16 Tue	###	138.79	136.83	137.72			41.4	41.4	9.8
2016-Aug-15 Mon	###	139.74	137.42	138.43			27.8	27.8	9.9
2016-Aug-12 Fri	136.51	141	###	139.74			###	###	###
2016-Aug-11 Thu	134.51	###	###	###			###	###	0.0
2016-Aug-10 Wed	125.48	134.51	125.46	134.51			95.4	95.4	9.6
2016-Aug-09 Tue	127.2	128.41	119.81	125			###	###	8.9
2016-Aug-08 Mon	###	129.88	###	128.59	114,329	7,424,525	26.8	26.8	9.2
2016-Aug-05 Fri	127.2	129.59	127.2	###	180,576	23,185,055	77.9	77.9	0.0
2016-Aug-04 Thu	###	130.76	127.27	###			14.2	14.2	0.0
2016-Aug-03 Wed	131.4	###	###	###			30.9	30.9	0.0
2016-Aug-02 Tue	###	###	###	130.86			###	###	9.3
2016-Aug-01 Mon	132.73	###	131.44	131.44			24.4	24.4	9.4
2016-Jul-29 Fri	###	132.73	###	132.73	206,683	###	###	###	###
2016-Jul-28 Thu	###	130.83	###	###			68.0	68.0	0.0
2016-Jul-27 Wed	###	###	###	###	217,142	0	###	###	0.0
2016-Jul-26 Tue	128.7	###	###	129.81			78.2	78.2	9.3
2016-Jul-25 Mon	128	###	127.72	###	105,947	6,765,775	###	###	0.0
2016-Jul-22 Fri	129.5	###	###	128.85	121,126	0	###	###	###
2016-Jul-21 Thu	127	130.54	126.59	###	291,050	37,418,843	88.0	88.0	0.0
2016-Jul-20 Wed	125.51	###	124.27	###	209,440	13,013,554	###	###	0.0
2016-Jul-19 Tue	125	125.71	###	124.88	172,756	10,858,578	36.4	36.4	###
2016-Jul-18 Mon	###	###	###	124.74	158,448	0	31.5	31.5	###
2016-Jul-15 Fri	126.47	126.57	###	124.77			###	###	8.9
2016-Jul-14 Thu	###	###	124.54	126			76.8	76.8	9.0
2016-Jul-13 Wed	###	124.83	###	124.29	280,420	###	30.2	30.2	8.9
2016-Jul-12 Tue	###	124.53	###	124.43	187,883	###	75.4	75.4	8.9
2016-Jul-11 Mon	###	123.59	121.89	###			74.3	74.3	0.0
2016-Jul-08 Fri	121.84	###	###	###			26.3	26.3	0.0
2016-Jul-07 Thu	122	###	120.51	121.83	89,153	###	###	###	8.7
2016-Jul-06 Wed	121.7	122.75	###	121.72			###	###	8.7
2016-Jul-05 Tue	123.8	124.58	121.29	121.74			###	###	8.7
2016-Jul-04 Mon	121.21	123.7	###	###			75.6	75.6	0.0
2016-Jul-01 Fri	###	###	###	121.29	121,874	0	67.3	67.3	###
2016-Jun-30 Thu	120.42	###	120.42	121.25			70.7	70.7	###
2016-Jun-29 Wed	119.2	120.75	###	###			###	###	0.0
2016-Jun-28 Tue	###	###	###	118.44	262,189	0	30.7	30.7	8.5
2016-Jun-27 Mon	###	121.53	###	120.25	146,081	###	###	###	###
2016-May-27 Fri	120.2	120.85	###	119.52			25.8	25.8	8.5
2016-May-26 Thu	###	120.88	118.76	119.85	219,051	###	###	###	###
2016-May-25 Wed	###	120.25	###	119.85			33.6	33.6	###
2016-May-24 Tue	118.23	119.53	###	119.28	199,250	11,908,176	###	###	8.5
2016-May-23 Mon	###	###	###	117.86			###	###	8.4
2016-May-20 Fri	117.22	###	###	117.84	262,472	0	###	###	8.4
2016-May-19 Thu	###	###	116.59	117.45	242,144	14,115,784	35.2	35.2	###
2016-May-18 Wed	###	###	###	###	294,128	0	###	###	0.0
2016-May-17 Tue	116.89	###	116.23	###			85.3	85.3	0.0
2016-May-16 Mon	###	###	###	###	349,185	0	###	###	0.0
2016-May-13 Fri	112.21	112.4	110.44	111.84	348,440	38,823,184	37.1	37.1	8.0
2016-May-12 Thu	115.55	###	###	###			###	###	0.0
2016-May-11 Wed	###	117.26	###	###	275,749	###	24.4	24.4	0.0
2016-May-10 Tue	###	###	112.23	###	361,342	###	###	###	0.0
2016-May-09 Mon	111.4	112.89	110.21	112.89			###	###	###
2016-May-06 Fri	###	###	109.2	###			###	###	0.0
2016-May-05 Thu	###	###	###	###	347,753	0	30.5	30.5	0.0
2016-May-04 Wed	###	113.7	###	###	220,840	12,554,754	###	###	0.0
2016-May-03 Tue	109.8	113.85	109.8	113.57	282,077	###	###	###	8.1
2016-May-02 Mon	###	109.85	###	109.8	206,875	###	###	###	7.8
2016-Apr-29 Fri	105.81	###	###	###			###	###	0.0
2016-Apr-28 Thu	106.41	###	103.7	104.5	210,484	###	###	###	7.5
2016-Apr-27 Wed	105.42	105.55	104.21	###	153,043	16,051,149	###	###	0.0
2016-Apr-26 Tue	105.5	###	###	###	208,823	0	###	###	0.0
2016-Apr-22 Fri	###	105.88	103.74	105.5	436,143	45,712,147	77.2	77.2	7.5
2016-Apr-21 Thu	###	###	104.29	104.75			###	###	7.5
2016-Apr-20 Wed	104.7	105.87	103.73	104.78	282,022	###	73.6	73.6	7.5
2016-Apr-19 Tue	106.25	###	###	104.7	205,321	0	23.5	23.5	7.5
2016-Apr-18 Mon	###	###	104.5	###			###	###	0.0
2016-Apr-15 Fri	103.85	###	###	104.76	201,446	0	###	###	7.5
2016-Apr-14 Thu	###	###	###	###			###	###	0.0
2016-Apr-13 Wed	102.45	###	###	###	127,856	0	###	###	0.0
2016-Apr-12 Tue	101.4	102.71	###	102.53	102,020	###	###	###	###
2016-Apr-11 Mon	103.84	103.86	102.5	102.74			25.8	25.8	7.3
2016-Apr-08 Fri	103.85	###	102.81	###	106,079	###	67.6	67.6	0.0
2016-Apr-07 Thu	###	104.2	102.5	103.85	189,920	###	76.8	76.8	7.4
2016-Apr-06 Wed	###	102.2	100.27	102.2			77.9	77.9	###
2016-Apr-05 Tue	###	103.53	100.71	###	187,884	###	###	###	0.0
2016-Apr-04 Mon	102.73	104.28	###	102.81	166,254	8,668,483	69.2	69.2	###
2016-Apr-01 Fri	###	102.78	101.46	102.78	194,543	###	###	###	###
2016-Mar-31 Thu	102.2	102.49	###	###	167,447	8,580,821	66.2	66.2	0.0
2016-Mar-30 Wed	###	###	99.88	###			###	###	0.0
2016-Mar-29 Tue	###	###	###	###	166,588	0	25.5	25.5	0.0
2016-Mar-24 Thu	99.54	102.74	###	101.7	218,353	###	###	###	7.3
2016-Mar-23 Wed	###	###	98.78	99.84	153,184	7,565,757	###	###	###
2016-Mar-22 Tue	98.79	100.28	98.5	99.8			80.3	80.3	7.1
2016-Mar-21 Mon	99.51	99.88	98.47	98.79			27.8	27.8	###
2016-Mar-18 Fri	###	###	###	99.56	182,687	0	###	###	###
2016-Mar-17 Thu	101.49	101.49	###	###			20.7	20.7	0.0
2016-Mar-16 Wed	100.77	###	###	100.83			###	###	7.2
2016-Mar-15 Tue	###	###	99.88	100.28	201,557	10,065,756	###	###	7.2
2016-Mar-14 Mon	104.23	###	100.81	###			###	###	0.0
2016-Mar-11 Fri	104.8	105.56	###	103.7	194,423	10,261,645	21.0	21.0	7.4
2016-Mar-10 Thu	###	###	###	103.29	158,340	0	73.4	73.4	7.4
2016-Mar-09 Wed	###	###	102.2	###	239,827	12,255,159	###	###	0.0
2016-Mar-08 Tue	###	104.44	###	103.77			###	###	7.4
2016-Mar-07 Mon	###	103.84	102.26	###	348,985	###	71.4	71.4	0.0
2016-Mar-04 Fri	###	###	101.2	###	326,047	16,497,978	32.3	32.3	0.0
2016-Mar-03 Thu	103.45	103.53	###	###			25.9	25.9	0.0
2016-Mar-02 Wed	102.41	103.7	###	###	339,826	17,619,978	###	###	0.0
2016-Mar-01 Tue	###	###	101.77	###	340,842	17,343,745	###	###	0.0
2016-Feb-29 Mon	103.27	103.57	###	102.49	223,142	###	28.4	28.4	###
2016-Feb-26 Fri	###	104.42	102.7	103.5			###	###	7.4
2016-Feb-25 Thu	104.48	105.21	###	103.45			###	###	###
2016-Feb-24 Wed	103.5	###	103.25	###	209,729	10,827,259	###	###	0.0
2016-Feb-23 Tue	104.88	104.88	103.25	103.78			25.5	25.5	7.4
2016-Feb-22 Mon	104.8	105.87	###	104.88	260,751	13,802,854	###	###	###
2016-Feb-19 Fri	###	105.77	###	104.53	274,344	14,508,682	32.1	32.1	###
2016-Feb-18 Thu	###	106.5	103.75	105.5			###	###	7.5
2016-Feb-17 Wed	###	###	###	###	384,188	0	###	###	0.0
2016-Feb-16 Tue	###	106.79	103.5	###	315,578	33,181,448	###	###	0.0
2016-Feb-15 Mon	103.2	###	###	105.22	344,224	0	###	###	7.5
2016-Feb-12 Fri	###	107.25	###	103.2			38.7	38.7	###
2016-Feb-11 Thu	95.71	104.53	95.71	###	813,851	###	96.6	96.6	0.0
2016-Feb-10 Wed	90.42	91.5	###	###	248,257	11,357,757	###	###	0.0
2016-Feb-09 Tue	###	91.48	###	90.2			38.1	38.1	6.4
2016-Feb-08 Mon	###	92.75	91.75	###	199,942	18,444,649	###	###	0.0
2016-Feb-05 Fri	###	###	###	92.78			###	###	6.6
2016-Feb-04 Thu	###	###	93.21	94.22			22.1	22.1	6.7
2016-Feb-03 Wed	###	###	###	94.8	222,550	0	###	###	###
2016-Feb-02 Tue	96.8	###	95.76	96.4	339,081	###	38.0	38.0	6.9
2016-Feb-01 Mon	###	###	###	95.46			74.2	74.2	6.8
2016-Jan-29 Fri	95.56	###	###	93.77			20.0	20.0	6.7
2016-Jan-28 Thu	###	96.41	###	###			###	###	0.0
2016-Jan-27 Wed	###	96.5	###	###			76.3	76.3	0.0
2016-Jan-25 Mon	###	96.5	95.4	###			###	###	0.0
2016-Jan-22 Fri	95.73	###	93.81	95.81	157,046	7,366,242	66.9	66.9	###
2016-Jan-21 Thu	93.86	95.4	93.44	###			###	###	0.0
2016-Jan-20 Wed	###	93.49	###	92.71			###	###	6.6
2016-Jan-19 Tue	###	93.24	90.84	###			75.0	75.0	0.0
2016-Jan-18 Mon	###	###	89.51	###			###	###	0.0
2016-Jan-15 Fri	###	###	90.845	###	217,448	###	27.1	27.1	0.0
2016-Jan-14 Thu	###	93.75	90.82	###			###	###	0.0
2016-Jan-13 Wed	###	95.8	91.87	###	266,076	24,967,241	90.3	90.3	0.0
2016-Jan-12 Tue	91.51	###	###	###			81.4	81.4	0.0
2016-Jan-11 Mon	91.52	91.79	90.51	###			###	###	0.0
2016-Jan-08 Fri	###	93.28	91.76	92.2	179,670	###	###	###	6.6
2016-Jan-07 Thu	###	95.85	###	###			###	###	0.0
2016-Jan-06 Wed	###	###	###	94.46			43.3	43.3	6.7
2016-Jan-05 Tue	###	###	###	###	187,025	0	###	###	0.0
2016-Jan-04 Mon	###	###	95.25	96.29	108,083	5,147,452	###	###	6.9
2015-Dec-31 Thu	###	###	###	95.58			###	###	6.8
2015-Dec-30 Wed	94.41	96.22	###	96.21	115,628	###	84.1	84.1	6.9
2015-Dec-29 Tue	###	94.25	###	94.21	171,242	8,069,779	61.9	61.9	###
2015-Dec-24 Thu	###	###	###	93.51	36,925	0	22.1	22.1	###
2015-Dec-23 Wed	###	94.26	93.23	93.5	89,479	###	23.1	23.1	6.7
2015-Dec-22 Tue	###	###	93.7	###	134,087	6,281,975	26.6	26.6	0.0
2015-Dec-21 Mon	94.87	###	93.2	###			23.4	23.4	0.0
2015-Dec-18 Fri	###	94.77	###	94.58	151,327	7,170,629	###	###	6.8
2015-Dec-17 Thu	92.49	94.45	92.4	###	221,523	20,695,786	84.3	84.3	0.0
2015-Dec-16 Wed	###	###	89.51	91.55			24.5	24.5	###
2015-Dec-15 Tue	91.55	92.56	91.41	91.57			73.9	73.9	###
2015-Dec-14 Mon	###	###	###	###	121,783	0	###	###	0.0
2015-Dec-11 Fri	91.71	###	91.5	91.84			71.1	71.1	6.6
2015-Dec-10 Thu	###	92.47	91.29	###			42.0	42.0	0.0
2015-Dec-09 Wed	92.75	93.42	###	###	286,151	###	###	###	0.0
2015-Dec-08 Tue	###	###	###	###			83.1	83.1	0.0
2015-Dec-07 Mon	###	95.49	###	###	206,454	9,857,146	###	###	0.0
2015-Dec-04 Fri	###	###	###	###			###	###	0.0
2015-Dec-03 Thu	94.51	###	94.29	###			30.5	30.5	0.0
2015-Dec-02 Wed	###	96.085	94.85	95.83	116,749	###	38.5	38.5	6.8
2015-Dec-01 Tue	###	96.26	94.45	###			78.1	78.1	0.0
2015-Nov-30 Mon	###	95.27	###	###	266,474	12,693,488	###	###	0.0
2015-Nov-27 Fri	###	###	93.7	93.79			###	###	###
2015-Nov-26 Thu	93.2	95.25	93.2	###	184,779	###	###	###	0.0
2015-Nov-25 Wed	###	###	93.51	93.51	172,787	8,078,656	###	###	###
2015-Nov-24 Tue	###	95.54	93.89	94.43			###	###	6.7
2015-Nov-23 Mon	93.59	###	93.59	94.59			80.5	80.5	###
2015-Nov-20 Fri	###	###	92.41	93.57			77.0	77.0	###
2015-Nov-19 Thu	91.79	92.82	90.84	92.82			###	###	###
2015-Nov-18 Wed	89.49	91.21	89.23	91.21			###	###	###
2015-Nov-17 Tue	###	###	87.25	###			###	###	0.0
2015-Nov-16 Mon	86.48	###	###	###			###	###	0.0
2015-Nov-13 Fri	###	###	###	###	192,772	0	###	###	0.0
2015-Nov-12 Thu	88.2	###	###	###	162,741	0	82.2	82.2	0.0
2015-Nov-11 Wed	###	88.26	86.85	88.26	222,870	19,513,382	###	###	6.3
2015-Nov-10 Tue	87.7	###	86.59	###			###	###	0.0
2015-Nov-09 Mon	###	###	87.85	###			###	###	0.0
2015-Nov-06 Fri	89	89.56	###	###			30.8	30.8	0.0
2015-Nov-05 Thu	###	###	87.58	###	183,172	###	78.8	78.8	0.0
2015-Nov-04 Wed	89	###	87.89	###	219,123	###	26.4	26.4	0.0
2015-Nov-03 Tue	88.2	89.23	###	88.76			###	###	###
2015-Nov-02 Mon	###	89.77	88	###			34.1	34.1	0.0
2015-Oct-30 Fri	###	89.7	###	###	197,883	8,875,052	77.0	77.0	0.0
2015-Oct-29 Thu	###	88.44	###	###			###	###	0.0
2015-Oct-28 Wed	###	87.42	###	###	257,947	###	###	###	0.0
2015-Oct-27 Tue	84.5	###	###	85.54	214,071	0	83.4	83.4	###
2015-Oct-26 Mon	84.77	###	83.82	###			###	###	0.0
2015-Oct-23 Fri	85	85.2	###	84.2	188,427	###	24.5	24.5	6.0
2015-Oct-22 Thu	###	###	83.28	83.89			29.9	29.9	6.0
2015-Oct-21 Wed	###	###	###	###			64.7	64.7	0.0
2015-Oct-20 Tue	###	###	83.7	84.82			80.0	80.0	6.1
2015-Oct-19 Mon	###	###	83.76	84.45	95,946	###	79.2	79.2	6.0
2015-Oct-16 Fri	###	85.47	83.89	###			27.3	27.3	0.0
2015-Oct-15 Thu	85.52	###	83.85	###			17.7	17.7	0.0
2015-Oct-14 Wed	###	###	###	85.43			84.5	84.5	6.1
2015-Oct-13 Tue	###	84.72	83.57	84.21	213,545	17,968,744	###	###	###
2015-Oct-12 Mon	###	###	###	84.44			###	###	###
2015-Oct-09 Fri	###	86.26	84.74	###	185,640	15,872,220	###	###	0.0
2015-Oct-08 Thu	85.5	###	###	84.8	244,728	0	###	###	6.1
2015-Oct-07 Wed	###	###	###	###			73.8	73.8	0.0
2015-Oct-06 Tue	83.55	###	###	83.5	187,284	0	###	###	6.0
2015-Oct-05 Mon	82.86	84.24	82.54	###	104,423	###	###	###	0.0
2015-Oct-02 Fri	82.28	83.58	81.88	###			###	###	0.0
2015-Oct-01 Thu	83.71	84.49	83.25	84.21	113,059	9,482,258	68.9	68.9	###
2015-Sep-30 Wed	###	###	###	83.47			###	###	6.0
2015-Sep-29 Tue	84.57	84.73	81.76	81.76	285,384	###	13.0	13.0	5.8
2015-Sep-28 Mon	###	###	###	###	165,020	0	###	###	0.0
2015-Sep-25 Fri	85.89	###	###	85.5			###	###	6.1
2015-Sep-24 Thu	81.73	###	81.73	85.28	243,648	9,956,675	90.8	90.8	###
2015-Sep-23 Wed	###	###	###	81.8	202,649	0	31.1	31.1	5.8
2015-Sep-22 Tue	###	83.54	###	###			82.5	82.5	0.0
2015-Sep-21 Mon	81.58	81.58	###	81	150,827	###	###	###	5.8
2015-Sep-18 Fri	81.5	###	80.7	81.79			67.3	67.3	5.8
2015-Sep-17 Thu	82	###	###	81.5			29.3	29.3	###
2015-Sep-16 Wed	83	83	###	###	284,220	###	###	###	0.0
2015-Sep-15 Tue	82.5	82.83	###	81.59	135,727	###	###	###	5.8
2015-Sep-14 Mon	83	###	81.79	82.27			###	###	###
2015-Sep-11 Fri	83.24	83.24	82.24	###	114,450	###	21.7	21.7	0.0
2015-Sep-10 Thu	82	83.7	82	###			###	###	0.0
2015-Sep-09 Wed	83.7	###	###	84.2			66.4	66.4	6.0
2015-Sep-08 Tue	###	###	###	83.24	268,053	0	###	###	5.9
2015-Sep-07 Mon	###	83.8	82.8	83.77			###	###	###
2015-Sep-04 Fri	###	###	###	83.51			###	###	###
2015-Sep-03 Thu	###	###	83.2	83.88	481,242	###	23.8	23.8	###
2015-Sep-02 Wed	83.5	85.48	###	###			83.3	83.3	0.0
2015-Sep-01 Tue	###	###	###	84.48			26.7	26.7	6.0
2015-Aug-31 Mon	84.83	85.82	###	85.43			77.9	77.9	6.1
2015-Aug-28 Fri	85.58	86.54	84	###	330,772	28,204,928	###	###	0.0
2015-Aug-27 Thu	85.87	86.81	###	86.22			###	###	6.2
2015-Aug-26 Wed	83.5	###	83.45	###			77.5	77.5	0.0
2015-Aug-25 Tue	82	86.055	81	85.49			###	###	###
2015-Aug-24 Mon	83	85.22	###	84.89	400,044	17,045,874	92.8	92.8	###
2015-Aug-21 Fri	85	###	83.72	84.71	263,980	###	33.0	33.0	###
2015-Aug-20 Thu	###	86.78	###	85.47	182,121	###	###	###	###
2015-Aug-19 Wed	###	###	###	###			###	###	0.0
2015-Aug-18 Tue	###	###	###	85.27			###	###	###
2015-Aug-17 Mon	85	86.42	###	###	171,080	###	77.4	77.4	0.0
2015-Aug-14 Fri	85.45	86.24	###	85	322,986	13,927,156	###	###	###
2015-Aug-13 Thu	85.56	###	85	85			27.5	27.5	###
2015-Aug-12 Wed	###	85.81	###	85			86.9	86.9	###
2015-Aug-11 Tue	###	83.56	76.73	83.56	1,054,283	###	93.1	93.1	6.0
2015-Aug-10 Mon	###	90.25	88.77	###	144,624	###	###	###	0.0
2015-Aug-07 Fri	90.46	91.41	###	###	134,059	###	34.6	34.6	0.0
2015-Aug-06 Thu	###	###	###	###			###	###	0.0
2015-Aug-05 Wed	91.49	91.84	90.51	###			###	###	0.0
2015-Aug-04 Tue	90.57	92.52	###	###	203,743	9,425,151	###	###	0.0
2015-Aug-03 Mon	91.4	91.7	90.88	###			###	###	0.0
2015-Jul-31 Fri	91.43	###	90.28	91.27			###	###	###
2015-Jul-30 Thu	###	91.86	90.4	90.82	125,922	11,475,271	###	###	6.5
2015-Jul-29 Wed	91.25	92.2	90.49	90.79	218,477	19,956,781	29.5	29.5	6.5
2015-Jul-28 Tue	90.5	###	###	90.24	537,276	0	31.8	31.8	6.4
2015-Jul-27 Mon	###	###	###	###	237,054	0	###	###	0.0
2015-Jul-24 Fri	89.41	90.29	88.86	###	138,352	12,392,880	###	###	0.0
2015-Jul-23 Thu	89.55	###	89.25	89.83			74.9	74.9	###
2015-Jul-22 Wed	89.8	89.82	###	89.2			###	###	###
2015-Jul-21 Tue	89.22	89.83	###	88.75	185,157	8,316,326	25.5	25.5	###
2015-Jul-20 Mon	87.41	###	###	88.51	179,982	0	###	###	6.3
2015-Jul-17 Fri	###	###	###	86.76	87,952	0	###	###	6.2
2015-Jul-16 Thu	87.49	87.58	85.89	###	113,429	###	###	###	0.0
2015-Jul-15 Wed	###	86.23	85.22	86			###	###	6.1
2015-Jul-14 Tue	85.83	86.74	###	86.5			###	###	6.2
2015-Jul-13 Mon	###	###	###	84.57			89.4	89.4	###
2015-Jul-10 Fri	###	###	###	79.52			23.3	23.3	###
2015-Jul-09 Thu	79	###	77.72	79.51			###	###	###
2015-Jul-08 Wed	###	80.21	79	79	151,689	###	32.8	32.8	5.6
2015-Jul-07 Tue	81.47	81.47	###	###	168,141	6,849,223	17.5	17.5	0.0
2015-Jul-06 Mon	79.8	###	###	79.54			34.5	34.5	###
2015-Jul-03 Fri	82.53	82.57	###	###	110,826	4,575,451	20.4	20.4	0.0
2015-Jul-02 Thu	82.5	82.82	###	82.54	213,654	###	60.2	60.2	5.9
2015-Jul-01 Wed	###	81.8	80.21	81.71			###	###	###
2015-Jun-30 Tue	79	80.21	78.83	###	222,941	###	72.7	72.7	0.0
2015-Jun-29 Mon	###	###	###	###	214,184	0	###	###	0.0
2015-Jun-26 Fri	###	###	80.25	###	234,724	###	30.9	30.9	0.0
2015-Jun-25 Thu	###	82.59	80.59	###	218,644	###	###	###	0.0
2015-Jun-24 Wed	83	83	###	###			23.2	23.2	0.0
2015-Jun-23 Tue	82	82.5	81.46	82.26			###	###	5.9
2015-Jun-22 Mon	###	82.23	80.74	81	132,881	###	24.8	24.8	5.8
2015-Jun-19 Fri	80.5	82.49	80.22	###	187,029	15,215,744	71.8	71.8	0.0
2015-Jun-18 Thu	###	80.47	###	80.21			###	###	###
2015-Jun-17 Wed	###	###	79.86	80.28	173,745	###	###	###	5.7
2015-Jun-16 Tue	###	82.21	80.52	80.73	284,381	###	21.1	21.1	###
2015-Jun-15 Mon	###	81.27	80.45	###	213,042	17,226,576	36.4	36.4	0.0
2015-Jun-12 Fri	81	82.77	81	81.74			79.1	79.1	5.8
2015-Jun-11 Thu	###	82.83	81.5	81.81			###	###	###
2015-Jun-10 Wed	82.42	83.57	82.23	###	151,751	12,580,157	###	###	0.0
2015-Jun-09 Tue	###	###	82.45	82.7			21.5	21.5	5.9
2015-Jun-05 Fri	###	###	###	###			###	###	0.0
2015-Jun-04 Thu	84.41	84.41	###	82.2			###	###	###
2015-Jun-03 Wed	85	###	83.87	###			###	###	0.0
2015-Jun-02 Tue	###	87.8	85.41	85.41			###	###	###
2015-Jun-01 Mon	###	###	85.72	###	232,823	###	###	###	0.0
2015-May-29 Fri	###	89.325	87.75	88.55	184,444	###	73.5	73.5	6.3
2015-May-28 Thu	88.2	###	86.825	87.5			26.0	26.0	6.3
2015-May-27 Wed	86.82	###	86.75	87.5			###	###	6.3
2015-May-26 Tue	86.87	###	###	###			86.5	86.5	0.0
2015-May-25 Mon	86	88.45	86	87.46			###	###	6.2
2015-May-22 Fri	88.55	88.55	86.53	###			24.1	24.1	0.0
2015-May-21 Thu	###	89.81	86.2	88.45			81.1	81.1	6.3
2015-May-20 Wed	79.41	###	###	###			95.6	95.6	0.0
2015-May-19 Tue	78.78	79.86	78.78	###			###	###	0.0
2015-May-18 Mon	79.2	###	78.73	###			###	###	0.0
2015-May-15 Fri	80	80	78.76	###			###	###	0.0
2015-May-14 Thu	78.57	###	###	###	194,575	0	###	###	0.0
2015-May-13 Wed	79.49	80.26	###	79.23			###	###	###
2015-May-12 Tue	###	80.57	###	###	201,770	###	###	###	0.0
2015-May-11 Mon	81	###	###	80	123,676	0	###	###	5.7
2015-May-08 Fri	###	###	###	80.43	234,072	0	77.5	77.5	5.7
2015-May-07 Thu	80.5	###	80	80.5			73.7	73.7	5.8
2015-May-06 Wed	82.5	###	###	82.5	204,558	0	###	###	5.9
2015-May-05 Tue	83.76	###	82.5	###	195,222	###	30.0	30.0	0.0
2015-May-04 Mon	###	###	82.58	83.51			###	###	###
2015-May-01 Fri	###	###	###	###			###	###	0.0
2015-Apr-30 Thu	###	83.8	79.8	###			85.2	85.2	0.0
2015-Apr-29 Wed	85	85.48	83.23	###	234,279	###	20.4	20.4	0.0
2015-Apr-28 Tue	87.72	87.74	###	85			12.1	12.1	###
2015-Apr-27 Mon	###	###	87.23	###			###	###	0.0
2015-Apr-24 Fri	89	89.46	87.88	###			17.4	17.4	0.0
2015-Apr-23 Thu	###	###	###	88.75	188,055	0	###	###	###
2015-Apr-22 Wed	88.86	89.87	###	88	141,282	###	###	###	6.3
2015-Apr-21 Tue	87.88	###	87.88	88.79			82.0	82.0	6.3
2015-Apr-20 Mon	###	###	###	###	166,421	0	26.6	26.6	0.0
2015-Apr-17 Fri	###	90.2	88.59	88.75	135,771	12,137,248	###	###	###
2015-Apr-16 Thu	90.41	90.59	89.89	90.49	250,227	22,580,484	###	###	###
2015-Apr-15 Wed	90.43	90.43	###	89.89	216,420	###	30.8	30.8	###
2015-Apr-14 Tue	###	90.46	###	90.25	114,629	###	###	###	###
2015-Apr-13 Mon	###	90.53	89.78	###			75.8	75.8	0.0
2015-Apr-10 Fri	###	###	###	###	201,325	0	###	###	0.0
2015-Apr-09 Thu	###	###	###	###	250,154	0	###	###	0.0
2015-Apr-08 Wed	###	###	90.4	90.76	179,042	###	23.2	23.2	6.5
2015-Apr-07 Tue	91.41	###	90.7	91.2	203,559	###	###	###	6.5
2015-Apr-02 Thu	92.44	92.5	###	91.26			18.9	18.9	6.5
2015-Apr-01 Wed	90.49	92.41	###	91.8	359,075	###	###	###	6.6
2015-Mar-31 Tue	###	###	###	90.53	280,328	0	69.0	69.0	###
2015-Mar-30 Mon	###	90.55	###	###			###	###	0.0
2015-Mar-27 Fri	###	91.27	###	90.85			###	###	###
2015-Mar-26 Thu	91.84	###	###	###	204,586	0	###	###	0.0
2015-Mar-25 Wed	92.89	###	92.25	###	264,147	12,183,780	74.7	74.7	0.0
2015-Mar-24 Tue	91.4	###	91.23	91.76			###	###	6.6
2015-Mar-23 Mon	92.5	###	###	91.41	202,842	0	###	###	###
2015-Mar-20 Fri	91.47	###	###	###			###	###	0.0
2015-Mar-19 Thu	92.2	92.83	91.22	91.5	317,087	###	22.7	22.7	6.5
2015-Mar-18 Wed	###	###	88.88	###	224,644	9,983,179	84.4	84.4	0.0
2015-Mar-17 Tue	###	90.25	###	89.54	218,186	9,845,643	28.5	28.5	6.4
2015-Mar-16 Mon	89.5	###	###	###	148,653	0	34.7	34.7	0.0
2015-Mar-13 Fri	90.25	###	###	89.7			25.2	25.2	6.4
2015-Mar-12 Thu	###	91.21	89.2	###			###	###	0.0
2015-Mar-11 Wed	89.22	###	88.73	###			29.7	29.7	0.0
2015-Mar-10 Tue	88.89	89.26	###	###			###	###	0.0
2015-Mar-09 Mon	###	###	###	###	196,523	0	###	###	0.0
2015-Mar-06 Fri	88.87	###	###	###	305,043	0	73.6	73.6	0.0
2015-Mar-05 Thu	###	###	88.5	88.87	224,874	9,950,674	###	###	6.3
2015-Mar-04 Wed	88.79	###	87.8	###	283,746	12,456,449	78.3	78.3	0.0
2015-Mar-03 Tue	89.2	89.48	87.51	###			36.3	36.3	0.0
2015-Mar-02 Mon	90.53	###	###	###	259,055	0	27.6	27.6	0.0
2015-Feb-27 Fri	91.4	###	90.4	90.42			19.9	19.9	6.5
2015-Feb-26 Thu	###	###	90.88	91.23	240,941	10,948,359	###	###	###
2015-Feb-25 Wed	###	###	###	92.7	293,325	0	78.3	78.3	###
2015-Feb-24 Tue	###	92.49	###	###			###	###	0.0
2015-Feb-23 Mon	91.21	###	###	91.82	168,459	0	###	###	6.6
2015-Feb-20 Fri	###	93.22	90.88	###			27.6	27.6	0.0
2015-Feb-19 Thu	###	###	91.2	###	313,344	14,288,486	30.9	30.9	0.0
2015-Feb-18 Wed	###	###	89.825	###			80.1	80.1	0.0
2015-Feb-17 Tue	###	89.47	###	89.4			84.1	84.1	6.4
2015-Feb-16 Mon	88.4	###	###	88.49			###	###	###
2015-Feb-13 Fri	###	###	88.43	88.84	278,973	###	23.0	23.0	6.3
2015-Feb-12 Thu	###	###	85.56	88.54			###	###	6.3
2015-Feb-11 Wed	86.25	86.59	###	###	432,470	18,723,788	34.5	34.5	0.0
2015-Feb-10 Tue	86.5	89.52	85.28	86.76			###	###	6.2
2015-Feb-09 Mon	85.8	###	###	###			###	###	0.0
2015-Feb-06 Fri	87	87.5	85.49	###			24.2	24.2	0.0
2015-Feb-05 Thu	###	85.85	###	85.82	245,244	###	82.3	82.3	###
2015-Feb-04 Wed	###	###	83.89	###	334,376	###	79.7	79.7	0.0
2015-Feb-03 Tue	84	84	###	###			20.7	20.7	0.0
2015-Feb-02 Mon	###	84	###	83.26	124,389	###	70.4	70.4	5.9
2015-Jan-30 Fri	82.8	83.86	82.78	83	169,886	###	73.0	73.0	5.9
2015-Jan-29 Thu	###	###	###	###	117,571	0	69.6	69.6	0.0
2015-Jan-28 Wed	82.43	###	###	82.21			###	###	5.9
2015-Jan-27 Tue	81.42	###	81.42	###			###	###	0.0
2015-Jan-23 Fri	81.2	81.48	80.84	81.41	189,354	15,367,970	69.2	69.2	###
2015-Jan-22 Thu	81.75	82.72	79.8	###			16.5	16.5	0.0
2015-Jan-21 Wed	79.57	81.76	79.57	81.76			###	###	5.8
2015-Jan-20 Tue	78.78	###	###	###			75.0	75.0	0.0
2015-Jan-19 Mon	###	79.72	###	###	133,156	###	84.2	84.2	0.0
2015-Jan-16 Fri	###	80.24	###	###			17.6	17.6	0.0
2015-Jan-15 Thu	79.28	###	79.23	###	184,683	###	###	###	0.0
2015-Jan-14 Wed	###	###	78.58	79.24			32.6	32.6	###
2015-Jan-13 Tue	###	80.48	###	79.79			26.9	26.9	###
2015-Jan-12 Mon	###	###	###	###	181,620	0	###	###	0.0
2015-Jan-09 Fri	###	###	78.83	###	172,481	###	###	###	0.0
2015-Jan-08 Thu	###	###	78.45	###			84.2	84.2	0.0
2015-Jan-07 Wed	78.59	78.8	###	78.5	176,548	###	###	###	5.6
2015-Jan-06 Tue	77.87	###	###	###			83.1	83.1	0.0
2015-Jan-05 Mon	78.54	79.2	###	###			65.0	65.0	0.0
2015-Jan-02 Fri	###	78.53	###	###			78.3	78.3	0.0
2014-Dec-31 Wed	77.71	78.26	###	77.7			###	###	5.6
2014-Dec-30 Tue	79.24	79.46	77.25	77.5			13.3	13.3	5.5
2014-Dec-29 Mon	###	###	###	###			###	###	0.0
2014-Dec-24 Wed	76.73	76.78	###	76.7			###	###	5.5
2014-Dec-23 Tue	###	77.55	###	###			###	###	0.0
2014-Dec-22 Mon	###	###	###	###			79.9	79.9	0.0
2014-Dec-19 Fri	###	###	73.45	###			###	###	0.0
2014-Dec-18 Thu	###	###	###	73.5	307,282	0	###	###	5.3
2014-Dec-17 Wed	71.47	###	71.47	72	198,347	###	###	###	5.1
2014-Dec-16 Tue	72.27	72.59	###	72.2	192,853	###	31.9	31.9	5.2
2014-Dec-15 Mon	71.7	###	###	72.88	151,888	0	85.7	85.7	5.2
2014-Dec-12 Fri	72.89	###	72.26	73	188,721	6,818,489	71.8	71.8	5.2
2014-Dec-11 Thu	###	###	###	72.77	243,679	0	89.1	89.1	5.2
2014-Dec-10 Wed	###	73.5	72.59	72.81			27.2	27.2	###
2014-Dec-09 Tue	###	###	###	73.77			83.5	83.5	###
2014-Dec-08 Mon	71	###	71	###	278,159	9,874,644	###	###	0.0
2014-Dec-05 Fri	72.5	###	###	###	153,859	0	29.8	29.8	0.0
2014-Dec-04 Thu	###	###	72.29	72.85	249,626	###	76.9	76.9	###
2014-Dec-03 Wed	###	###	###	###			###	###	0.0
2014-Dec-02 Tue	69.5	###	69.42	###			86.5	86.5	0.0
2014-Dec-01 Mon	70	70.28	###	69.2	203,453	###	42.9	42.9	4.9
2014-Nov-28 Fri	###	###	###	69.55	134,343	0	18.8	18.8	5.0
2014-Nov-27 Thu	70.81	###	70.25	###	170,247	5,979,925	28.9	28.9	0.0
2014-Nov-26 Wed	69.88	###	69.57	70.51	181,951	###	75.2	75.2	###
2014-Nov-25 Tue	69.71	70	###	69.51	380,277	###	33.3	33.3	###
2014-Nov-24 Mon	69.89	###	###	###	163,075	0	74.5	74.5	0.0
2014-Nov-21 Fri	70	70	###	69.44			27.1	27.1	###
2014-Nov-20 Thu	70.81	###	###	###	200,278	0	###	###	0.0
2014-Nov-19 Wed	70.83	###	70.83	###	200,053	7,084,876	###	###	0.0
2014-Nov-18 Tue	###	###	###	70.59	212,944	0	24.1	24.1	5.0
2014-Nov-17 Mon	72.4	72.4	71.26	71.45	100,127	7,192,122	24.3	24.3	###
2014-Nov-14 Fri	###	72.7	72	###			###	###	0.0
2014-Nov-13 Thu	###	72.53	###	72.46	404,340	###	###	###	5.2
2014-Nov-12 Wed	72.26	72.26	###	###	250,077	9,035,282	37.5	37.5	0.0
2014-Nov-11 Tue	72.2	72.27	71.89	###			33.8	33.8	0.0
2014-Nov-10 Mon	###	###	###	71.89			24.2	24.2	###
2014-Nov-07 Fri	72.51	72.55	###	72.27			29.0	29.0	5.2
2014-Nov-06 Thu	###	###	###	72.27			###	###	5.2
2014-Nov-05 Wed	###	###	72.72	72.84			###	###	5.2
2014-Nov-04 Tue	73.82	74.2	73.48	73.82	193,623	14,297,122	###	###	5.3
2014-Nov-03 Mon	###	###	###	74.23			###	###	5.3
2014-Oct-31 Fri	###	###	###	73.46	247,676	0	75.1	75.1	5.2
2014-Oct-30 Thu	###	###	###	72.82			###	###	###
2014-Oct-29 Wed	###	73.27	###	72.25	234,881	###	###	###	###
2014-Oct-28 Tue	72.5	73	72.29	72.72			###	###	5.2
2014-Oct-27 Mon	72.43	###	72.4	72.5	133,954	###	72.5	72.5	5.2
2014-Oct-24 Fri	###	72.88	71.82	72.23	268,458	###	28.9	28.9	###
2014-Oct-23 Thu	71.85	72.4	###	71.83			32.4	32.4	###
2014-Oct-22 Wed	72.25	72.49	71.45	71.87			###	###	###
2014-Oct-21 Tue	###	###	70.79	71.78	244,273	8,646,042	84.2	84.2	5.1
2014-Oct-20 Mon	71.46	###	###	70.86			###	###	###
2014-Oct-17 Fri	71.5	71.85	70.28	70.83	182,884	12,996,651	22.6	22.6	###
2014-Oct-16 Thu	###	###	###	71.4			29.3	29.3	###
2014-Oct-15 Wed	###	###	69.44	71.29	409,346	###	###	###	5.1
2014-Oct-14 Tue	###	69.25	67.56	###			80.0	80.0	0.0
2014-Oct-13 Mon	67.77	68.27	67.59	###			78.9	78.9	0.0
2014-Oct-10 Fri	###	###	###	###	435,580	0	82.6	82.6	0.0
2014-Oct-09 Thu	69.2	70.2	69.2	69.5			70.7	70.7	5.0
2014-Oct-08 Wed	###	68.55	###	68.51			83.7	83.7	###
2014-Oct-07 Tue	###	###	67.71	68.55	212,684	###	###	###	###
2014-Oct-06 Mon	68.49	###	68.4	68.52			###	###	4.9
2014-Oct-03 Fri	68.8	68.86	68.125	68.57			26.0	26.0	4.9
2014-Oct-02 Thu	###	69.45	68.59	###			###	###	0.0
2014-Oct-01 Wed	###	69.5	68.71	69.24	266,585	18,422,356	69.2	69.2	4.9
2014-Sep-30 Tue	###	69.51	###	69.51	335,622	11,664,542	84.4	84.4	###
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	###	###	###	68.41			87.6	87.6	###
2014-Sep-25 Thu	###	67.4	66.51	67.29			###	###	###
2014-Sep-24 Wed	###	68.22	###	###	274,727	###	34.2	34.2	0.0
2014-Sep-23 Tue	###	###	65.86	###	296,840	9,774,941	###	###	0.0
2014-Sep-22 Mon	66.2	66.73	###	###			###	###	0.0
2014-Sep-19 Fri	66.26	66.74	###	###			###	###	0.0
2014-Sep-18 Thu	###	67.86	67.225	67.59	407,029	27,491,756	79.1	79.1	4.8
2014-Sep-17 Wed	67.7	68.48	66.855	###	279,748	18,929,847	###	###	0.0
2014-Sep-16 Tue	###	67.7	###	67.43			###	###	###
2014-Sep-15 Mon	66.75	67.56	65.79	67.23			###	###	4.8
2014-Sep-12 Fri	###	###	66.48	###	401,253	13,337,649	31.2	31.2	0.0
2014-Sep-11 Thu	###	###	###	###	255,228	0	###	###	0.0
2014-Sep-10 Wed	68.28	###	67.78	68.2	222,583	###	34.7	34.7	###
2014-Sep-09 Tue	68.81	###	68.78	###			###	###	0.0
2014-Sep-08 Mon	68.8	###	68.49	###	219,674	###	###	###	0.0
2014-Sep-05 Fri	70.71	###	69.54	###			###	###	0.0
2014-Sep-04 Thu	###	72.4	70.59	71			18.3	18.3	###
2014-Sep-03 Wed	###	###	72.57	72.78	230,088	8,348,743	71.9	71.9	5.2
2014-Sep-02 Tue	71.4	72.925	71	###			85.5	85.5	0.0
2014-Sep-01 Mon	71.81	72.725	71.8	72.57			###	###	###
2014-Aug-29 Fri	###	72.55	71.77	72.55			71.4	71.4	5.2
2014-Aug-28 Thu	###	###	###	###	274,884	0	73.3	73.3	0.0
2014-Aug-27 Wed	71.4	###	71.29	###	278,454	###	76.0	76.0	0.0
2014-Aug-26 Tue	###	###	70.27	70.55	238,252	8,370,984	###	###	###
2014-Aug-25 Mon	70	70.81	69.7	70.77	213,251	14,981,949	80.8	80.8	5.1
2014-Aug-22 Fri	70.45	70.45	69.55	###			25.9	25.9	0.0
2014-Aug-21 Thu	70.72	70.76	69.83	69.85	226,541	###	23.2	23.2	###
2014-Aug-20 Wed	###	###	69.44	###			32.5	32.5	0.0
2014-Aug-19 Tue	68.89	###	68.27	69.42			###	###	5.0
2014-Aug-18 Mon	###	###	67.87	68.59			###	###	###
2014-Aug-15 Fri	68.4	###	67.79	###	180,675	6,123,979	###	###	0.0
2014-Aug-14 Thu	###	68.54	###	68.4			###	###	4.9
2014-Aug-13 Wed	###	###	###	68.25			###	###	4.9
2014-Aug-12 Tue	###	###	67.86	###	383,589	13,015,174	65.6	65.6	0.0
2014-Aug-11 Mon	###	###	67.73	67.85			32.9	32.9	###
2014-Aug-08 Fri	###	###	###	67.88	317,878	0	###	###	4.8
2014-Aug-07 Thu	###	###	67.7	###			10.9	10.9	0.0
2014-Aug-06 Wed	###	###	###	70.82	968,847	0	###	###	5.1
2014-Aug-05 Tue	64.5	69.49	64.29	###			97.2	97.2	0.0
2014-Aug-04 Mon	###	###	62.41	62.54			19.5	19.5	4.5
2014-Aug-01 Fri	63.24	###	###	###			78.9	78.9	0.0
2014-Jul-31 Thu	63.43	63.89	63.43	###	162,227	10,327,370	###	###	0.0
2014-Jul-30 Wed	62.73	###	###	###			75.9	75.9	0.0
2014-Jul-29 Tue	###	###	62.4	62.84	231,770	7,231,224	###	###	4.5
2014-Jul-28 Mon	63.42	64.49	###	###	111,545	###	###	###	0.0
2014-Jul-25 Fri	###	63.82	63.23	63.82			74.7	74.7	4.6
2014-Jul-24 Thu	###	###	63.54	63.54			###	###	4.5
2014-Jul-23 Wed	64.5	###	63.83	###			###	###	0.0
2014-Jul-22 Tue	63.79	###	63.79	###			###	###	0.0
2014-Jul-21 Mon	###	###	###	63.79	154,144	0	79.7	79.7	###
2014-Jul-18 Fri	###	62.72	61.82	62.7	164,027	###	79.4	79.4	4.5
2014-Jul-17 Thu	###	###	###	###			###	###	0.0
2014-Jul-16 Wed	62.5	###	###	62.27	301,173	0	###	###	4.4
2014-Jul-15 Tue	###	###	###	###	62,688	0	32.9	32.9	0.0
2014-Jul-14 Mon	62.42	62.83	62.28	62.81			###	###	###
2014-Jul-11 Fri	###	62.79	61.47	62.42	88,984	5,528,575	###	###	4.5
2014-Jul-10 Thu	###	62.41	61.85	###	117,347	###	68.5	68.5	0.0
2014-Jul-09 Wed	###	###	###	###			###	###	0.0
2014-Jul-08 Tue	###	###	61.71	###			82.7	82.7	0.0
2014-Jul-07 Mon	61.8	###	61.41	61.76			36.9	36.9	###
2014-Jul-04 Fri	###	62.24	61.73	###	184,348	###	###	###	0.0
2014-Jul-03 Thu	61.88	62.4	###	61.82	175,546	###	###	###	4.4
2014-Jul-02 Wed	62.2	###	61.87	###	229,522	###	###	###	0.0
2014-Jul-01 Tue	###	###	61.2	61.5			21.1	21.1	4.4
2014-Jun-30 Mon	###	###	###	61.7			###	###	4.4
2014-Jun-27 Fri	###	63.48	62.51	62.8			###	###	4.5
2014-Jun-26 Thu	60.88	62.5	60.58	62.45			84.3	84.3	###
2014-Jun-25 Wed	###	###	###	60.86	193,225	0	76.2	76.2	4.3
2014-Jun-24 Tue	###	###	###	###	186,388	0	22.7	22.7	0.0
2014-Jun-23 Mon	###	61.49	###	60.84	124,020	###	###	###	4.3
2014-Jun-20 Fri	61.4	###	###	###			20.5	20.5	0.0
2014-Jun-19 Thu	61.24	61.83	60.82	###			###	###	0.0
2014-Jun-18 Wed	###	###	###	60.76			23.8	23.8	###
2014-Jun-17 Tue	###	61.46	###	61.2			84.6	84.6	###
2014-Jun-16 Mon	###	###	###	###	199,552	0	###	###	0.0
2014-Jun-13 Fri	###	###	58.84	###			###	###	0.0
2014-Jun-12 Thu	58.84	###	58.51	###			###	###	0.0
2014-Jun-11 Wed	###	###	###	59.26	126,427	0	###	###	4.2
2014-Jun-10 Tue	59.53	59.82	###	59.43	197,443	5,905,520	###	###	4.2
2014-Jun-06 Fri	###	60.26	###	###	235,774	7,103,870	21.8	21.8	0.0
2014-Jun-05 Thu	###	59.45	58.74	###			###	###	0.0
2014-Jun-04 Wed	###	###	59.2	59.59			31.1	31.1	###
2014-Jun-03 Tue	61.2	###	59.73	###			###	###	0.0
2014-Jun-02 Mon	60.2	###	60.2	61.5			###	###	4.4
2014-May-30 Fri	59.8	###	59.58	59.87	201,675	###	74.1	74.1	###
2014-May-29 Thu	59.5	###	59.48	###			###	###	0.0
2014-May-28 Wed	59.71	###	59.45	###			###	###	0.0
2014-May-27 Tue	59.7	59.7	59.27	59.46			###	###	4.2
2014-May-26 Mon	###	59.78	###	59.77	123,352	###	###	###	###
2014-May-23 Fri	59.74	###	###	59.2	242,045	0	###	###	4.2
2014-May-22 Thu	59	###	###	###			###	###	0.0
2014-May-21 Wed	###	###	###	###			###	###	0.0
2014-May-20 Tue	###	###	58.47	59	218,159	6,377,878	###	###	4.2
2014-May-19 Mon	59	###	58.7	59	186,656	5,478,353	80.8	80.8	4.2
2014-May-16 Fri	###	59.26	###	###			###	###	0.0
2014-May-15 Thu	###	###	###	###	312,584	0	68.4	68.4	0.0
2014-May-14 Wed	59.85	###	###	###			###	###	0.0
2014-May-13 Tue	59.25	###	###	###	170,926	0	###	###	0.0
2014-May-12 Mon	###	59.45	###	###	122,175	3,631,651	###	###	0.0
2014-May-09 Fri	###	###	58.52	###	144,886	###	###	###	0.0
2014-May-08 Thu	59	59.24	###	###	208,647	6,180,124	###	###	0.0
2014-May-07 Wed	###	###	58.4	58.76	272,853	###	32.9	32.9	4.2
2014-May-06 Tue	###	###	###	###	92,154	0	74.7	74.7	0.0
2014-May-05 Mon	###	###	58.81	###	130,176	3,827,825	###	###	0.0
2014-May-02 Fri	58.45	58.7	###	58.5			73.2	73.2	4.2
2014-May-01 Thu	58.7	58.8	###	###	105,185	###	###	###	0.0
2014-Apr-30 Wed	57.53	###	57.45	###	216,378	6,215,458	86.8	86.8	0.0
2014-Apr-29 Tue	###	###	###	###	110,345	0	32.7	32.7	0.0
2014-Apr-28 Mon	###	###	57.51	###			30.9	30.9	0.0
2014-Apr-24 Thu	###	###	57.52	57.72	127,983	###	###	###	4.1
2014-Apr-23 Wed	58	58	###	###			17.5	17.5	0.0
2014-Apr-22 Tue	57.86	###	###	57.84	99,555	0	34.7	34.7	###
2014-Apr-17 Thu	57.5	57.5	56.82	57.46	121,122	###	28.6	28.6	4.1
2014-Apr-16 Wed	56.87	###	56.77	###			###	###	0.0
2014-Apr-15 Tue	57	###	56.46	56.59			###	###	4.0
2014-Apr-14 Mon	57	###	56.42	56.42			###	###	###
2014-Apr-11 Fri	###	###	56.83	###			18.2	18.2	0.0
2014-Apr-10 Thu	58.56	58.74	###	58.46	120,274	3,532,447	33.1	33.1	4.2
2014-Apr-09 Wed	57.4	58.45	57.26	58.28	246,845	###	###	###	4.2
2014-Apr-08 Tue	57.45	###	###	57.24	133,257	0	###	###	4.1
2014-Apr-07 Mon	57	57.81	###	###	111,751	###	###	###	0.0
2014-Apr-04 Fri	56.82	57.71	56.54	###	177,687	###	83.8	83.8	0.0
2014-Apr-03 Thu	###	###	56.51	###	101,159	2,858,247	###	###	0.0
2014-Apr-02 Wed	###	###	56.51	56.53			###	###	4.0
2014-Apr-01 Tue	57	###	###	56.85	247,089	0	###	###	###
2014-Mar-31 Mon	57.42	57.44	57	57	294,455	###	23.7	23.7	###
2014-Mar-28 Fri	56.8	57.45	56.8	57.24			75.3	75.3	4.1
2014-Mar-27 Thu	###	###	56.83	57.2			###	###	4.1
2014-Mar-26 Wed	###	57.7	###	###			###	###	0.0
2014-Mar-25 Tue	###	57.24	###	###	193,586	###	35.5	35.5	0.0
2014-Mar-24 Mon	58.49	58.49	###	57.25			###	###	###
2014-Mar-21 Fri	###	###	56.7	###	402,081	###	89.4	89.4	0.0
2014-Mar-20 Thu	###	57.27	###	56.58	409,072	11,713,776	###	###	###
2014-Mar-19 Wed	###	57.44	###	###			###	###	0.0
2014-Mar-18 Tue	###	57.83	56.86	###			74.8	74.8	0.0
2014-Mar-17 Mon	###	57.57	57.045	###	239,721	###	72.1	72.1	0.0
2014-Mar-14 Fri	###	###	###	###	151,826	0	###	###	0.0
2014-Mar-13 Thu	57.58	58.43	57.57	###			73.3	73.3	0.0
2014-Mar-12 Wed	57.42	###	###	57.57			###	###	4.1
2014-Mar-11 Tue	57.5	###	###	###	113,958	0	28.9	28.9	0.0
2014-Mar-10 Mon	57.4	57.81	###	57.75			###	###	4.1
2014-Mar-07 Fri	###	###	###	57.25	105,482	0	###	###	###
2014-Mar-06 Thu	57.25	57.29	56.86	###	203,783	###	###	###	0.0
2014-Mar-05 Wed	###	57.49	###	57.21	219,747	6,316,627	68.8	68.8	###
2014-Mar-04 Tue	###	###	###	###	229,057	0	28.7	28.7	0.0
2014-Mar-03 Mon	###	###	###	###			72.4	72.4	0.0
2014-Feb-28 Fri	###	57.43	57	###	209,687	11,997,241	78.5	78.5	0.0
2014-Feb-27 Thu	###	###	58.25	58.27	167,074	###	26.1	26.1	4.2
2014-Feb-26 Wed	###	###	58.47	58.87			###	###	###
2014-Feb-25 Tue	###	###	###	###	255,124	0	32.7	32.7	0.0
2014-Feb-24 Mon	###	###	###	###			###	###	0.0
2014-Feb-21 Fri	57.25	###	57.2	###	214,283	###	83.7	83.7	0.0
2014-Feb-20 Thu	55.88	57.45	55.81	57.4			###	###	###
2014-Feb-19 Wed	###	55.72	###	55.72	323,249	###	###	###	###
2014-Feb-18 Tue	###	55.7	###	###	136,023	3,788,240	###	###	0.0
2014-Feb-17 Mon	55.81	55.87	54.81	###			###	###	0.0
2014-Feb-14 Fri	55.5	###	###	55.47			###	###	4.0
2014-Feb-13 Thu	55.89	56.72	###	###	586,983	###	###	###	0.0
2014-Feb-12 Wed	###	55.83	###	55.83	736,242	###	###	###	4.0
2014-Feb-11 Tue	52.84	###	51.79	###			###	###	0.0
2014-Feb-10 Mon	57.5	58.89	57.41	58.89			88.6	88.6	###
2014-Feb-07 Fri	57.22	57.8	56.88	###			69.8	69.8	0.0
2014-Feb-06 Thu	###	57.55	56.56	57.55			###	###	###
2014-Feb-05 Wed	###	56.82	55.725	56.81			87.2	87.2	4.1
2014-Feb-04 Tue	###	###	55.77	55.79	281,625	###	33.7	33.7	4.0
2014-Feb-03 Mon	###	###	###	57.2	143,426	0	72.7	72.7	4.1
2014-Jan-31 Fri	58	###	###	57.23			###	###	4.1
2014-Jan-30 Thu	58	58.26	57.55	57.7	119,485	6,918,778	27.9	27.9	###
2014-Jan-29 Wed	58.4	58.72	57.58	58.72			###	###	4.2
2014-Jan-28 Tue	###	58.43	###	57.8	324,452	###	81.3	81.3	4.1
2014-Jan-24 Fri	###	60.43	57.85	57.85	374,924	###	8.3	8.3	4.1
2014-Jan-23 Thu	60.25	60.425	59.46	###			38.5	38.5	0.0
2014-Jan-22 Wed	###	###	59.46	###			81.1	81.1	0.0
2014-Jan-21 Tue	58.25	###	58.25	###	167,084	4,866,321	###	###	0.0
2014-Jan-20 Mon	###	###	58.2	58.21	154,250	4,488,675	19.6	19.6	4.2
2014-Jan-17 Fri	59.42	59.51	58.79	58.8	129,253	###	21.2	21.2	4.2
2014-Jan-16 Thu	59.2	59.73	###	###	135,444	###	###	###	0.0
2014-Jan-15 Wed	59.84	59.84	###	59.47			###	###	4.2
2014-Jan-14 Tue	###	###	###	###	218,754	0	###	###	0.0
2014-Jan-13 Mon	###	###	59.71	59.88	124,822	###	###	###	4.3
2014-Jan-10 Fri	###	###	59.51	59.73			###	###	###
2014-Jan-09 Thu	###	###	###	59.88	103,321	0	28.1	28.1	4.3
2014-Jan-08 Wed	###	59.75	58.5	59.75	150,283	8,885,482	###	###	4.3
2014-Jan-07 Tue	59.48	59.48	###	###			28.0	28.0	0.0
2014-Jan-06 Mon	###	59.7	58.43	###	108,083	6,383,922	19.9	19.9	0.0
2014-Jan-03 Fri	59.45	###	###	###	153,587	0	76.1	76.1	0.0
2014-Jan-02 Thu	###	59.45	58.83	###			###	###	0.0
2013-Dec-31 Tue	59.49	59.49	58.87	###			###	###	0.0
2013-Dec-30 Mon	58.5	59.47	###	59.41			###	###	###
2013-Dec-27 Fri	58.85	###	###	###			###	###	0.0
2013-Dec-24 Tue	###	58.81	57.84	58.76	158,856	9,265,276	79.2	79.2	4.2
2013-Dec-23 Mon	###	###	###	57.7	239,886	0	75.0	75.0	###
2013-Dec-20 Fri	56.21	###	###	###			78.4	78.4	0.0
2013-Dec-19 Thu	57	57	###	56.71			###	###	###
2013-Dec-18 Wed	56.76	###	###	56.77			###	###	4.1
2013-Dec-17 Tue	###	###	###	56.53			###	###	4.0
2013-Dec-16 Mon	56.7	56.76	###	55.75			17.2	17.2	4.0
2013-Dec-13 Fri	###	56.72	###	56.72			###	###	###
2013-Dec-12 Thu	56.57	56.72	55.26	###			21.8	21.8	0.0
2013-Dec-11 Wed	###	###	56.52	56.7			###	###	###
2013-Dec-10 Tue	57.52	###	56.76	56.79	346,452	###	27.0	27.0	###
2013-Dec-09 Mon	###	58	57.46	57.46			37.5	37.5	4.1
2013-Dec-06 Fri	57.88	###	###	###	147,742	0	26.3	26.3	0.0
2013-Dec-05 Thu	58.87	###	57.8	57.82	443,784	12,825,357	###	###	###
2013-Dec-04 Wed	###	###	###	###			80.0	80.0	0.0
2013-Dec-03 Tue	58.83	###	57.8	###			###	###	0.0
2013-Dec-02 Mon	###	###	58.27	###			84.4	84.4	0.0
2013-Nov-29 Fri	59.25	59.49	58.4	58.48	126,889	7,479,472	20.4	20.4	4.2
2013-Nov-28 Thu	58.7	59.47	###	59.26			82.2	82.2	4.2
2013-Nov-27 Wed	###	60.045	###	###			###	###	0.0
2013-Nov-26 Tue	###	60.28	###	60.2	284,953	8,588,483	###	###	###
2013-Nov-25 Mon	59.85	60.21	59.8	###	200,841	###	###	###	0.0
2013-Nov-22 Fri	###	59.85	58.8	###	242,721	14,399,423	79.4	79.4	0.0
2013-Nov-21 Thu	###	59.46	58.8	###	141,723	8,380,080	75.7	75.7	0.0
2013-Nov-20 Wed	###	59.73	58.72	59.7	316,587	###	###	###	4.3
2013-Nov-19 Tue	###	###	58.43	59.25			83.6	83.6	4.2
2013-Nov-18 Mon	59.5	59.54	58.77	58.86			29.4	29.4	4.2
2013-Nov-15 Fri	58.45	59.44	57.86	59.44	281,478	16,508,684	###	###	4.2
2013-Nov-14 Thu	58	58.44	###	###			###	###	0.0
2013-Nov-13 Wed	58	###	57.4	57.7			###	###	###
2013-Nov-12 Tue	57.49	###	57.26	###			83.2	83.2	0.0
2013-Nov-11 Mon	56.8	###	56.55	###	235,955	6,671,627	83.4	83.4	0.0
2013-Nov-08 Fri	56.59	###	###	56.56			29.3	29.3	###
2013-Nov-07 Thu	56.43	56.8	55.8	56.59			75.8	75.8	4.0
2013-Nov-06 Wed	###	57.41	56.45	56.45	444,357	25,297,244	18.6	18.6	4.0
2013-Nov-05 Tue	58	###	57.41	57.51			###	###	4.1
2013-Nov-04 Mon	###	###	###	58			26.6	26.6	4.1
2013-Nov-01 Fri	58.89	###	58.52	58.77	196,174	5,740,051	37.3	37.3	4.2
2013-Oct-31 Thu	58	###	57.975	###			82.2	82.2	0.0
2013-Oct-30 Wed	###	58.53	57.81	###			33.6	33.6	0.0
2013-Oct-29 Tue	58.45	58.5	###	58			###	###	4.1
2013-Oct-28 Mon	59	###	58.23	###	266,073	###	26.4	26.4	0.0
2013-Oct-25 Fri	58.8	59.22	###	58.55	201,971	###	###	###	4.2
2013-Oct-24 Thu	58.4	###	58.4	58.87			###	###	###
2013-Oct-23 Wed	###	58.8	###	58.26			###	###	###
2013-Oct-22 Tue	58.2	58.75	###	58.73			###	###	###
2013-Oct-21 Mon	###	###	57.86	###			70.1	70.1	0.0
2013-Oct-18 Fri	58.2	###	57.8	###			###	###	0.0
2013-Oct-17 Thu	57.73	58.2	57.59	###			73.6	73.6	0.0
2013-Oct-16 Wed	58.5	###	57.44	57.44			17.4	17.4	4.1
2013-Oct-15 Tue	58.4	59.45	57.8	58.76	505,549	###	###	###	4.2
2013-Oct-14 Mon	###	###	59.8	###			###	###	0.0
2013-Oct-11 Fri	###	###	###	###			###	###	0.0
2013-Oct-10 Thu	59	###	###	###	280,082	0	84.4	84.4	0.0
2013-Oct-09 Wed	58.5	###	###	###	193,945	0	###	###	0.0
2013-Oct-08 Tue	59	###	58.8	###	377,685	###	###	###	0.0
2013-Oct-07 Mon	###	59.52	###	###	193,722	###	###	###	0.0
2013-Oct-04 Fri	59.4	59.8	59.24	59.29	156,752	9,329,879	32.6	32.6	###
2013-Oct-03 Thu	59.59	###	###	59.42	183,428	0	28.4	28.4	4.2
2013-Oct-02 Wed	59.72	###	###	59.74	281,349	0	71.9	71.9	4.3
2013-Oct-01 Tue	###	60.8	59.57	59.84	291,457	###	31.3	31.3	4.3
2013-Sep-30 Mon	60.83	###	59.89	60.48	316,547	###	###	###	###
2013-Sep-27 Fri	61.8	###	###	61.5			###	###	4.4
2013-Sep-26 Thu	###	61.78	60.53	61.78			###	###	4.4
2013-Sep-25 Wed	###	61.78	###	61.44			83.9	83.9	4.4
2013-Sep-24 Tue	###	59.2	58.86	###	314,954	###	###	###	0.0
2013-Sep-23 Mon	###	###	58.8	59.25	235,026	###	74.1	74.1	4.2
2013-Sep-20 Fri	###	###	58.88	###	503,146	###	###	###	0.0
2013-Sep-19 Thu	###	###	###	60.58			24.9	24.9	4.3
2013-Sep-18 Wed	###	###	60.79	###	301,148	###	77.8	77.8	0.0
2013-Sep-17 Tue	60.75	###	60.21	60.73			35.5	35.5	4.3
2013-Sep-16 Mon	60.5	###	60.21	60.42			33.9	33.9	4.3
2013-Sep-13 Fri	###	60.42	59.89	###	407,884	###	###	###	0.0
2013-Sep-12 Thu	###	###	###	###			79.6	79.6	0.0
2013-Sep-11 Wed	58.28	58.71	###	58.71	253,372	###	###	###	###
2013-Sep-10 Tue	57.5	58.24	###	57.85			###	###	4.1
2013-Sep-09 Mon	57	57.22	###	57.2	209,575	5,995,940	71.2	71.2	4.1
2013-Sep-06 Fri	57.2	57.2	56.71	56.84	222,975	12,699,541	###	###	###
2013-Sep-05 Thu	###	###	###	###	248,882	0	###	###	0.0
2013-Sep-04 Wed	###	###	###	56.72			19.1	19.1	###
2013-Sep-03 Tue	58	58.24	57.56	57.87			###	###	###
2013-Sep-02 Mon	57.49	###	57.42	57.78	166,572	4,782,282	###	###	4.1
2013-Aug-30 Fri	56.85	57.41	###	###			###	###	0.0
2013-Aug-29 Thu	58	58	###	56.75	315,044	9,136,276	###	###	###
2013-Aug-28 Wed	57.5	57.87	###	57.47	290,379	###	34.3	34.3	###
2013-Aug-27 Tue	57.75	58.2	###	57.7	254,252	###	33.7	33.7	###
2013-Aug-26 Mon	###	###	###	###	169,855	0	20.2	20.2	0.0
2013-Aug-23 Fri	58.21	58.72	57.75	58.43	208,351	12,133,320	###	###	###
2013-Aug-22 Thu	59	###	###	58.89	273,789	0	###	###	###
2013-Aug-21 Wed	59.42	59.83	58.85	59.72	177,453	###	###	###	4.3
2013-Aug-20 Tue	###	###	58.75	###	171,478	###	###	###	0.0
2013-Aug-19 Mon	###	###	###	###	171,573	0	83.5	83.5	0.0
2013-Aug-16 Fri	###	###	57.71	###	236,340	###	###	###	0.0
2013-Aug-15 Thu	###	###	###	58.49			22.6	22.6	4.2
2013-Aug-14 Wed	###	###	###	58.82	243,083	0	32.2	32.2	###
2013-Aug-13 Tue	58.4	###	###	###	266,540	0	###	###	0.0
2013-Aug-12 Mon	###	58.52	57.5	58.42	221,557	12,852,521	60.4	60.4	4.2
2013-Aug-09 Fri	59	###	###	###	540,640	0	###	###	0.0
2013-Aug-08 Thu	###	59.44	###	###			19.7	19.7	0.0
2013-Aug-07 Wed	59.7	60.73	###	###	435,728	13,230,880	###	###	0.0
2013-Aug-06 Tue	59.48	###	57.8	###			80.8	80.8	0.0
2013-Aug-05 Mon	59	###	###	###	299,371	0	75.3	75.3	0.0
2013-Aug-02 Fri	###	59.2	57.83	###	491,529	###	###	###	0.0
2013-Aug-01 Thu	###	###	57.5	###			8.9	8.9	0.0
2013-Jul-31 Wed	61.75	###	###	###			21.6	21.6	0.0
2013-Jul-30 Tue	61.75	###	61.51	61.58			32.7	32.7	4.4
2013-Jul-29 Mon	###	61.79	###	###	682,678	###	80.5	80.5	0.0
2013-Jul-26 Fri	###	62.24	###	60.7	313,548	###	###	###	4.3
2013-Jul-25 Thu	###	62.76	61.84	###	133,959	8,345,645	34.1	34.1	0.0
2013-Jul-24 Wed	62.5	###	###	62.25			27.7	27.7	###
2013-Jul-23 Tue	63.44	63.44	###	62.8			22.1	22.1	4.5
2013-Jul-22 Mon	###	###	62.8	###			23.9	23.9	0.0
2013-Jul-19 Fri	###	63.59	###	63.22			30.8	30.8	4.5
2013-Jul-18 Thu	63.44	63.44	###	###			###	###	0.0
2013-Jul-17 Wed	63.25	###	62.48	###			24.0	24.0	0.0
2013-Jul-16 Tue	62.5	63.27	###	###			82.1	82.1	0.0
2013-Jul-15 Mon	63.79	64.24	62.54	62.81	231,183	###	###	###	###
2013-Jul-12 Fri	63.47	###	###	63.26			###	###	4.5
2013-Jul-11 Thu	###	###	62.89	###			###	###	0.0
2013-Jul-10 Wed	61.49	62.83	###	62.83	329,045	10,336,948	###	###	4.5
2013-Jul-09 Tue	###	###	###	###	395,840	0	###	###	0.0
2013-Jul-08 Mon	###	###	61.41	61.57			###	###	4.4
2013-Jul-05 Fri	61.55	###	61.49	###	237,676	7,307,348	73.1	73.1	0.0
2013-Jul-04 Thu	61.51	61.75	60.82	61.21			###	###	4.4
2013-Jul-03 Wed	###	###	###	60.57	290,856	0	17.0	17.0	###
2013-Jul-02 Tue	###	62.4	###	61.72			15.1	15.1	4.4
2013-Jul-01 Mon	61.25	61.8	60.7	###	178,847	10,954,378	###	###	0.0
2013-Jun-28 Fri	###	62.48	61.53	61.71			###	###	4.4
2013-Jun-27 Thu	61.4	###	###	###			72.4	72.4	0.0
2013-Jun-26 Wed	###	62.22	###	###	295,040	###	###	###	0.0
2013-Jun-25 Tue	###	61.89	60.28	###	233,428	14,258,949	###	###	0.0
2013-Jun-24 Mon	60.46	60.78	###	###			43.5	43.5	0.0
2013-Jun-21 Fri	###	###	59.45	60.45			###	###	4.3
2013-Jun-20 Thu	60.44	62.25	59.42	###	425,884	25,908,653	84.3	84.3	0.0
2013-Jun-19 Wed	59	###	###	60.51	337,757	0	###	###	4.3
2013-Jun-18 Tue	58.5	###	###	###	241,771	0	31.0	31.0	0.0
2013-Jun-17 Mon	###	58.47	###	58.47	377,686	11,041,650	###	###	###
2013-Jun-14 Fri	56.8	57.75	56.47	###			###	###	0.0
2013-Jun-13 Thu	57	57.73	56.47	56.5			32.4	32.4	4.0
2013-Jun-12 Wed	###	58.45	56.76	57			###	###	###
2013-Jun-11 Tue	###	57.81	###	###	426,486	12,327,577	###	###	0.0
2013-Jun-07 Fri	###	###	55.29	###	460,524	12,731,185	###	###	0.0
2013-Jun-06 Thu	57	###	###	###	646,588	0	27.6	27.6	0.0
2013-Jun-05 Wed	57.4	58.25	###	###	1,380,245	###	###	###	0.0
2013-Jun-04 Tue	###	###	54.77	###	2,292,824	62,788,985	###	###	0.0
2013-Jun-03 Mon	###	59.55	52.71	52.88			2.5	2.5	3.8
2013-May-31 Fri	###	65.81	###	64.54	415,583	13,674,758	16.7	16.7	###
2013-May-30 Thu	###	###	###	###	174,759	0	###	###	0.0
2013-May-29 Wed	65.4	###	65.27	66.5	216,956	7,080,359	80.0	80.0	4.8
2013-May-28 Tue	63.52	65.24	63.52	###			83.9	83.9	0.0
2013-May-27 Mon	###	###	###	###	519,121	0	20.8	20.8	0.0
2013-May-24 Fri	66.7	###	###	65.21	425,270	0	###	###	4.7
2013-May-23 Thu	###	68.21	###	###			###	###	0.0
2013-May-22 Wed	71.7	71.7	###	###	408,255	14,635,941	###	###	0.0
2013-May-21 Tue	71.5	71.5	###	71.4			36.5	36.5	###
2013-May-20 Mon	71	72.27	70.51	###	122,141	8,719,645	###	###	0.0
2013-May-17 Fri	70.25	71.85	###	71			79.7	79.7	###
2013-May-16 Thu	###	71.8	###	70.48	276,457	###	31.8	31.8	5.0
2013-May-15 Wed	73	73.86	###	###			###	###	0.0
2013-May-14 Tue	71.2	72.85	71.2	###	311,641	22,445,943	85.3	85.3	0.0
2013-May-13 Mon	70.24	71.2	70.24	71.2	169,173	###	85.0	85.0	5.1
2013-May-10 Fri	69.45	70.4	###	###	228,856	###	###	###	0.0
2013-May-09 Thu	68.52	###	68.21	###	226,576	7,727,374	###	###	0.0
2013-May-08 Wed	###	###	###	###	295,281	0	78.4	78.4	0.0
2013-May-07 Tue	###	###	65.52	###	213,726	###	80.5	80.5	0.0
2013-May-06 Mon	###	###	###	65.49	139,352	0	78.1	78.1	4.7
2013-May-03 Fri	65.28	65.29	###	64.86	326,948	###	27.4	27.4	4.6
2013-May-02 Thu	###	###	64.45	64.5			###	###	4.6
2013-May-01 Wed	###	66.2	###	65.8	125,758	4,162,589	###	###	4.7
2013-Apr-30 Tue	###	66.24	###	###			###	###	0.0
2013-Apr-29 Mon	65.85	###	65.52	65.84	129,553	4,244,156	33.2	33.2	4.7
2013-Apr-26 Fri	65.5	65.8	65.075	###	180,042	###	###	###	0.0
2013-Apr-24 Wed	###	66.48	###	###	273,281	###	###	###	0.0
2013-Apr-23 Tue	###	65.41	###	65.41	493,946	###	89.4	89.4	4.7
2013-Apr-22 Mon	###	###	62.2	###			86.2	86.2	0.0
2013-Apr-19 Fri	###	###	###	###	612,178	0	78.4	78.4	0.0
2013-Apr-18 Thu	59.82	###	###	59.8			###	###	###
2013-Apr-17 Wed	###	###	59.81	59.81			###	###	4.3
2013-Apr-16 Tue	60.25	###	59.8	###	421,274	###	###	###	0.0
2013-Apr-15 Mon	###	###	59.83	###			###	###	0.0
2013-Apr-12 Fri	62.25	###	60.84	###			###	###	0.0
2013-Apr-11 Thu	###	63.49	###	###			19.6	19.6	0.0
2013-Apr-10 Wed	63.4	###	62.8	###			###	###	0.0
2013-Apr-09 Tue	63.76	63.89	###	63.48			###	###	4.5
2013-Apr-08 Mon	###	65.45	###	###			###	###	0.0
2013-Apr-05 Fri	###	###	64.29	64.29			23.0	23.0	4.6
2013-Apr-04 Thu	###	65.42	64.25	###			81.9	81.9	0.0
2013-Apr-03 Wed	###	67.5	###	###			###	###	0.0
2013-Apr-02 Tue	###	###	###	###	327,956	0	###	###	0.0
2013-Mar-28 Thu	68.7	68.8	###	###	332,141	11,425,650	25.6	25.6	0.0
2013-Mar-27 Wed	66.45	68.42	###	68.4	291,480	###	###	###	4.9
2013-Mar-26 Tue	65.81	66.27	###	65.72	195,548	6,479,482	###	###	4.7
2013-Mar-25 Mon	66.27	###	65.82	###			30.2	30.2	0.0
2013-Mar-22 Fri	67.2	67.76	66.5	66.5			24.9	24.9	4.8
2013-Mar-21 Thu	67.5	###	###	###	371,470	0	36.3	36.3	0.0
2013-Mar-20 Wed	68.58	###	67.86	67.87	302,549	10,265,487	###	###	4.8
2013-Mar-19 Tue	69.29	69.5	###	###	459,070	15,952,682	###	###	0.0
2013-Mar-18 Mon	69.41	###	###	###	216,749	0	36.3	36.3	0.0
2013-Mar-15 Fri	69.85	69.85	68.85	69.5	354,371	24,575,628	23.2	23.2	5.0
2013-Mar-14 Thu	69.2	69.87	###	68.89	275,771	9,634,059	###	###	###
2013-Mar-13 Wed	70.25	70.42	68.8	###			22.1	22.1	0.0
2013-Mar-12 Tue	###	70.375	###	70.25			79.3	79.3	5.0
2013-Mar-11 Mon	69.5	70.23	69.2	###	138,724	9,671,143	74.5	74.5	0.0
2013-Mar-08 Fri	###	###	69.24	###	309,071	###	28.5	28.5	0.0
2013-Mar-07 Thu	###	###	69.4	###	268,144	###	28.7	28.7	0.0
2013-Mar-06 Wed	70.5	70.5	69.82	70.21			25.7	25.7	###
2013-Mar-05 Tue	###	70.72	###	###			74.0	74.0	0.0
2013-Mar-04 Mon	70.24	###	###	###	162,052	0	42.0	42.0	0.0
2013-Mar-01 Fri	###	70.55	###	69.74	216,475	7,636,155	29.9	29.9	###
2013-Feb-28 Thu	###	###	70	70.84	297,786	###	###	###	###
2013-Feb-27 Wed	70	###	69.86	70.73			###	###	5.1
2013-Feb-26 Tue	70	70.2	68.88	69.26			23.1	23.1	4.9
2013-Feb-25 Mon	70	###	###	70.44	269,241	0	74.9	74.9	###
2013-Feb-22 Fri	###	70.44	69.53	69.76	181,842	###	62.7	62.7	5.0
2013-Feb-21 Thu	70.45	70.45	68.7	68.87	436,626	30,378,253	###	###	###
2013-Feb-20 Wed	71.4	71.53	70.75	###	403,552	28,708,689	###	###	0.0
2013-Feb-19 Tue	70.8	71.23	70.7	###			74.9	74.9	0.0
2013-Feb-18 Mon	71.5	71.72	70.55	70.77			27.7	27.7	5.1
2013-Feb-15 Fri	70.89	71.27	70.76	71.2			73.9	73.9	5.1
2013-Feb-14 Thu	70.89	71.28	70.5	70.5			###	###	5.0
2013-Feb-13 Wed	###	71.48	###	70.44			###	###	###
2013-Feb-12 Tue	70.87	71	###	70.8	350,972	###	###	###	5.1
2013-Feb-11 Mon	70.7	###	70.2	70.7	357,377	###	###	###	###
2013-Feb-08 Fri	69.87	70.26	###	70	613,549	21,553,976	###	###	5.0
2013-Feb-07 Thu	70	###	68.7	###			18.2	18.2	0.0
2013-Feb-06 Wed	71.5	71.8	###	70			###	###	5.0
2013-Feb-05 Tue	79.86	79.86	###	###	855,086	34,143,583	2.7	2.7	0.0
2013-Feb-04 Mon	81.55	81.55	80.4	80.46	253,840	###	###	###	5.7
2013-Feb-01 Fri	81.5	81.5	###	###	151,052	###	###	###	0.0
2013-Jan-31 Thu	81.59	81.75	80.5	80.73			###	###	###
2013-Jan-30 Wed	81.8	###	81.27	###			###	###	0.0
2013-Jan-29 Tue	###	82.87	81.72	81.79			###	###	5.8
2013-Jan-25 Fri	81.56	###	80.84	###			24.0	24.0	0.0
2013-Jan-24 Thu	###	###	78.86	###	139,679	5,507,542	###	###	0.0
2013-Jan-23 Wed	###	81.45	80	80	178,571	14,415,143	32.8	32.8	5.7
2013-Jan-22 Tue	###	###	###	###			###	###	0.0
2013-Jan-21 Mon	###	82	###	81.84	93,544	###	72.0	72.0	5.8
2013-Jan-18 Fri	###	82.28	81.49	###	85,844	###	###	###	0.0
2013-Jan-17 Thu	81.88	###	81.23	###			###	###	0.0
2013-Jan-16 Wed	81	81.8	###	81.4			69.6	69.6	5.8
2013-Jan-15 Tue	80.22	###	###	###			77.7	77.7	0.0
2013-Jan-14 Mon	###	###	###	80.55	169,381	0	81.2	81.2	###
2013-Jan-11 Fri	80.71	81.57	###	80.43	128,647	###	27.5	27.5	5.7
2013-Jan-10 Thu	80	80.7	79.51	80.7	126,879	10,163,642	76.2	76.2	5.8
2013-Jan-09 Wed	78.85	###	78.75	80	209,350	8,243,156	###	###	5.7
2013-Jan-08 Tue	###	###	78.89	###	202,854	8,001,576	25.2	25.2	0.0
2013-Jan-07 Mon	###	###	79.78	79.88	100,873	4,023,823	###	###	5.7
2013-Jan-04 Fri	###	###	###	80	126,128	0	###	###	5.7
2013-Jan-03 Thu	###	###	79.27	###	128,976	###	72.8	72.8	0.0
2013-Jan-02 Wed	###	###	78.51	79.41			65.5	65.5	5.7
2012-Dec-31 Mon	79.59	79.59	###	###	36,274	1,443,523	###	###	0.0
2012-Dec-28 Fri	77.51	###	77.51	79.56	63,953	###	###	###	5.7
2012-Dec-27 Thu	###	###	77.88	78.86	80,043	3,116,874	75.4	75.4	5.6
2012-Dec-24 Mon	###	###	###	78.49			76.1	76.1	###
2012-Dec-21 Fri	78.49	###	###	###	138,784	0	38.4	38.4	0.0
2012-Dec-20 Thu	77.53	78.44	###	78.41			79.6	79.6	###
2012-Dec-19 Wed	###	###	###	77.7	182,823	0	###	###	5.6
2012-Dec-18 Tue	77.8	77.8	76.73	###	119,248	###	###	###	0.0
2012-Dec-17 Mon	76.51	###	###	###	102,883	0	###	###	0.0
2012-Dec-14 Fri	###	77.71	76.71	###			###	###	0.0
2012-Dec-13 Thu	###	###	76.82	###	169,748	6,520,020	###	###	0.0
2012-Dec-12 Wed	74.86	###	74.52	76.81			86.0	86.0	###
2012-Dec-11 Tue	74.57	###	74.57	75.46	213,525	7,961,279	78.8	78.8	###
2012-Dec-10 Mon	###	76.25	74.76	###	210,758	15,913,282	22.3	22.3	0.0
2012-Dec-07 Fri	75.47	75.87	###	###			###	###	0.0
2012-Dec-06 Thu	74.4	75.555	74.25	###	181,871	###	###	###	0.0
2012-Dec-05 Wed	74.77	###	74.43	74.45			###	###	5.3
2012-Dec-04 Tue	74.5	###	74.25	74.77	184,729	###	80.9	80.9	###
2012-Dec-03 Mon	75.5	75.88	###	75.23	106,080	4,024,675	###	###	###
2012-Nov-30 Fri	75	75.48	74.53	75.4			###	###	5.4
2012-Nov-29 Thu	74.8	###	###	75	133,643	0	###	###	5.4
2012-Nov-28 Wed	75	75.22	74.42	###	96,055	###	###	###	0.0
2012-Nov-27 Tue	73.88	###	###	###			###	###	0.0
2012-Nov-26 Mon	74.71	74.85	###	###			26.8	26.8	0.0
2012-Nov-23 Fri	###	74.85	74.26	74.7			74.0	74.0	5.3
2012-Nov-22 Thu	73.4	###	72.75	74.86			###	###	5.3
2012-Nov-21 Wed	###	74.84	73.5	73.7	297,481	###	###	###	5.3
2012-Nov-20 Tue	###	75.24	###	###			69.4	69.4	0.0
2012-Nov-19 Mon	###	74.72	73.57	74.5	314,387	23,310,224	75.5	75.5	###
2012-Nov-16 Fri	###	###	###	73.85	293,774	0	###	###	5.3
2012-Nov-15 Thu	74.54	74.77	73.5	###	183,870	###	31.5	31.5	0.0
2012-Nov-14 Wed	###	###	74.71	75.25			32.8	32.8	5.4
2012-Nov-13 Tue	75.4	###	###	75.74	263,155	0	###	###	5.4
2012-Nov-12 Mon	74.55	75.47	74.53	74.77			###	###	###
2012-Nov-09 Fri	73.4	75.77	###	74.4			79.0	79.0	5.3
2012-Nov-08 Thu	###	###	###	###			85.0	85.0	0.0
2012-Nov-07 Wed	72.88	###	72.25	###			74.4	74.4	0.0
2012-Nov-06 Tue	72.4	73.85	72.4	###			###	###	0.0
2012-Nov-05 Mon	71.71	###	71.71	###			###	###	0.0
2012-Nov-02 Fri	72	###	71.22	71.71			28.9	28.9	5.1
2012-Nov-01 Thu	71.25	###	71.23	###	234,821	8,363,149	###	###	0.0
2012-Oct-31 Wed	###	71.5	69.81	###	249,984	###	69.8	69.8	0.0
2012-Oct-30 Tue	71.46	71.49	70.7	###			###	###	0.0
2012-Oct-29 Mon	71.89	###	###	###	119,052	0	21.9	21.9	0.0
2012-Oct-26 Fri	71.7	71.89	###	###			33.7	33.7	0.0
2012-Oct-25 Thu	71.44	###	71.4	71.57	111,585	3,983,584	###	###	5.1
2012-Oct-24 Wed	71.5	71.74	70.87	71.29	184,079	13,125,753	###	###	5.1
2012-Oct-23 Tue	###	###	###	###	112,145	0	###	###	0.0
2012-Oct-22 Mon	72	72.28	71.56	###	200,980	14,454,481	###	###	0.0
2012-Oct-19 Fri	71.85	72.48	###	72.29	163,751	###	68.1	68.1	###
2012-Oct-18 Thu	74	74	###	###	195,574	###	###	###	0.0
2012-Oct-17 Wed	72.43	72.78	###	72.53	162,377	###	68.8	68.8	###
2012-Oct-16 Tue	71.72	###	###	###			75.8	75.8	0.0
2012-Oct-15 Mon	###	71.47	###	70.87			31.5	31.5	5.1
2012-Oct-12 Fri	71.22	71.56	70.78	###			27.4	27.4	0.0
2012-Oct-11 Thu	71.4	###	71.24	71.74			73.1	73.1	5.1
2012-Oct-10 Wed	70.7	71.79	###	###			80.3	80.3	0.0
2012-Oct-09 Tue	###	###	69.83	###	290,449	10,141,026	78.7	78.7	0.0
2012-Oct-08 Mon	69.79	###	###	###	222,887	0	###	###	0.0
2012-Oct-05 Fri	68.5	69.73	68.49	###	154,588	10,683,576	###	###	0.0
2012-Oct-04 Thu	69.25	69.45	###	68.54	144,625	###	20.9	20.9	4.9
2012-Oct-03 Wed	###	###	68.82	69.25	191,254	6,581,050	###	###	###
2012-Oct-02 Tue	68.45	68.83	67.72	###			64.5	64.5	0.0
2012-Oct-01 Mon	###	68.45	###	###			84.3	84.3	0.0
2012-Sep-28 Fri	###	67.545	66.75	###			###	###	0.0
2012-Sep-27 Thu	66.5	67.7	###	67.5			80.6	80.6	###
2012-Sep-26 Wed	66.26	66.84	###	66.55			75.0	75.0	###
2012-Sep-25 Tue	###	###	66.51	66.58	187,820	6,245,954	27.1	27.1	4.8
2012-Sep-24 Mon	###	###	###	###	77,149	0	###	###	0.0
2012-Sep-21 Fri	67.5	68.23	67.2	67.57			70.5	70.5	###
2012-Sep-20 Thu	###	###	###	67.57			###	###	###
2012-Sep-19 Wed	67.46	68.2	###	###	337,577	11,511,375	###	###	0.0
2012-Sep-18 Tue	###	###	66.23	###			80.2	80.2	0.0
2012-Sep-17 Mon	67.25	###	###	66.45	172,576	0	20.7	20.7	###
2012-Sep-14 Fri	68.2	68.5	###	###			###	###	0.0
2012-Sep-13 Thu	67.46	###	67.46	67.53			###	###	###
2012-Sep-12 Wed	###	###	###	67.54			20.2	20.2	4.8
2012-Sep-11 Tue	###	###	65.82	###			88.7	88.7	0.0
2012-Sep-10 Mon	66.52	67.21	66.21	66.49			###	###	###
2012-Sep-07 Fri	###	68.54	66.89	###	212,488	14,388,624	20.8	20.8	0.0
2012-Sep-06 Thu	68.74	###	###	###	181,052	0	22.2	22.2	0.0
2012-Sep-05 Wed	66.73	###	66.54	68.43	191,479	###	###	###	4.9
2012-Sep-04 Tue	###	68.29	###	67.4			27.3	27.3	4.8
2012-Sep-03 Mon	67.26	67.85	66.59	67.85			77.3	77.3	###
2012-Aug-31 Fri	67.82	###	###	67.4			29.2	29.2	4.8
2012-Aug-30 Thu	###	###	66.74	###	247,675	###	###	###	0.0
2012-Aug-29 Wed	67.87	68.53	###	###	155,955	###	###	###	0.0
2012-Aug-28 Tue	###	###	###	###			###	###	0.0
2012-Aug-27 Mon	###	67.89	###	###	192,373	###	36.9	36.9	0.0
2012-Aug-24 Fri	###	###	###	###			15.0	15.0	0.0
2012-Aug-23 Thu	68.21	68.985	###	68.48	188,043	6,486,073	###	###	###
2012-Aug-22 Wed	68.7	68.8	###	67.86	122,687	###	23.2	23.2	4.8
2012-Aug-21 Tue	67.74	69.27	###	68.8	231,940	8,033,241	###	###	4.9
2012-Aug-20 Mon	###	68.21	65.52	###			###	###	0.0
2012-Aug-17 Fri	65.7	65.81	###	65.76			###	###	4.7
2012-Aug-16 Thu	###	66.5	64.77	###			###	###	0.0
2012-Aug-15 Wed	64.52	###	64.24	64.5	141,020	###	34.0	34.0	4.6
2012-Aug-14 Tue	###	64.81	###	64.4	179,446	5,814,947	87.3	87.3	###
2012-Aug-13 Mon	###	63.4	###	###	86,686	2,747,946	###	###	0.0
2012-Aug-10 Fri	62.86	63.51	62.56	###			###	###	0.0
2012-Aug-09 Thu	63.5	63.5	62.44	62.85	301,654	18,995,152	###	###	###
2012-Aug-08 Wed	###	###	62.44	62.51	490,279	###	21.0	21.0	###
2012-Aug-07 Tue	###	###	###	###			5.3	5.3	0.0
2012-Aug-06 Mon	###	###	###	66.4			###	###	4.7
2012-Aug-03 Fri	64.4	###	64.4	64.75	191,670	6,171,774	79.3	79.3	4.6
2012-Aug-02 Thu	65.5	65.55	###	64.7	154,470	5,062,754	###	###	###
2012-Aug-01 Wed	66.49	###	65.51	###	185,780	6,085,223	19.8	19.8	0.0
2012-Jul-30 Mon	65.8	66.47	65.51	66.42			80.8	80.8	4.7
2012-Jul-27 Fri	64.5	65.29	###	65.29			###	###	###
2012-Jul-26 Thu	###	###	###	63.83	201,125	0	24.0	24.0	###
2012-Jul-25 Wed	###	64.76	###	64.24	93,242	3,019,175	###	###	4.6
2012-Jul-24 Tue	65.5	65.8	64.23	64.56	127,452	###	22.1	22.1	###
2012-Jul-23 Mon	65.52	###	###	65.76			###	###	4.7
2012-Jul-20 Fri	65.5	###	###	65.52			66.9	66.9	###
2012-Jul-19 Thu	65.2	65.29	64.7	65.26			###	###	###
2012-Jul-18 Wed	###	64.87	63.73	###	165,372	###	###	###	0.0
2012-Jul-17 Tue	63.51	###	63.5	63.7			###	###	4.6
2012-Jul-16 Mon	###	###	63.25	63.52			16.0	16.0	4.5
2012-Jul-13 Fri	###	###	64.24	64.55			70.3	70.3	###
2012-Jul-12 Thu	###	###	###	###	106,551	0	25.7	25.7	0.0
2012-Jul-11 Wed	###	###	64.54	64.74	135,746	4,380,523	###	###	4.6
2012-Jul-10 Tue	###	65.2	64.53	64.73	137,254	8,902,980	###	###	###
2012-Jul-09 Mon	64.57	65.46	###	###	110,181	3,606,224	82.2	82.2	0.0
2012-Jul-06 Fri	###	###	64.59	64.85			15.2	15.2	4.6
2012-Jul-05 Thu	65.23	66.41	65.23	###	169,428	11,151,750	###	###	0.0
2012-Jul-04 Wed	###	###	###	###	149,470	0	14.8	14.8	0.0
2012-Jul-03 Tue	###	65.44	###	###			###	###	0.0
2012-Jul-02 Mon	###	###	###	65.44	179,557	0	###	###	4.7
2012-Jun-29 Fri	64.5	66.46	###	65.84			###	###	4.7
2012-Jun-28 Thu	###	###	###	64.48			78.8	78.8	4.6
2012-Jun-27 Wed	###	64.45	62.71	###			79.6	79.6	0.0
2012-Jun-26 Tue	63.51	###	###	###			###	###	0.0
2012-Jun-25 Mon	###	###	62.71	###	141,127	###	84.4	84.4	0.0
2012-Jun-22 Fri	###	64.88	###	63.72			###	###	###
2012-Jun-21 Thu	###	###	63.73	###			###	###	0.0
2012-Jun-20 Wed	65.59	65.84	64.24	###			###	###	0.0
2012-Jun-19 Tue	63.79	###	63.7	65.42			88.9	88.9	4.7
2012-Jun-18 Mon	###	###	###	63.79			###	###	###
2012-Jun-15 Fri	###	63.74	62.54	###			29.9	29.9	0.0
2012-Jun-14 Thu	###	###	62.86	###			###	###	0.0
2012-Jun-13 Wed	###	###	###	###			###	###	0.0
2012-Jun-12 Tue	65.44	65.77	###	###	240,850	7,920,352	26.2	26.2	0.0
2012-Jun-08 Fri	66.53	66.53	###	###	247,385	###	###	###	0.0
2012-Jun-07 Thu	65.49	###	###	66.45	234,728	0	83.7	83.7	###
2012-Jun-06 Wed	###	###	###	###			###	###	0.0
2012-Jun-05 Tue	###	64.24	###	###	176,454	###	###	###	0.0
2012-Jun-04 Mon	62.27	62.74	###	###			42.2	42.2	0.0
2012-Jun-01 Fri	###	###	62.55	###	285,073	8,915,658	81.0	81.0	0.0
2012-May-31 Thu	61.41	###	###	62.72	254,673	0	78.5	78.5	4.5
2012-May-30 Wed	62.42	62.55	61.25	###			27.8	27.8	0.0
2012-May-29 Tue	###	63.59	61.23	###			81.1	81.1	0.0
2012-May-28 Mon	###	###	###	###	173,928	0	###	###	0.0
2012-May-25 Fri	###	###	61.41	61.86			32.6	32.6	4.4
2012-May-24 Thu	62.24	62.47	###	61.77	186,728	5,832,449	###	###	4.4
2012-May-23 Wed	62.27	62.87	###	61.71			33.1	33.1	4.4
2012-May-22 Tue	###	###	###	62.25	312,723	0	###	###	###
2012-May-21 Mon	63.56	###	61.57	###			16.3	16.3	0.0
2012-May-18 Fri	###	###	63.42	63.77	233,454	7,402,826	###	###	4.6
2012-May-17 Thu	###	66.51	###	65.44	122,425	4,071,243	###	###	4.7
2012-May-16 Wed	###	67.29	66.25	66.26	214,075	14,293,787	###	###	4.7
2012-May-15 Tue	65.7	###	###	###			###	###	0.0
2012-May-14 Mon	###	###	###	###			33.5	33.5	0.0
2012-May-11 Fri	###	###	###	###			78.0	78.0	0.0
2012-May-10 Thu	65.4	###	###	###			69.2	69.2	0.0
2012-May-09 Wed	65.4	65.4	63.84	###	278,942	###	36.4	36.4	0.0
2012-May-08 Tue	###	###	###	###	233,772	0	28.8	28.8	0.0
2012-May-07 Mon	65.25	65.29	63.21	###			24.7	24.7	0.0
2012-May-04 Fri	###	###	64.78	###			###	###	0.0
2012-May-03 Thu	###	###	64.8	###			###	###	0.0
2012-May-02 Wed	65.2	###	###	###	205,443	0	###	###	0.0
2012-May-01 Tue	65.49	65.74	64.7	64.83			24.2	24.2	###
2012-Apr-30 Mon	###	###	64.43	###			###	###	0.0
2012-Apr-27 Fri	###	64.71	###	###	210,829	6,821,372	###	###	0.0
2012-Apr-26 Thu	###	64.48	63.23	63.45			27.4	27.4	4.5
2012-Apr-24 Tue	###	###	###	###	308,385	0	###	###	0.0
2012-Apr-23 Mon	###	###	###	###			###	###	0.0
2012-Apr-20 Fri	62.73	62.73	###	62.54	263,586	8,267,374	###	###	4.5
2012-Apr-19 Thu	61.79	###	61.54	62.5	191,457	###	###	###	4.5
2012-Apr-18 Wed	62.2	62.71	61.76	###			###	###	0.0
2012-Apr-17 Tue	###	###	61.48	###	143,773	4,419,582	###	###	0.0
2012-Apr-16 Mon	61.89	62.29	61.41	###	244,255	15,107,171	74.6	74.6	0.0
2012-Apr-13 Fri	###	62.44	###	61.74	260,340	###	25.9	25.9	4.4
2012-Apr-12 Thu	###	61.71	60.42	###			###	###	0.0
2012-Apr-11 Wed	61.4	61.57	###	60.7	242,287	###	25.1	25.1	4.3
2012-Apr-10 Tue	61.5	61.78	###	61.41			34.1	34.1	###
2012-Apr-05 Thu	###	###	###	62.42	357,522	0	75.2	75.2	4.5
2012-Apr-04 Wed	61.84	62.55	61.72	62.55			81.9	81.9	4.5
2012-Apr-03 Tue	61.78	###	###	61.55			###	###	###
2012-Apr-02 Mon	62.2	62.47	60.74	60.74	235,042	###	19.1	19.1	4.3
2012-Mar-30 Fri	###	62.26	60.83	###	502,252	###	79.6	79.6	0.0
2012-Mar-29 Thu	###	###	59.49	60.74	394,379	###	###	###	4.3
2012-Mar-28 Wed	59.44	###	58.29	###	335,251	###	###	###	0.0
2012-Mar-27 Tue	###	59.87	57.51	59.46			###	###	4.2
2012-Mar-26 Mon	###	57.8	###	57.27	114,229	###	24.9	24.9	###
2012-Mar-23 Fri	###	###	57	###	95,740	###	###	###	0.0
2012-Mar-22 Thu	58	###	###	57.23	197,188	0	21.5	21.5	4.1
2012-Mar-21 Wed	###	###	###	57.7			74.2	74.2	###
2012-Mar-20 Tue	57.55	###	###	###			26.3	26.3	0.0
2012-Mar-19 Mon	57.89	###	###	###			71.0	71.0	0.0
2012-Mar-16 Fri	###	###	56.8	57.25			###	###	###
2012-Mar-15 Thu	57.87	58.26	57.5	###	479,645	27,761,852	###	###	0.0
2012-Mar-14 Wed	58	58.59	57.49	58.59	504,672	###	###	###	4.2
2012-Mar-13 Tue	###	57.7	###	56.85	360,482	###	###	###	###
2012-Mar-12 Mon	57.45	57.59	###	###	265,640	###	19.9	19.9	0.0
2012-Mar-09 Fri	###	###	57.46	57.7	340,325	###	24.4	24.4	###
2012-Mar-08 Thu	###	58.25	56.42	###			###	###	0.0
2012-Mar-07 Wed	57.87	58.74	###	###			###	###	0.0
2012-Mar-06 Tue	59.45	59.45	###	###			###	###	0.0
2012-Mar-05 Mon	###	###	###	58.71			###	###	###
2012-Mar-02 Fri	59.46	###	###	58.53	320,452	0	###	###	###
2012-Mar-01 Thu	###	###	###	59.46			14.9	14.9	4.2
2012-Feb-29 Wed	###	###	###	###	391,045	0	79.5	79.5	0.0
2012-Feb-28 Tue	60.4	60.76	59.8	60.23	237,385	###	30.6	30.6	4.3
2012-Feb-27 Mon	###	60.49	###	###	196,978	###	73.9	73.9	0.0
2012-Feb-24 Fri	60.5	60.81	###	60.44	289,486	8,801,821	25.9	25.9	4.3
2012-Feb-23 Thu	60.5	###	59.7	60.4			###	###	4.3
2012-Feb-22 Wed	61.57	###	###	60.2			###	###	###
2012-Feb-21 Tue	###	###	60.87	###	391,748	11,922,850	###	###	0.0
2012-Feb-20 Mon	###	###	59.78	###			83.3	83.3	0.0
2012-Feb-17 Fri	60.87	###	###	59.5			14.5	14.5	4.3
2012-Feb-16 Thu	###	###	60.28	60.44	289,674	8,730,774	32.9	32.9	4.3
2012-Feb-15 Wed	60.5	###	60.5	###			###	###	0.0
2012-Feb-14 Tue	60.75	###	59.75	60.55	315,422	###	36.5	36.5	4.3
2012-Feb-13 Mon	61.59	61.59	###	###	434,870	13,391,821	21.2	21.2	0.0
2012-Feb-10 Fri	62.23	62.4	61.52	###	234,788	###	###	###	0.0
2012-Feb-09 Thu	62.48	62.73	###	###			71.3	71.3	0.0
2012-Feb-08 Wed	62.75	63.45	###	62.52			26.0	26.0	4.5
2012-Feb-07 Tue	59.75	63.45	59.51	62.52	722,981	44,448,871	93.6	93.6	4.5
2012-Feb-06 Mon	58.75	59.5	###	###			22.3	22.3	0.0
2012-Feb-03 Fri	58.51	###	###	58	193,548	0	###	###	4.1
2012-Feb-02 Thu	59.5	59.81	###	58.41	228,626	###	###	###	4.2
2012-Feb-01 Wed	59.5	###	###	###	187,324	0	26.7	26.7	0.0
2012-Jan-31 Tue	60.5	60.57	59.4	59.4			17.3	17.3	4.2
2012-Jan-30 Mon	60.7	60.73	60.24	60.4			29.5	29.5	4.3
2012-Jan-27 Fri	###	60.75	###	60.23			###	###	4.3
2012-Jan-25 Wed	###	###	59.7	60.26			18.9	18.9	4.3
2012-Jan-24 Tue	###	###	###	60.86			###	###	4.3
2012-Jan-23 Mon	###	61.45	59.8	59.84	104,486	###	22.1	22.1	4.3
2012-Jan-20 Fri	###	###	###	###			20.9	20.9	0.0
2012-Jan-19 Thu	###	60.85	59.79	60.7			82.9	82.9	4.3
2012-Jan-18 Wed	59.45	60.2	###	59.44	303,087	###	29.7	29.7	4.2
2012-Jan-17 Tue	###	###	58.25	59			68.4	68.4	4.2
2012-Jan-16 Mon	###	###	###	###	193,386	0	###	###	0.0
2012-Jan-13 Fri	58.23	58.59	57.23	###	228,786	###	###	###	0.0
2012-Jan-12 Thu	58.45	58.89	###	###	254,377	###	22.8	22.8	0.0
2012-Jan-11 Wed	###	###	###	58.75			###	###	###
2012-Jan-10 Tue	###	###	###	###			###	###	0.0
2012-Jan-09 Mon	60.5	###	59.79	###			30.1	30.1	0.0
2012-Jan-06 Fri	###	###	###	###			###	###	0.0
2012-Jan-05 Thu	61.81	###	###	61.4	474,679	0	###	###	4.4
2012-Jan-04 Wed	62.7	63.29	61.57	###	324,289	###	15.8	15.8	0.0
2012-Jan-03 Tue	62.42	62.73	###	62.2	263,557	###	23.4	23.4	4.4
2011-Dec-30 Fri	###	62.72	61.89	###			###	###	0.0
2011-Dec-29 Thu	61.55	62.45	###	62.45			87.0	87.0	###
2011-Dec-28 Wed	62.88	62.88	62.2	###			34.8	34.8	0.0
2011-Dec-23 Fri	62.8	62.8	###	62.2			###	###	4.4
2011-Dec-22 Thu	61.5	###	###	###			###	###	0.0
2011-Dec-21 Wed	###	###	62.42	###			68.8	68.8	0.0
2011-Dec-20 Tue	55.2	###	55	###			###	###	0.0
2011-Dec-19 Mon	###	###	###	55.25			90.2	90.2	###
2011-Dec-16 Fri	###	###	55	55.46			###	###	###
2011-Dec-15 Thu	56.24	###	###	###	660,840	0	35.9	35.9	0.0
2011-Dec-14 Wed	55	56.26	55	###			85.8	85.8	0.0
2011-Dec-13 Tue	56	###	###	###			23.2	23.2	0.0
2011-Dec-12 Mon	55.5	57.73	55.48	###			90.3	90.3	0.0
2011-Dec-09 Fri	55	55.2	54.5	54.81	166,526	9,133,951	###	###	###
2011-Dec-08 Thu	55.48	###	55	###	195,823	###	###	###	0.0
2011-Dec-07 Wed	###	###	55.48	55.48			###	###	4.0
2011-Dec-06 Tue	55.81	56.8	###	55.86	232,948	6,615,723	###	###	###
2011-Dec-05 Mon	57.73	###	56.84	###	181,124	5,147,544	22.0	22.0	0.0
2011-Dec-02 Fri	57.4	58.24	56.57	###			25.9	25.9	0.0
2011-Dec-01 Thu	###	57.4	56.29	57.4	420,170	###	###	###	###
2011-Nov-30 Wed	53.47	###	53.44	55.5			91.6	91.6	4.0
2011-Nov-29 Tue	53.51	###	###	53.29			###	###	###
2011-Nov-28 Mon	53	###	###	53.49	338,727	0	###	###	###
2011-Nov-25 Fri	###	53.24	52.25	###			32.9	32.9	0.0
2011-Nov-24 Thu	53.82	###	53.2	53.4			27.3	27.3	3.8
2011-Nov-23 Wed	###	54.53	###	###			84.0	84.0	0.0
2011-Nov-22 Tue	53.82	###	53.75	###			74.4	74.4	0.0
2011-Nov-21 Mon	54	55	53.75	55			###	###	3.9
2011-Nov-18 Fri	54.51	55.25	###	###	297,749	###	23.8	23.8	0.0
2011-Nov-17 Thu	54.28	55.5	53.78	55.5			85.0	85.0	4.0
2011-Nov-16 Wed	55.42	55.72	###	###			###	###	0.0
2011-Nov-15 Tue	54.55	55.75	53.77	###			###	###	0.0
2011-Nov-14 Mon	55.58	###	54.5	54.7	299,484	###	###	###	3.9
2011-Nov-11 Fri	###	54.49	52.55	54.49	348,945	###	87.8	87.8	3.9
2011-Nov-10 Thu	51.5	52.5	###	52.5	357,785	9,391,856	###	###	3.8
2011-Nov-09 Wed	52.73	52.88	52.48	52.7			29.8	29.8	3.8
2011-Nov-08 Tue	52.8	###	52	52			###	###	3.7
2011-Nov-07 Mon	###	###	51.7	51.72	620,322	16,035,323	10.7	10.7	3.7
2011-Nov-04 Fri	55	###	###	53			6.3	6.3	3.8
2011-Nov-03 Thu	###	55.81	53.89	53.89	420,784	###	22.6	22.6	###
2011-Nov-02 Wed	###	55.81	###	54.52			###	###	3.9
2011-Nov-01 Tue	58.72	58.86	56.84	57.21	233,350	###	###	###	###
2011-Oct-31 Mon	58.8	59.49	58.5	58.57			###	###	###
2011-Oct-28 Fri	###	60.49	###	58.78	408,148	###	###	###	4.2
2011-Oct-27 Thu	###	59.73	57.51	59			###	###	4.2
2011-Oct-26 Wed	58	58.89	57.27	###			###	###	0.0
2011-Oct-25 Tue	60.25	60.5	###	###			###	###	0.0
2011-Oct-24 Mon	58.53	###	58.53	60.25	558,546	16,345,848	###	###	###
2011-Oct-21 Fri	55.86	58.72	55.75	###			90.9	90.9	0.0
2011-Oct-20 Thu	55.71	###	###	55.44			###	###	###
2011-Oct-19 Wed	54.28	56.71	###	56.45	685,751	###	93.5	93.5	4.0
2011-Oct-18 Tue	53	###	51.52	53.54	655,150	###	###	###	3.8
2011-Oct-17 Mon	54	55.4	54	54.5	527,187	28,837,128	71.9	71.9	3.9
2011-Oct-14 Fri	51.5	53.89	###	53.76	689,745	18,585,179	92.7	92.7	3.8
2011-Oct-13 Thu	50.88	###	50.7	51.2	740,951	###	###	###	3.7
2011-Oct-12 Wed	###	50.49	###	###			72.6	72.6	0.0
2011-Oct-11 Tue	###	###	48	###	748,279	###	###	###	0.0
2011-Oct-10 Mon	48.58	###	48.57	###			73.0	73.0	0.0
2011-Oct-07 Fri	49.81	###	47.8	48.85			###	###	###
2011-Oct-06 Thu	###	49	46.58	49			###	###	3.5
2011-Oct-05 Wed	46.89	46.89	45.84	46.28	494,151	###	23.6	23.6	3.3
2011-Oct-04 Tue	###	46.26	###	45.77	589,379	###	###	###	###
2011-Oct-03 Mon	###	###	###	46.59	474,528	0	84.0	84.0	3.3
2011-Sep-30 Fri	47.8	###	45.75	###			11.2	11.2	0.0
2011-Sep-29 Thu	###	###	47.52	48.2			###	###	3.4
2011-Sep-28 Wed	50.75	50.75	###	###			14.9	14.9	0.0
2011-Sep-27 Tue	52	52.24	50	50.5			10.9	10.9	3.6
2011-Sep-26 Mon	50.8	###	###	50.52	420,675	0	###	###	3.6
2011-Sep-23 Fri	50	###	###	###	836,389	0	###	###	0.0
2011-Sep-22 Thu	51.49	51.49	###	###	1,233,256	31,750,175	###	###	0.0
2011-Sep-21 Wed	###	###	###	52.5			###	###	3.8
2011-Sep-20 Tue	54.7	54.8	###	###	864,086	23,675,956	###	###	0.0
2011-Sep-19 Mon	51.45	54.28	###	###	747,650	20,291,221	96.6	96.6	0.0
2011-Sep-16 Fri	###	###	50	51.2			###	###	3.7
2011-Sep-15 Thu	51.4	53.49	###	###	2,455,476	###	###	###	0.0
2011-Sep-14 Wed	59.84	59.84	###	###			###	###	0.0
2011-Sep-13 Tue	###	60.46	###	###			###	###	0.0
2011-Sep-12 Mon	###	###	52.77	57.5			16.2	16.2	4.1
2011-Sep-09 Fri	73.45	74	###	###	153,782	###	###	###	0.0
2011-Sep-08 Thu	###	###	71.87	###	335,681	###	###	###	0.0
2011-Sep-07 Wed	###	###	###	###	371,043	0	###	###	0.0
2011-Sep-06 Tue	71.48	###	###	71.75			79.1	79.1	5.1
2011-Sep-05 Mon	74	###	###	72.26			18.7	18.7	###
2011-Sep-02 Fri	75.55	76.48	73.73	###	241,953	18,171,880	###	###	0.0
2011-Sep-01 Thu	###	77.24	75.72	###			###	###	0.0
2011-Aug-31 Wed	###	76.2	75.24	75.72	302,489	###	###	###	5.4
2011-Aug-30 Tue	77.5	77.5	75.41	75.74			###	###	5.4
2011-Aug-29 Mon	74.8	###	###	76.79			80.5	80.5	5.5
2011-Aug-26 Fri	73.86	###	73.27	###			###	###	0.0
2011-Aug-25 Thu	75	75.24	73.57	###	294,681	###	27.6	27.6	0.0
2011-Aug-24 Wed	###	74.89	###	###			80.1	80.1	0.0
2011-Aug-23 Tue	###	###	71.4	###	241,658	###	###	###	0.0
2011-Aug-22 Mon	71.88	###	71.59	###			75.3	75.3	0.0
2011-Aug-19 Fri	###	###	###	###			79.1	79.1	0.0
2011-Aug-18 Thu	###	###	71.52	###			34.8	34.8	0.0
2011-Aug-17 Wed	73.5	73.5	###	###	415,372	15,264,921	19.6	19.6	0.0
2011-Aug-16 Tue	74.51	###	###	73.89	325,173	0	38.0	38.0	5.3
2011-Aug-15 Mon	###	###	###	74.23			###	###	5.3
2011-Aug-12 Fri	###	71.88	###	###	451,956	###	83.3	83.3	0.0
2011-Aug-11 Thu	67.5	###	###	###			70.0	70.0	0.0
2011-Aug-10 Wed	###	69.4	###	###			86.5	86.5	0.0
2011-Aug-09 Tue	###	65.73	###	###			###	###	0.0
2011-Aug-08 Mon	###	66.49	64.72	###	316,542	###	74.6	74.6	0.0
2011-Aug-05 Fri	67.25	###	66.44	66.86			###	###	4.8
2011-Aug-04 Thu	###	69.79	67.53	67.74	265,078	18,200,255	###	###	4.8
2011-Aug-03 Wed	###	70	###	###	306,382	10,723,370	22.8	22.8	0.0
2011-Aug-02 Tue	###	###	###	###	154,588	0	29.9	29.9	0.0
2011-Aug-01 Mon	71.25	###	###	71.87			###	###	###
2011-Jul-29 Fri	73	73.25	70.2	70.87			###	###	5.1
2011-Jul-28 Thu	72.5	###	72.21	72.57	202,787	7,321,624	###	###	###
2011-Jul-27 Wed	###	73.44	72.5	###			###	###	0.0
2011-Jul-26 Tue	73.5	73.86	72.75	###	302,251	###	###	###	0.0
2011-Jul-25 Mon	###	###	73.27	73.5	269,843	###	###	###	5.3
2011-Jul-22 Fri	###	###	73.24	###			24.1	24.1	0.0
2011-Jul-21 Thu	73.7	74.4	###	73.73	394,177	14,663,384	###	###	###
2011-Jul-20 Wed	71.74	###	###	###			80.4	80.4	0.0
2011-Jul-19 Tue	70.53	###	70.25	70.89	140,652	###	###	###	###
2011-Jul-18 Mon	69.44	70.77	###	70.53	218,875	###	###	###	5.0
2011-Jul-15 Fri	###	###	###	###	337,189	0	###	###	0.0
2011-Jul-14 Thu	###	71.2	69.85	###	288,275	###	28.0	28.0	0.0
2011-Jul-13 Wed	###	###	###	70.84			###	###	###
2011-Jul-12 Tue	###	70.21	68.87	###	196,829	13,687,488	###	###	0.0
2011-Jul-11 Mon	###	72.43	70.72	70.79			###	###	###
2011-Jul-08 Fri	70.4	###	70.4	###			84.3	84.3	0.0
2011-Jul-07 Thu	70	70.83	69.7	###	287,646	20,211,446	###	###	0.0
2011-Jul-06 Wed	71.52	71.58	69.59	###	172,075	###	12.4	12.4	0.0
2011-Jul-05 Tue	###	###	###	###			###	###	0.0
2011-Jul-04 Mon	72.57	72.84	71.51	71.52	272,270	19,651,087	20.0	20.0	5.1
2011-Jul-01 Fri	###	73.4	71.41	71.5			###	###	5.1
2011-Jun-30 Thu	72	72.46	###	72	278,820	10,101,648	###	###	5.1
2011-Jun-29 Wed	70.85	71.89	70.29	70.8	234,557	16,674,657	30.6	30.6	5.1
2011-Jun-28 Tue	###	###	###	###			###	###	0.0
2011-Jun-27 Mon	70.51	70.57	###	###			30.0	30.0	0.0
2011-Jun-24 Fri	70.59	###	70.48	###	327,880	###	###	###	0.0
2011-Jun-23 Thu	71.8	###	69.86	69.87	349,357	12,203,040	###	###	###
2011-Jun-22 Wed	73.2	73.2	###	###			19.1	19.1	0.0
2011-Jun-21 Tue	###	###	###	###	129,658	0	30.6	30.6	0.0
2011-Jun-20 Mon	73.5	74	72.24	###			42.7	42.7	0.0
2011-Jun-17 Fri	72.74	73.5	72.24	###	121,028	###	###	###	0.0
2011-Jun-16 Thu	###	73	###	72.24			39.6	39.6	###
2011-Jun-15 Wed	74	74	###	###	206,778	7,650,786	27.8	27.8	0.0
2011-Jun-14 Tue	73.7	###	###	###			###	###	0.0
2011-Jun-10 Fri	74.41	###	73.56	73.7	155,949	###	###	###	5.3
2011-Jun-09 Thu	74.5	75.24	###	74.4			28.3	28.3	5.3
2011-Jun-08 Wed	76	76.57	74.51	74.51	184,428	###	###	###	5.3
2011-Jun-07 Tue	76.25	76.58	75.52	75.74			###	###	5.4
2011-Jun-06 Mon	76.5	###	###	76.59	139,124	0	###	###	###
2011-Jun-03 Fri	75.75	76.8	75.23	###	399,483	###	###	###	0.0
2011-Jun-02 Thu	###	###	75.41	75.41			###	###	###
2011-Jun-01 Wed	###	###	###	78.23	263,246	0	27.4	27.4	5.6
2011-May-31 Tue	79.29	79.8	78.76	79.77	210,659	16,701,045	66.4	66.4	5.7
2011-May-30 Mon	###	79.52	78.5	###			###	###	0.0
2011-May-27 Fri	###	80.22	###	###	207,441	8,320,458	24.0	24.0	0.0
2011-May-26 Thu	###	###	79.51	###			63.9	63.9	0.0
2011-May-25 Wed	80.7	80.7	###	###	226,873	9,154,325	###	###	0.0
2011-May-24 Tue	80	###	79.8	###	328,053	###	34.6	34.6	0.0
2011-May-23 Mon	80.25	80.43	###	80	202,080	8,126,647	###	###	5.7
2011-May-20 Fri	###	###	###	###			###	###	0.0
2011-May-19 Thu	82.54	82.54	###	81.52	110,680	###	20.2	20.2	5.8
2011-May-18 Wed	80.73	81.43	80.53	###	63,958	###	66.2	66.2	0.0
2011-May-17 Tue	80.74	###	80.26	80.73			32.0	32.0	###
2011-May-16 Mon	80.25	80.77	80.21	80.25	94,686	7,621,276	78.4	78.4	5.7
2011-May-13 Fri	80.59	###	80.21	80.78	95,674	###	###	###	5.8
2011-May-12 Thu	###	###	###	###	166,529	0	###	###	0.0
2011-May-11 Wed	81.85	###	###	###			###	###	0.0
2011-May-10 Tue	82	82.53	80.51	###			23.2	23.2	0.0
2011-May-09 Mon	###	###	81.48	81.8			19.6	19.6	5.8
2011-May-06 Fri	###	82.75	###	82.47	215,148	8,901,748	###	###	###
2011-May-05 Thu	###	81.54	80.22	###			71.0	71.0	0.0
2011-May-04 Wed	###	###	###	###			37.8	37.8	0.0
2011-May-03 Tue	###	80.74	79.81	80.23			###	###	###
2011-May-02 Mon	###	###	79.55	80.75	118,255	###	###	###	5.8
2011-Apr-29 Fri	81.5	81.5	79.5	80.52	169,721	13,662,540	###	###	###
2011-Apr-28 Thu	82.75	###	###	81.58	208,188	0	###	###	5.8
2011-Apr-27 Wed	83.89	83.89	###	###	193,340	8,109,646	###	###	0.0
2011-Apr-21 Thu	###	###	###	###			24.0	24.0	0.0
2011-Apr-20 Wed	82.75	###	###	82.89			###	###	###
2011-Apr-19 Tue	###	83	82.5	82.78	305,255	25,259,851	46.9	46.9	5.9
2011-Apr-18 Mon	###	83.8	###	###			85.5	85.5	0.0
2011-Apr-15 Fri	###	###	81	81.5	123,877	###	32.9	32.9	###
2011-Apr-14 Thu	###	###	81.43	82.49			###	###	5.9
2011-Apr-13 Wed	###	83.89	###	###	126,244	###	###	###	0.0
2011-Apr-12 Tue	###	84.2	83	###	106,786	###	###	###	0.0
2011-Apr-11 Mon	###	84.4	82.51	###			29.8	29.8	0.0
2011-Apr-08 Fri	84.22	85	###	84.87	251,855	###	70.5	70.5	6.1
2011-Apr-07 Thu	###	84.29	###	###	259,879	###	73.4	73.4	0.0
2011-Apr-06 Wed	84.2	###	82.81	83.55			###	###	6.0
2011-Apr-05 Tue	###	84.24	###	###			70.3	70.3	0.0
2011-Apr-04 Mon	82.79	83.57	###	###			66.3	66.3	0.0
2011-Apr-01 Fri	###	###	82.45	82.76	184,729	7,615,453	28.7	28.7	###
2011-Mar-31 Thu	82.5	###	82.28	###			72.2	72.2	0.0
2011-Mar-30 Wed	80.85	82	###	82			###	###	5.9
2011-Mar-29 Tue	###	80.88	78.84	###	197,724	###	###	###	0.0
2011-Mar-28 Mon	###	###	###	79.5			76.3	76.3	5.7
2011-Mar-25 Fri	80.25	80.46	79.53	###			###	###	0.0
2011-Mar-24 Thu	80.71	80.72	79.52	79.83	129,826	10,401,659	20.6	20.6	5.7
2011-Mar-23 Wed	78.75	###	###	80.48			###	###	5.7
2011-Mar-22 Tue	###	78.42	###	###			###	###	0.0
2011-Mar-21 Mon	77.55	78.26	76.7	77.87	135,024	10,461,659	65.4	65.4	5.6
2011-Mar-18 Fri	79	79	77.21	78.49			###	###	###
2011-Mar-17 Thu	###	###	76.5	78.7	335,980	###	###	###	###
2011-Mar-16 Wed	###	77.72	76.51	77.72	202,029	###	###	###	###
2011-Mar-15 Tue	79.2	79.26	78	78.44	172,225	13,542,051	63.9	63.9	5.6
2011-Mar-14 Mon	77.55	###	###	78.75			87.5	87.5	5.6
2011-Mar-11 Fri	###	###	###	###			26.2	26.2	0.0
2011-Mar-10 Thu	###	81.49	###	###	190,925	###	###	###	0.0
2011-Mar-09 Wed	81.4	81.48	80.79	###	329,425	###	###	###	0.0
2011-Mar-08 Tue	80	###	###	81	357,029	0	78.6	78.6	5.8
2011-Mar-07 Mon	80.42	###	80.2	80.46			###	###	5.7
2011-Mar-04 Fri	80	###	###	80.87	149,044	0	73.0	73.0	###
2011-Mar-03 Thu	79.89	###	79	79.79	332,277	13,124,941	###	###	###
2011-Mar-02 Wed	77.48	80.55	77.21	###	972,272	###	###	###	0.0
2011-Mar-01 Tue	78.27	78.27	76.85	###	235,744	###	26.0	26.0	0.0
2011-Feb-28 Mon	###	77.55	###	###	105,877	4,105,380	###	###	0.0
2011-Feb-25 Fri	76.81	###	###	###			###	###	0.0
2011-Feb-24 Thu	76.74	77.24	###	###			###	###	0.0
2011-Feb-23 Wed	###	78	###	76.4			###	###	5.5
2011-Feb-22 Tue	78	78.21	###	###	215,447	8,425,054	41.9	41.9	0.0
2011-Feb-21 Mon	###	###	###	78			###	###	###
2011-Feb-18 Fri	###	79.8	78.56	78.72			31.4	31.4	5.6
2011-Feb-17 Thu	80	80	###	###			25.0	25.0	0.0
2011-Feb-16 Wed	###	###	79.25	80	101,252	###	68.9	68.9	5.7
2011-Feb-15 Tue	80.8	80.8	79.84	###			27.1	27.1	0.0
2011-Feb-14 Mon	###	80.47	###	###			77.0	77.0	0.0
2011-Feb-11 Fri	77.78	###	77.55	###			82.0	82.0	0.0
2011-Feb-10 Thu	###	###	###	77.21	184,052	0	###	###	###
2011-Feb-09 Wed	77.5	77.74	###	###			###	###	0.0
2011-Feb-08 Tue	78.4	###	###	###			14.2	14.2	0.0
2011-Feb-07 Mon	###	78.5	###	77.5			30.4	30.4	5.5
2011-Feb-04 Fri	77.75	###	###	###	163,741	0	63.5	63.5	0.0
2011-Feb-03 Thu	77.25	77.71	###	###	99,957	3,883,829	###	###	0.0
2011-Feb-02 Wed	77.8	###	###	77.7	98,072	0	###	###	5.6
2011-Feb-01 Tue	###	###	76.4	76.73			28.6	28.6	###
2011-Jan-31 Mon	77.77	###	###	###	175,356	0	29.9	29.9	0.0
2011-Jan-28 Fri	###	###	###	77.83			###	###	###
2011-Jan-27 Thu	78.5	###	###	77.78	165,749	0	28.3	28.3	5.6
2011-Jan-25 Tue	###	78.5	77.52	77.75			###	###	###
2011-Jan-24 Mon	###	###	77.78	###	147,723	5,744,947	36.9	36.9	0.0
2011-Jan-21 Fri	###	79.75	78	###	271,925	21,448,084	80.5	80.5	0.0
2011-Jan-20 Thu	79.51	79.72	78.26	78.26			26.3	26.3	5.6
2011-Jan-19 Wed	79.51	80.43	79.48	80.29	163,643	13,084,076	70.6	70.6	###
2011-Jan-18 Tue	79.8	80.5	79.26	###	415,756	33,210,589	30.1	30.1	0.0
2011-Jan-17 Mon	82.4	82.59	80.81	81.22	143,920	###	###	###	###
2011-Jan-14 Fri	###	83.2	###	82.4			###	###	5.9
2011-Jan-13 Thu	81	82	###	82	140,882	###	69.7	69.7	5.9
2011-Jan-12 Wed	###	###	###	80.47	64,722	0	###	###	5.7
2011-Jan-11 Tue	###	80.84	###	80.78			###	###	5.8
2011-Jan-10 Mon	79.85	###	78.21	78.81			23.3	23.3	###
2011-Jan-07 Fri	###	81	79.55	79.56	175,928	14,122,620	28.9	28.9	5.7
2011-Jan-06 Thu	81.84	82	###	###			25.5	25.5	0.0
2011-Jan-05 Wed	80.83	81.44	79.79	###			###	###	0.0
2011-Jan-04 Tue	###	81.54	###	80.83	115,683	###	###	###	###
2010-Dec-31 Fri	###	81.81	###	80.41			15.9	15.9	###
2010-Dec-30 Thu	80.88	###	###	###			###	###	0.0
2010-Dec-29 Wed	81.86	81.88	###	80.57			###	###	5.8
2010-Dec-24 Fri	81.41	82	###	###	58,284	2,389,644	###	###	0.0
2010-Dec-23 Thu	###	81.46	###	###			31.3	31.3	0.0
2010-Dec-22 Wed	80.81	81.4	80.46	###	82,622	###	33.4	33.4	0.0
2010-Dec-21 Tue	81	###	80.53	80.71			31.9	31.9	###
2010-Dec-20 Mon	80.45	###	###	###			40.3	40.3	0.0
2010-Dec-17 Fri	80.5	80.5	###	###			###	###	0.0
2010-Dec-16 Thu	###	###	###	###			###	###	0.0
2010-Dec-15 Wed	79.4	79.4	78.42	###			###	###	0.0
2010-Dec-14 Tue	78.5	###	###	###			###	###	0.0
2010-Dec-13 Mon	79.48	79.48	78	###	132,680	10,447,223	###	###	0.0
2010-Dec-10 Fri	78.5	###	77.83	78.4			###	###	###
2010-Dec-09 Thu	78.5	###	###	###			30.2	30.2	0.0
2010-Dec-08 Wed	###	79.41	78.29	78.4			72.1	72.1	###
2010-Dec-07 Tue	78.5	78.74	###	78.27			30.0	30.0	###
2010-Dec-06 Mon	79.5	80	78.29	78.47	169,022	13,377,246	21.9	21.9	###
2010-Dec-03 Fri	80.2	80.5	78.8	###	111,476	###	22.9	22.9	0.0
2010-Dec-02 Thu	78.44	###	77.8	###	307,041	###	###	###	0.0
2010-Dec-01 Wed	###	78.47	77.56	77.78			31.1	31.1	5.6
2010-Nov-30 Tue	###	###	78	78.25			###	###	###
2010-Nov-29 Mon	###	81.46	###	###	364,658	14,852,520	###	###	0.0
2010-Nov-26 Fri	78.53	79.4	###	78.75	223,081	###	###	###	5.6
2010-Nov-25 Thu	###	###	###	78.75	372,276	0	86.0	86.0	5.6
2010-Nov-24 Wed	75.7	###	75.7	76.87			###	###	###
2010-Nov-23 Tue	###	74.88	###	74.88	378,975	14,188,824	###	###	5.3
2010-Nov-22 Mon	###	73.8	###	###			###	###	0.0
2010-Nov-19 Fri	###	###	###	72.7			85.0	85.0	5.2
2010-Nov-18 Thu	###	###	70.57	71.48	309,683	###	###	###	5.1
2010-Nov-17 Wed	70.78	###	###	70.73	269,273	0	###	###	5.1
2010-Nov-16 Tue	71.75	###	###	71.5	225,687	0	###	###	5.1
2010-Nov-15 Mon	71.58	###	71.58	###	216,687	7,755,227	###	###	0.0
2010-Nov-12 Fri	###	72.78	###	71.47			26.8	26.8	###
2010-Nov-11 Thu	###	72.83	72	###			###	###	0.0
2010-Nov-10 Wed	###	###	###	73.2	207,249	0	###	###	5.2
2010-Nov-09 Tue	###	###	###	###	192,920	0	31.9	31.9	0.0
2010-Nov-08 Mon	###	###	73.51	###			73.8	73.8	0.0
2010-Nov-05 Fri	73.88	###	72.86	###	157,972	###	###	###	0.0
2010-Nov-04 Thu	###	73.25	###	73.2			###	###	5.2
2010-Nov-03 Wed	###	###	###	71.86			78.1	78.1	5.1
2010-Nov-02 Tue	###	###	###	###	82,676	0	###	###	0.0
2010-Nov-01 Mon	70.81	###	70.8	71.8			79.3	79.3	5.1
2010-Oct-29 Fri	###	71.55	###	###	185,323	###	###	###	0.0
2010-Oct-28 Thu	###	###	70.41	###			###	###	0.0
2010-Oct-27 Wed	71.53	###	###	70.57	184,457	0	###	###	###
2010-Oct-26 Tue	72.49	###	###	72.23	90,325	0	34.6	34.6	###
2010-Oct-25 Mon	###	###	71	###	179,750	6,381,125	63.3	63.3	0.0
2010-Oct-22 Fri	###	71.81	70.27	71.81			###	###	###
2010-Oct-21 Thu	69.73	70.43	69.26	###			75.3	75.3	0.0
2010-Oct-20 Wed	###	###	###	###	131,055	0	31.5	31.5	0.0
2010-Oct-19 Tue	###	69.88	68.26	69.73			###	###	###
2010-Oct-18 Mon	69.5	69.5	68.42	68.78	135,288	###	###	###	4.9
2010-Oct-15 Fri	###	###	###	69.87	255,287	0	81.9	81.9	###
2010-Oct-14 Thu	69.22	69.28	###	###			###	###	0.0
2010-Oct-13 Wed	###	###	68.23	68.44	170,326	5,810,671	###	###	4.9
2010-Oct-12 Tue	69.4	###	68.22	68.26	170,121	5,802,827	###	###	4.9
2010-Oct-11 Mon	69.8	70.48	69.51	69.51			###	###	###
2010-Oct-08 Fri	70.52	70.87	###	###	161,687	5,729,378	18.7	18.7	0.0
2010-Oct-07 Thu	70.83	###	70	70.21	174,926	###	22.2	22.2	###
2010-Oct-06 Wed	71	71.5	70.88	71.23	162,841	11,592,650	###	###	5.1
2010-Oct-05 Tue	71.24	###	69.8	70.56			26.9	26.9	###
2010-Oct-04 Mon	70.5	70.83	69.46	###			28.6	28.6	0.0
2010-Oct-01 Fri	###	###	###	###			19.9	19.9	0.0
2010-Sep-30 Thu	71.49	###	70.25	70.25	339,475	11,924,059	24.5	24.5	5.0
2010-Sep-29 Wed	71.47	###	70.73	71.21	239,088	8,455,347	###	###	###
2010-Sep-28 Tue	###	71.75	###	71.5			###	###	5.1
2010-Sep-27 Mon	71.75	###	71.21	###	135,643	###	###	###	0.0
2010-Sep-24 Fri	70	71.25	###	###			82.9	82.9	0.0
2010-Sep-23 Thu	69.82	70.28	69.45	69.58			29.9	29.9	###
2010-Sep-22 Wed	###	###	70.21	###			29.5	29.5	0.0
2010-Sep-21 Tue	###	###	70.21	###			29.6	29.6	0.0
2010-Sep-20 Mon	71	71.26	70.54	71.2	97,957	6,945,151	###	###	5.1
2010-Sep-17 Fri	71.74	71.74	###	###			###	###	0.0
2010-Sep-16 Thu	###	###	###	###			34.8	34.8	0.0
2010-Sep-15 Wed	71.5	72.48	###	###			###	###	0.0
2010-Sep-14 Tue	###	###	70.58	70.86			###	###	###
2010-Sep-13 Mon	71.74	72.59	###	71.8	159,749	5,798,089	68.2	68.2	5.1
2010-Sep-10 Fri	###	###	70.5	###			16.9	16.9	0.0
2010-Sep-09 Thu	###	###	###	###			68.0	68.0	0.0
2010-Sep-08 Wed	###	###	###	###			###	###	0.0
2010-Sep-07 Tue	71	###	70.2	70.57	201,644	###	###	###	###
2010-Sep-06 Mon	71.46	71.49	###	70.8	228,379	###	22.9	22.9	5.1
2010-Sep-03 Fri	###	71.23	69.74	###	205,573	###	74.6	74.6	0.0
2010-Sep-02 Thu	70.4	70.49	69.79	70.47	151,720	10,641,640	72.1	72.1	###
2010-Sep-01 Wed	69.4	###	68.8	###			65.3	65.3	0.0
2010-Aug-31 Tue	###	###	###	69.2	328,159	0	71.8	71.8	4.9
2010-Aug-30 Mon	###	###	68.84	69.27	275,140	###	###	###	4.9
2010-Aug-27 Fri	67.87	68.72	###	68.43	186,943	###	###	###	4.9
2010-Aug-26 Thu	68.22	68.75	66.49	68.55	495,342	33,495,026	###	###	###
2010-Aug-25 Wed	###	###	###	###	271,776	0	26.6	26.6	0.0
2010-Aug-24 Tue	###	###	###	69.42			###	###	5.0
2010-Aug-23 Mon	###	###	###	69.77	161,121	0	79.7	79.7	###
2010-Aug-20 Fri	###	70	68.41	68.88	231,720	16,036,182	###	###	###
2010-Aug-19 Thu	70.88	###	69.28	70	363,549	###	###	###	5.0
2010-Aug-18 Wed	###	70.49	69.51	70.28	410,754	28,752,780	80.9	80.9	###
2010-Aug-17 Tue	68.8	69.45	###	###			###	###	0.0
2010-Aug-16 Mon	69.75	69.8	68.7	68.84	183,640	12,717,070	###	###	4.9
2010-Aug-13 Fri	69.8	69.89	68.2	###	345,085	###	19.3	19.3	0.0
2010-Aug-12 Thu	70	70.24	###	69.8	294,455	10,341,259	###	###	5.0
2010-Aug-11 Wed	69.88	###	69.5	70.25			85.9	85.9	5.0
2010-Aug-10 Tue	70.7	70.85	###	69.86	449,583	15,926,477	32.5	32.5	###
2010-Aug-09 Mon	###	71.47	70.28	71.28	333,228	###	###	###	###
2010-Aug-06 Fri	###	70.56	###	70.29			###	###	###
2010-Aug-05 Thu	###	###	###	70.4	416,880	0	###	###	5.0
2010-Aug-04 Wed	###	###	70.21	70.4			###	###	5.0
2010-Aug-03 Tue	###	72.52	###	###			###	###	0.0
2010-Aug-02 Mon	###	71.79	###	71.29	262,323	9,416,084	###	###	5.1
2010-Jul-30 Fri	###	###	###	###	509,781	0	###	###	0.0
2010-Jul-29 Thu	72.24	72.53	70.89	###	604,278	43,332,775	###	###	0.0
2010-Jul-28 Wed	74.54	74.85	72.22	72.45	568,223	41,784,278	11.2	11.2	5.2
2010-Jul-27 Tue	75.4	###	73.76	73.78			###	###	5.3
2010-Jul-26 Mon	###	75.45	###	###	134,252	5,064,656	31.2	31.2	0.0
2010-Jul-23 Fri	75	75.48	74.26	74.55			###	###	5.3
2010-Jul-22 Thu	74.5	###	73.73	74			###	###	5.3
2010-Jul-21 Wed	74.41	###	###	74.43			72.6	72.6	###
2010-Jul-20 Tue	###	###	###	74.25			75.9	75.9	###
2010-Jul-19 Mon	73.5	73.5	72.5	72.83	183,872	13,422,656	###	###	5.2
2010-Jul-16 Fri	73.84	###	###	###			77.8	77.8	0.0
2010-Jul-15 Thu	73.48	73.53	72.55	73.48	172,372	12,590,050	###	###	5.2
2010-Jul-14 Wed	###	###	72.8	###	299,523	###	26.6	26.6	0.0
2010-Jul-13 Tue	71.89	###	71.78	72.72			82.6	82.6	5.2
2010-Jul-12 Mon	###	###	70.59	71			71.0	71.0	###
2010-Jul-09 Fri	70.8	71.2	###	70.5	431,526	15,362,325	25.6	25.6	5.0
2010-Jul-08 Thu	70.89	###	70.27	###			25.4	25.4	0.0
2010-Jul-07 Wed	71	###	###	70.75			37.1	37.1	###
2010-Jul-06 Tue	###	71.5	###	###			23.8	23.8	0.0
2010-Jul-05 Mon	###	###	71.26	71.5	199,546	7,109,823	###	###	5.1
2010-Jul-02 Fri	###	###	###	71.85	321,272	0	###	###	5.1
2010-Jul-01 Thu	73.74	74.87	72.55	###			24.4	24.4	0.0
2010-Jun-30 Wed	73.79	74.83	73.51	###			69.3	69.3	0.0
2010-Jun-29 Tue	75.85	###	75	###	167,644	6,286,650	###	###	0.0
2010-Jun-28 Mon	77.55	77.77	75.42	75.85	248,126	###	27.0	27.0	5.4
2010-Jun-25 Fri	76.21	77.73	###	###	1,115,283	43,345,473	82.6	82.6	0.0
2010-Jun-24 Thu	76.54	###	###	###			###	###	0.0
2010-Jun-23 Wed	76.49	77.5	###	76.47	124,787	###	41.9	41.9	5.5
2010-Jun-22 Tue	###	78	76.51	###			###	###	0.0
2010-Jun-21 Mon	78.2	78.2	77.54	78			29.0	29.0	###
2010-Jun-18 Fri	###	###	###	###	136,673	0	###	###	0.0
2010-Jun-17 Thu	###	###	###	###	303,073	0	###	###	0.0
2010-Jun-16 Wed	79	###	###	###	356,384	0	###	###	0.0
2010-Jun-15 Tue	###	###	###	###	307,145	0	###	###	0.0
2010-Jun-11 Fri	76	76.47	###	76.41			###	###	5.5
2010-Jun-10 Thu	75.5	76.5	74.89	75.47			###	###	###
2010-Jun-09 Wed	74.27	75.71	###	75.4			86.6	86.6	5.4
2010-Jun-08 Tue	74.4	75.89	###	###			###	###	0.0
2010-Jun-07 Mon	73.8	74.57	###	74.45			###	###	5.3
2010-Jun-04 Fri	74.7	###	74.4	74.82	390,478	14,525,781	###	###	5.3
2010-Jun-03 Thu	75.5	75.5	###	###			25.4	25.4	0.0
2010-Jun-02 Wed	###	75.46	###	74.79	478,076	###	###	###	5.3
2010-Jun-01 Tue	72.55	74.47	72.55	73.71			84.0	84.0	###
2010-May-31 Mon	73.51	###	###	72.79			###	###	###
2010-May-28 Fri	72.42	73.79	###	###			68.8	68.8	0.0
2010-May-27 Thu	###	73.77	72	72.51	356,653	25,994,653	###	###	###
2010-May-26 Wed	###	###	###	73	309,725	0	###	###	5.2
2010-May-25 Tue	###	74.75	###	###	273,859	10,235,480	53.9	53.9	0.0
2010-May-24 Mon	###	74.4	72.85	###			62.3	62.3	0.0
2010-May-21 Fri	75	75.71	###	###			###	###	0.0
2010-May-20 Thu	76.8	###	76.42	###	517,522	###	###	###	0.0
2010-May-19 Wed	###	###	75.2	###			89.7	89.7	0.0
2010-May-18 Tue	76.8	###	75.26	75.75	501,941	###	###	###	###
2010-May-17 Mon	76	###	###	###	429,283	0	###	###	0.0
2010-May-14 Fri	76.53	###	75.86	76			25.4	25.4	5.4
2010-May-13 Thu	###	###	75.88	76.53	223,857	###	###	###	###
2010-May-12 Wed	75.4	76.5	###	###			###	###	0.0
2010-May-11 Tue	###	76.24	74.8	75.41			###	###	###
2010-May-10 Mon	73.46	###	###	75.4	313,273	0	###	###	5.4
2010-May-07 Fri	###	74.48	###	###	593,724	22,110,281	22.2	22.2	0.0
2010-May-06 Thu	###	74.75	###	74.4	233,751	8,736,443	###	###	5.3
2010-May-05 Wed	###	###	###	###	159,421	0	###	###	0.0
2010-May-04 Tue	73.82	75.45	73.82	###			###	###	0.0
2010-May-03 Mon	74	###	###	###			74.5	74.5	0.0
2010-Apr-30 Fri	###	###	73.78	###			74.0	74.0	0.0
2010-Apr-29 Thu	72.71	73.88	###	73.76			87.4	87.4	5.3
2010-Apr-28 Wed	72	###	71.81	###			75.4	75.4	0.0
2010-Apr-27 Tue	74.27	###	72.88	###	375,920	13,698,524	###	###	0.0
2010-Apr-23 Fri	###	###	###	74.55	573,572	0	###	###	5.3
2010-Apr-22 Thu	75.25	75.5	###	###			39.3	39.3	0.0
2010-Apr-21 Wed	76.82	###	75.83	75.86			###	###	5.4
2010-Apr-20 Tue	76.2	###	###	76.8			75.9	75.9	5.5
2010-Apr-19 Mon	75.58	###	75.5	###	144,940	5,471,485	79.1	79.1	0.0
2010-Apr-16 Fri	75.77	###	###	75.83			###	###	###
2010-Apr-15 Thu	###	75.82	74.81	75.77			###	###	5.4
2010-Apr-14 Wed	75	75.58	74.73	75			67.2	67.2	5.4
2010-Apr-13 Tue	75	###	###	74.7			###	###	5.3
2010-Apr-12 Mon	###	###	74.21	###	163,341	###	###	###	0.0
2010-Apr-09 Fri	73.79	###	73.51	###			68.4	68.4	0.0
2010-Apr-08 Thu	###	73.88	72.87	###			###	###	0.0
2010-Apr-07 Wed	72.77	73.55	72.74	###	415,323	###	71.2	71.2	0.0
2010-Apr-06 Tue	72.72	72.72	72	72.55			31.6	31.6	5.2
2010-Apr-01 Thu	###	###	###	72.46	227,826	0	###	###	5.2
2010-Mar-31 Wed	72.87	###	72.58	72.84	253,887	9,213,559	###	###	5.2
2010-Mar-30 Tue	72	###	###	73			81.5	81.5	5.2
2010-Mar-29 Mon	73.86	73.89	###	72.48			19.1	19.1	5.2
2010-Mar-26 Fri	72.84	###	72.48	###	533,754	19,343,244	73.9	73.9	0.0
2010-Mar-25 Thu	71.42	72.2	71	72	390,654	27,970,826	78.8	78.8	5.1
2010-Mar-24 Wed	###	###	70.22	###			79.9	79.9	0.0
2010-Mar-23 Tue	70.5	70.78	###	###	468,087	###	70.6	70.6	0.0
2010-Mar-22 Mon	69.77	70.49	69.5	###	354,080	24,783,829	79.8	79.8	0.0
2010-Mar-19 Fri	68.58	69.49	68.5	69.49	349,784	24,133,347	75.6	75.6	###
2010-Mar-18 Thu	###	68.75	###	68.25			73.4	73.4	4.9
2010-Mar-17 Wed	66.4	###	###	###	612,455	0	###	###	0.0
2010-Mar-16 Tue	###	66.2	###	###			73.8	73.8	0.0
2010-Mar-15 Mon	66.2	66.2	65.58	65.8	184,758	###	###	###	4.7
2010-Mar-12 Fri	###	66.25	65.71	###			###	###	0.0
2010-Mar-11 Thu	66.25	###	65.51	65.88	208,353	###	32.5	32.5	4.7
2010-Mar-10 Wed	65.5	###	65.44	###			76.8	76.8	0.0
2010-Mar-09 Tue	###	65.78	65.27	65.53	291,027	19,069,544	###	###	###
2010-Mar-08 Mon	###	###	###	65.2	172,586	0	###	###	4.7
2010-Mar-05 Fri	65.58	65.78	###	65.59			67.3	67.3	4.7
2010-Mar-04 Thu	###	65.79	###	65.29			###	###	###
2010-Mar-03 Wed	###	65.24	64.8	###			###	###	0.0
2010-Mar-02 Tue	###	###	###	###			36.9	36.9	0.0
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	63.8	###	62.83	63.45			33.3	33.3	4.5
2010-Feb-25 Thu	###	###	###	63.8			###	###	4.6
2010-Feb-24 Wed	###	64.89	63.73	64.22	250,576	16,114,542	35.0	35.0	4.6
2010-Feb-23 Tue	###	###	###	64.4			###	###	###
2010-Feb-22 Mon	###	64.25	###	###			68.8	68.8	0.0
2010-Feb-19 Fri	64.2	###	###	###	388,878	0	###	###	0.0
2010-Feb-18 Thu	###	63.56	62.8	63.51			###	###	###
2010-Feb-17 Wed	62.81	63.23	62.21	62.78	334,045	###	###	###	4.5
2010-Feb-16 Tue	###	63.46	###	62.56			###	###	4.5
2010-Feb-15 Mon	62.8	63.79	62.45	63.2			77.5	77.5	4.5
2010-Feb-12 Fri	63.76	###	62.21	62.8			22.1	22.1	4.5
2010-Feb-11 Thu	###	64.59	###	###	243,721	###	20.3	20.3	0.0
2010-Feb-10 Wed	###	64.86	###	###			34.3	34.3	0.0
2010-Feb-09 Tue	62.75	64.2	62.5	63.55	303,142	19,204,045	###	###	###
2010-Feb-08 Mon	###	61.79	###	###	175,424	5,419,724	###	###	0.0
2010-Feb-05 Fri	61.25	62.24	60.87	###			72.0	72.0	0.0
2010-Feb-04 Thu	62.5	62.53	###	62.2	137,880	###	36.5	36.5	4.4
2010-Feb-03 Wed	62.5	###	61.26	###			34.4	34.4	0.0
2010-Feb-02 Tue	###	###	61.53	62.5	170,921	5,258,384	###	###	4.5
2010-Feb-01 Mon	61.79	63.22	###	###	314,682	###	87.8	87.8	0.0
2010-Jan-29 Fri	63.76	64.43	###	###			31.1	31.1	0.0
2010-Jan-28 Thu	###	64.54	###	64.2	206,625	6,667,788	70.8	70.8	4.6
2010-Jan-27 Wed	65.5	65.59	63.85	###	366,472	###	###	###	0.0
2010-Jan-25 Mon	64.82	66.58	###	66.58	200,528	6,675,577	82.5	82.5	4.8
2010-Jan-22 Fri	###	66.46	###	65.4	395,922	13,156,488	###	###	###
2010-Jan-21 Thu	###	###	64.23	64.43	157,075	###	###	###	4.6
2010-Jan-20 Wed	###	66.24	64.45	###			76.4	76.4	0.0
2010-Jan-19 Tue	63.8	###	63.8	###	262,255	###	###	###	0.0
2010-Jan-18 Mon	64.85	65.2	###	###	263,956	###	###	###	0.0
2010-Jan-15 Fri	65.88	###	64.77	###			###	###	0.0
2010-Jan-14 Thu	65.54	66.44	65.27	65.58			###	###	4.7
2010-Jan-13 Wed	###	66.52	###	65.5	177,649	###	###	###	4.7
2010-Jan-12 Tue	###	###	###	###			###	###	0.0
2010-Jan-11 Mon	66.75	###	###	66.23	77,785	0	27.0	27.0	###
2010-Jan-08 Fri	###	67.48	66.2	66.41	132,046	8,825,954	34.3	34.3	###
2010-Jan-07 Thu	###	68.48	66.5	66.5	119,248	8,048,047	29.7	29.7	4.8
2010-Jan-06 Wed	###	68.29	###	67.28			###	###	4.8
2010-Jan-05 Tue	69.73	69.79	###	###			8.2	8.2	0.0
2010-Jan-04 Mon	69.2	69.74	68.7	###	56,820	3,933,080	28.7	28.7	0.0
2009-Dec-31 Thu	###	###	68.48	###			###	###	0.0
2009-Dec-30 Wed	69.5	69.72	###	68.49	77,041	2,685,649	###	###	4.9
2009-Dec-29 Tue	###	###	###	69.5	72,856	0	65.9	65.9	5.0
2009-Dec-24 Thu	68.5	68.7	67.8	68.7			66.0	66.0	4.9
2009-Dec-23 Wed	###	###	###	###	114,376	0	###	###	0.0
2009-Dec-22 Tue	###	68.74	###	###			75.2	75.2	0.0
2009-Dec-21 Mon	67.4	68.49	###	###	174,776	###	22.0	22.0	0.0
2009-Dec-18 Fri	65.5	67.48	###	###	197,829	6,674,750	85.8	85.8	0.0
2009-Dec-17 Thu	###	65.25	63.85	###	375,753	24,254,856	76.9	76.9	0.0
2009-Dec-16 Wed	###	66.2	63.85	###	246,223	16,010,650	34.3	34.3	0.0
2009-Dec-15 Tue	###	###	64.21	###			###	###	0.0
2009-Dec-14 Mon	64.82	###	64.4	65.85	135,946	###	82.7	82.7	###
2009-Dec-11 Fri	64.45	65.29	63.79	###			###	###	0.0
2009-Dec-10 Thu	64.73	###	###	64.57			###	###	4.6
2009-Dec-09 Wed	###	65.49	63.45	64.4			80.5	80.5	###
2009-Dec-08 Tue	###	###	###	###	242,780	0	###	###	0.0
2009-Dec-07 Mon	64.52	###	###	###	209,783	0	###	###	0.0
2009-Dec-04 Fri	###	###	63.77	###			32.7	32.7	0.0
2009-Dec-03 Thu	###	###	63.72	65.84	273,529	###	86.4	86.4	4.7
2009-Dec-02 Wed	64.4	64.8	63.28	63.48			###	###	4.5
2009-Dec-01 Tue	63.46	###	###	###	191,646	0	###	###	0.0
2009-Nov-30 Mon	61.82	###	61.75	63.28			78.8	78.8	4.5
2009-Nov-27 Fri	###	###	###	###	292,271	0	46.5	46.5	0.0
2009-Nov-26 Thu	###	64.41	###	###	165,457	5,328,542	18.5	18.5	0.0
2009-Nov-25 Wed	61.55	63.89	###	63.79			91.3	91.3	###
2009-Nov-24 Tue	61.47	62.5	###	###			37.0	37.0	0.0
2009-Nov-23 Mon	###	###	###	###			29.8	29.8	0.0
2009-Nov-20 Fri	###	###	59.55	60.58	210,622	6,271,270	###	###	4.3
2009-Nov-19 Thu	60.27	###	59.88	60.4			74.7	74.7	4.3
2009-Nov-18 Wed	###	62.28	###	60.25	415,424	###	16.2	16.2	###
2009-Nov-17 Tue	62.25	62.26	61.27	61.28	194,920	###	34.7	34.7	4.4
2009-Nov-16 Mon	###	62.48	61.85	61.85			###	###	4.4
2009-Nov-13 Fri	62.41	62.41	###	###	268,273	8,371,458	25.3	25.3	0.0
2009-Nov-12 Thu	62.2	62.58	###	###			###	###	0.0
2009-Nov-11 Wed	###	###	###	###			23.9	23.9	0.0
2009-Nov-10 Tue	###	###	###	62.51			20.4	20.4	###
2009-Nov-09 Mon	###	63.73	###	###	300,771	###	60.3	60.3	0.0
2009-Nov-06 Fri	62.47	###	###	###	335,726	0	28.8	28.8	0.0
2009-Nov-05 Thu	62.22	62.4	61.71	61.71			###	###	4.4
2009-Nov-04 Wed	###	62.81	###	###	167,640	###	36.1	36.1	0.0
2009-Nov-03 Tue	###	###	###	62.41	121,455	0	34.6	34.6	4.5
2009-Nov-02 Mon	62.5	###	62.5	62.79	184,426	###	###	###	4.5
2009-Oct-30 Fri	###	###	61.52	###	467,689	###	###	###	0.0
2009-Oct-29 Thu	64.42	###	63.86	64.48	245,255	###	###	###	4.6
2009-Oct-28 Wed	64.7	###	###	64.5			###	###	4.6
2009-Oct-27 Tue	###	64.83	63.41	###	237,145	###	82.3	82.3	0.0
2009-Oct-26 Mon	###	64.72	###	63.85	220,171	###	79.1	79.1	###
2009-Oct-23 Fri	###	###	62.83	###			24.7	24.7	0.0
2009-Oct-22 Thu	###	64.4	###	63.89	214,183	###	###	###	###
2009-Oct-21 Wed	###	###	###	64.24			###	###	4.6
2009-Oct-20 Tue	64.22	###	###	###			###	###	0.0
2009-Oct-19 Mon	###	###	63.8	###	244,343	7,794,541	26.3	26.3	0.0
2009-Oct-16 Fri	###	65.86	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	65.47	174,447	0	34.5	34.5	###
2009-Oct-14 Wed	###	###	###	###	274,386	0	###	###	0.0
2009-Oct-13 Tue	64.88	66.5	###	###			###	###	0.0
2009-Oct-12 Mon	###	65.87	63.81	64.4			33.8	33.8	###
2009-Oct-09 Fri	###	66.59	###	###	614,279	###	###	###	0.0
2009-Oct-08 Thu	###	66.44	###	66.26			###	###	4.7
2009-Oct-07 Wed	###	66.73	###	65.5	308,584	###	###	###	4.7
2009-Oct-06 Tue	###	###	65.8	66.45			77.1	77.1	###
2009-Oct-05 Mon	66.45	67.43	###	###	70,324	2,370,973	###	###	0.0
2009-Oct-02 Fri	###	###	65.55	###	251,921	###	###	###	0.0
2009-Oct-01 Thu	67.26	###	###	###	170,542	0	71.3	71.3	0.0
2009-Sep-30 Wed	66.45	###	66.45	66.76	139,083	###	###	###	4.8
2009-Sep-29 Tue	###	###	66.26	66.76	179,956	5,961,942	###	###	4.8
2009-Sep-28 Mon	66.45	###	###	66.56			###	###	4.8
2009-Sep-25 Fri	68.24	68.24	66.5	66.84	278,723	###	20.7	20.7	4.8
2009-Sep-24 Thu	66.45	68.54	66.45	###	348,928	###	83.0	83.0	0.0
2009-Sep-23 Wed	###	###	65.77	66.5			###	###	4.8
2009-Sep-22 Tue	###	65.2	###	###			76.1	76.1	0.0
2009-Sep-21 Mon	64.5	65.5	###	64.86			###	###	4.6
2009-Sep-18 Fri	64.41	###	63.5	64.45			###	###	###
2009-Sep-17 Thu	64.41	65.86	###	65.2	385,384	###	###	###	4.7
2009-Sep-16 Wed	###	66.2	###	###	431,875	###	###	###	0.0
2009-Sep-15 Tue	###	63.8	###	63.8	371,179	###	83.1	83.1	4.6
2009-Sep-14 Mon	61.5	###	61.28	###	201,072	6,160,846	###	###	0.0
2009-Sep-11 Fri	61.75	###	###	61.8	249,720	0	###	###	4.4
2009-Sep-10 Thu	###	61.5	60.85	61.46			66.9	66.9	###
2009-Sep-09 Wed	61.7	###	###	60.4			23.0	23.0	4.3
2009-Sep-08 Tue	###	###	60.53	###			###	###	0.0
2009-Sep-07 Mon	###	###	###	###	151,440	0	###	###	0.0
2009-Sep-04 Fri	###	###	###	###			68.7	68.7	0.0
2009-Sep-03 Thu	59.71	###	59.71	###			###	###	0.0
2009-Sep-02 Wed	58.5	###	###	###	400,949	0	81.0	81.0	0.0
2009-Sep-01 Tue	56.55	59.46	56.55	58.83			###	###	4.2
2009-Aug-31 Mon	###	###	56.27	56.27			###	###	###
2009-Aug-28 Fri	###	58.76	57.75	57.8			28.2	28.2	4.1
2009-Aug-27 Thu	58.87	###	58.2	58.7			###	###	4.2
2009-Aug-26 Wed	###	59.58	58.82	###	240,120	###	61.9	61.9	0.0
2009-Aug-25 Tue	57.88	###	57	58.49	207,756	5,921,046	###	###	4.2
2009-Aug-24 Mon	58.2	58.87	###	57.88			29.1	29.1	4.1
2009-Aug-21 Fri	58.57	###	###	57.85	334,428	0	40.8	40.8	4.1
2009-Aug-20 Thu	59.41	59.7	58.54	58.57	246,254	###	###	###	###
2009-Aug-19 Wed	###	###	###	###	222,077	0	###	###	0.0
2009-Aug-18 Tue	###	###	###	###			70.3	70.3	0.0
2009-Aug-17 Mon	###	###	60.47	###			72.8	72.8	0.0
2009-Aug-14 Fri	60.29	###	###	61.29	304,582	0	78.2	78.2	4.4
2009-Aug-13 Thu	###	###	58.85	###			###	###	0.0
2009-Aug-12 Wed	58.41	59.78	###	59.2	331,040	9,894,785	###	###	4.2
2009-Aug-11 Tue	###	58.87	###	###			###	###	0.0
2009-Aug-10 Mon	57.41	59.4	###	58.75	258,123	7,666,253	###	###	###
2009-Aug-07 Fri	56.88	57.8	56.55	57.8			###	###	4.1
2009-Aug-06 Thu	57.55	57.73	56.88	57.27	328,480	18,823,546	26.3	26.3	###
2009-Aug-05 Wed	57.4	###	56.72	###	542,871	15,395,821	###	###	0.0
2009-Aug-04 Tue	55.85	###	55	###			35.7	35.7	0.0
2009-Aug-03 Mon	55.2	55.58	54.53	55.45			69.0	69.0	###
2009-Jul-31 Fri	55.84	56.81	###	###	208,320	5,917,329	###	###	0.0
2009-Jul-30 Thu	55.77	57	###	55.8			65.7	65.7	4.0
2009-Jul-29 Wed	###	55.7	###	54.89	184,642	5,142,279	###	###	###
2009-Jul-28 Tue	56.79	56.79	54.85	###	356,523	###	16.9	16.9	0.0
2009-Jul-27 Mon	56.2	###	56.2	56.79			###	###	###
2009-Jul-24 Fri	56	###	###	###	320,651	0	###	###	0.0
2009-Jul-23 Thu	###	54.82	53.21	54.73	577,574	31,197,659	###	###	###
2009-Jul-22 Wed	54.28	###	53.59	53.74			27.5	27.5	3.8
2009-Jul-21 Tue	###	55.41	###	54.8			###	###	3.9
2009-Jul-20 Mon	51.4	52.81	51.4	###	234,656	12,226,750	###	###	0.0
2009-Jul-17 Fri	52.85	###	51.25	51.28			14.1	14.1	3.7
2009-Jul-16 Thu	52.7	###	###	###	500,758	0	29.4	29.4	0.0
2009-Jul-15 Wed	52.25	###	52.25	###			67.7	67.7	0.0
2009-Jul-14 Tue	53	###	###	###			14.9	14.9	0.0
2009-Jul-13 Mon	###	55	###	###			37.7	37.7	0.0
2009-Jul-10 Fri	###	###	###	###			16.4	16.4	0.0
2009-Jul-09 Thu	###	###	54.86	55.8			77.8	77.8	4.0
2009-Jul-08 Wed	56	56.81	54.5	54.72	254,580	14,168,649	21.3	21.3	3.9
2009-Jul-07 Tue	56.8	###	###	###			34.1	34.1	0.0
2009-Jul-06 Mon	56.51	###	###	56.59	223,748	0	77.7	77.7	4.0
2009-Jul-03 Fri	57.2	57.74	56.4	56.88			25.5	25.5	4.1
2009-Jul-02 Thu	###	58.42	###	57.8			###	###	4.1
2009-Jul-01 Wed	###	###	56	###	225,055	6,301,540	###	###	0.0
2009-Jun-30 Tue	###	58.5	57.21	57.7			32.4	32.4	###
2009-Jun-29 Mon	58	58.21	56.51	###			###	###	0.0
2009-Jun-26 Fri	57.82	###	57.82	###	305,340	8,827,379	###	###	0.0
2009-Jun-25 Thu	###	58.73	###	57.53			###	###	###
2009-Jun-24 Wed	56.4	56.4	55.22	###	239,856	###	###	###	0.0
2009-Jun-23 Tue	###	57.45	###	###	258,421	7,423,143	81.4	81.4	0.0
2009-Jun-22 Mon	56.84	57.71	56.4	56.51			###	###	###
2009-Jun-19 Fri	56.2	###	56.2	56.84			###	###	###
2009-Jun-18 Thu	###	###	###	###			28.4	28.4	0.0
2009-Jun-17 Wed	###	###	###	56.25	304,954	0	###	###	4.0
2009-Jun-16 Tue	57.5	###	###	###	296,984	0	79.7	79.7	0.0
2009-Jun-15 Mon	57.5	57.5	56.85	###			39.6	39.6	0.0
2009-Jun-12 Fri	###	###	56.21	56.43			###	###	###
2009-Jun-11 Thu	57	57.44	56.48	57.25			###	###	###
2009-Jun-10 Wed	###	57	###	###	321,026	9,149,241	71.8	71.8	0.0
2009-Jun-09 Tue	###	###	55.5	###			76.8	76.8	0.0
2009-Jun-05 Fri	57	58.7	56.89	###			72.6	72.6	0.0
2009-Jun-04 Thu	57	57	56	57			###	###	###
2009-Jun-03 Wed	54.5	###	54.4	###	428,780	###	###	###	0.0
2009-Jun-02 Tue	###	###	###	###	368,922	0	###	###	0.0
2009-Jun-01 Mon	###	###	###	###	475,056	0	###	###	0.0
2009-May-29 Fri	54.48	54.5	53.58	54.5			64.3	64.3	3.9
2009-May-28 Thu	53.49	###	###	###			72.5	72.5	0.0
2009-May-27 Wed	###	54.5	53.89	###	416,520	###	###	###	0.0
2009-May-26 Tue	53.81	###	###	54.2			72.8	72.8	###
2009-May-25 Mon	53	54.26	52.75	54.2	328,775	###	83.1	83.1	###
2009-May-22 Fri	51.7	53.47	51.56	53.2	433,686	22,775,020	###	###	3.8
2009-May-21 Thu	50.5	52	###	52			###	###	3.7
2009-May-20 Wed	###	###	###	50.45	355,558	0	28.5	28.5	###
2009-May-19 Tue	51	51	49.72	50.58			###	###	3.6
2009-May-18 Mon	49.5	50.59	49.5	50.5			###	###	3.6
2009-May-15 Fri	49.44	###	###	###	306,886	0	76.0	76.0	0.0
2009-May-14 Thu	###	###	###	49.4			82.0	82.0	3.5
2009-May-13 Wed	49	49.5	48.72	###	337,849	###	72.5	72.5	0.0
2009-May-12 Tue	###	48.87	###	###			###	###	0.0
2009-May-11 Mon	48.79	48.79	48	48	221,826	###	###	###	3.4
2009-May-08 Fri	48.8	###	48.42	###	173,484	4,200,047	26.9	26.9	0.0
2009-May-07 Thu	48.75	49.57	48.23	48.58			###	###	3.5
2009-May-06 Wed	49.85	49.85	###	###	408,680	10,186,349	26.5	26.5	0.0
2009-May-05 Tue	51	###	48.78	###	506,285	###	###	###	0.0
2009-May-04 Mon	###	51.45	50.24	###	324,954	16,522,286	###	###	0.0
2009-May-01 Fri	49.58	###	49.43	50.5	210,785	5,209,551	###	###	3.6
2009-Apr-30 Thu	49.75	###	49.29	49.7	312,722	###	###	###	3.6
2009-Apr-29 Wed	48.48	49.45	###	49	507,858	12,556,789	###	###	3.5
2009-Apr-28 Tue	47.26	###	47.26	48	333,477	###	###	###	3.4
2009-Apr-27 Mon	###	###	###	###	505,583	0	39.8	39.8	0.0
2009-Apr-24 Fri	###	48.26	###	###	505,884	12,206,980	###	###	0.0
2009-Apr-23 Thu	48.58	48.88	47.86	###			###	###	0.0
2009-Apr-22 Wed	49.56	49.7	48.28	###	292,841	14,346,280	###	###	0.0
2009-Apr-21 Tue	49.23	###	48.81	###	274,444	###	###	###	0.0
2009-Apr-20 Mon	49.72	50.25	###	49.84			75.1	75.1	3.6
2009-Apr-17 Fri	50.25	51.2	49.5	49.5			###	###	3.5
2009-Apr-16 Thu	###	###	###	###			###	###	0.0
2009-Apr-15 Wed	51.25	51.25	49.71	50	235,155	11,870,624	###	###	###
2009-Apr-14 Tue	50.51	51.58	50.23	51	260,684	###	68.9	68.9	3.6
2009-Apr-09 Thu	49.54	50.45	49.54	###	235,272	11,762,423	###	###	0.0
2009-Apr-08 Wed	50	###	###	49.79			39.4	39.4	###
2009-Apr-07 Tue	###	50.7	###	50			32.4	32.4	###
2009-Apr-06 Mon	49.25	###	###	###	234,053	0	71.7	71.7	0.0
2009-Apr-03 Fri	50	###	48.72	49	279,281	6,803,285	###	###	3.5
2009-Apr-02 Thu	51.49	51.49	49.2	49.81	316,789	15,948,742	###	###	3.6
2009-Apr-01 Wed	49.85	###	49.45	50.8			###	###	3.6
2009-Mar-31 Tue	49.5	###	###	###	434,550	0	###	###	0.0
2009-Mar-30 Mon	49	49.5	48.75	###			###	###	0.0
2009-Mar-27 Fri	48.51	49	48.4	###	202,044	9,839,542	65.3	65.3	0.0
2009-Mar-26 Thu	###	###	###	48.27			###	###	3.4
2009-Mar-25 Wed	46.21	###	46.21	###			80.9	80.9	0.0
2009-Mar-24 Tue	47.5	47.82	46.21	46.21	309,929	###	###	###	###
2009-Mar-23 Mon	48.5	48.8	###	47.46	197,871	4,828,052	###	###	###
2009-Mar-20 Fri	48.54	49	47.84	48.25			###	###	###
2009-Mar-19 Thu	###	50.25	48.22	###	746,971	###	###	###	0.0
2009-Mar-18 Wed	###	50.77	###	###			30.5	30.5	0.0
2009-Mar-17 Tue	49.26	###	49.26	###			67.2	67.2	0.0
2009-Mar-16 Mon	49	50.47	###	49.87			73.6	73.6	3.6
2009-Mar-13 Fri	50	50.52	48.5	48.86			13.6	13.6	3.5
2009-Mar-12 Thu	50.2	50.7	###	###			31.0	31.0	0.0
2009-Mar-11 Wed	51.7	51.88	###	50			###	###	###
2009-Mar-10 Tue	52.25	52.43	51.76	51.88			29.5	29.5	3.7
2009-Mar-09 Mon	52.77	###	###	52.51	224,776	0	31.9	31.9	###
2009-Mar-06 Fri	###	53.5	###	###			###	###	0.0
2009-Mar-05 Thu	52.54	53.46	52.54	###	277,975	14,732,675	###	###	0.0
2009-Mar-04 Wed	51.8	###	51.8	52.8			80.8	80.8	###
2009-Mar-03 Tue	51.5	52.5	51.23	52.5			###	###	3.8
2009-Mar-02 Mon	53.25	53.25	51.89	###	476,282	25,038,144	###	###	0.0
2009-Feb-27 Fri	52.4	###	###	53.5	333,028	0	###	###	###
2009-Feb-26 Thu	###	53.83	###	52.25			###	###	3.7
2009-Feb-25 Wed	53.26	###	###	52.5			###	###	3.8
2009-Feb-24 Tue	###	###	###	###			30.2	30.2	0.0
2009-Feb-23 Mon	55.5	###	53.4	###			22.1	22.1	0.0
2009-Feb-20 Fri	56.22	###	54.78	###	376,941	###	78.9	78.9	0.0
2009-Feb-19 Thu	56.8	58.49	###	56.5			###	###	4.0
2009-Feb-18 Wed	55.75	56.85	###	###	294,722	8,377,472	77.2	77.2	0.0
2009-Feb-17 Tue	###	55.48	###	55.48	257,155	7,133,479	83.7	83.7	4.0
2009-Feb-16 Mon	54.46	55.59	###	54.74			76.9	76.9	###
2009-Feb-13 Fri	###	55.84	###	55.55	257,944	###	83.9	83.9	4.0
2009-Feb-12 Thu	53.21	53.55	###	52.7			###	###	3.8
2009-Feb-11 Wed	53.25	###	###	###	400,875	0	###	###	0.0
2009-Feb-10 Tue	###	###	###	55			34.3	34.3	3.9
2009-Feb-09 Mon	###	###	###	52.7	250,852	0	###	###	3.8
2009-Feb-06 Fri	###	56.2	###	###	314,988	###	###	###	0.0
2009-Feb-05 Thu	###	55	###	55			###	###	3.9
2009-Feb-04 Wed	###	55.75	###	###			36.7	36.7	0.0
2009-Feb-03 Tue	###	57.76	###	###			###	###	0.0
2009-Feb-02 Mon	57.5	58.59	57.5	###	165,081	9,582,126	75.0	75.0	0.0
2009-Jan-30 Fri	###	###	57.5	###			###	###	0.0
2009-Jan-29 Thu	57	###	56.45	57.87			###	###	###
2009-Jan-28 Wed	57.48	57.59	###	56.75			###	###	###
2009-Jan-27 Tue	###	57.7	54.82	55.81	301,457	16,959,970	82.2	82.2	###
2009-Jan-23 Fri	52.25	###	52.25	53.57			###	###	###
2009-Jan-22 Thu	53.2	###	###	52.8	344,522	0	###	###	###
2009-Jan-21 Wed	###	55.48	53.4	###	317,885	17,305,659	###	###	0.0
2009-Jan-20 Tue	56.5	57	54.44	54.44			22.2	22.2	3.9
2009-Jan-19 Mon	56.5	###	56.46	57.21	71,086	2,006,757	82.4	82.4	###
2009-Jan-16 Fri	57.5	57.5	###	56.59			###	###	4.0
2009-Jan-15 Thu	53.88	57.78	53.88	###	203,570	###	###	###	0.0
2009-Jan-14 Wed	57	59.25	###	58.41			###	###	4.2
2009-Jan-13 Tue	###	56	###	56	223,880	6,268,640	91.0	91.0	4.0
2009-Jan-12 Mon	52.28	###	###	53.22	69,288	0	82.8	82.8	###
2009-Jan-09 Fri	###	###	###	53.2			###	###	3.8
2009-Jan-08 Thu	52.5	54.29	51.2	51.2			24.4	24.4	3.7
2009-Jan-07 Wed	53.7	###	###	53.5			28.2	28.2	###
2009-Jan-06 Tue	###	53.89	###	52.87			71.7	71.7	###
2009-Jan-05 Mon	###	###	51.71	52			###	###	3.7
2009-Jan-02 Fri	###	###	###	54.54			11.9	11.9	3.9
2008-Dec-31 Wed	54.49	56.2	###	55.4	89,589	2,517,450	70.1	70.1	4.0
2008-Dec-30 Tue	53.26	54.59	###	53.8			###	###	3.8
2008-Dec-29 Mon	54.45	###	###	53.8	86,628	0	###	###	3.8
2008-Dec-24 Wed	###	###	###	###			87.1	87.1	0.0
2008-Dec-23 Tue	###	###	###	51.55	104,277	0	###	###	3.7
2008-Dec-22 Mon	53.59	###	52.84	53.48	89,541	2,365,673	###	###	3.8
2008-Dec-19 Fri	50.86	53.48	###	53.4			87.4	87.4	3.8
2008-Dec-18 Thu	###	52.25	###	51.81	599,353	###	###	###	###
2008-Dec-17 Wed	50.51	###	###	50.56	185,954	0	###	###	###
2008-Dec-16 Tue	###	###	49.76	###	275,976	6,866,282	17.0	17.0	0.0
2008-Dec-15 Mon	50.8	53.75	50.8	51.74			###	###	3.7
2008-Dec-12 Fri	###	52.45	48.54	50.25	324,450	###	###	###	###
2008-Dec-11 Thu	55.5	56.5	###	52.74			15.2	15.2	3.8
2008-Dec-10 Wed	55.27	57.45	54.52	56.49	250,857	14,044,229	###	###	###
2008-Dec-09 Tue	###	55.83	52.75	55.83			###	###	4.0
2008-Dec-08 Mon	51.77	###	50.77	###	260,357	###	###	###	0.0
2008-Dec-05 Fri	51.5	52.83	###	51.5			###	###	3.7
2008-Dec-04 Thu	54	54.49	52	52			###	###	3.7
2008-Dec-03 Wed	54.78	###	53.25	###			26.6	26.6	0.0
2008-Dec-02 Tue	53.53	###	53.2	54	207,341	5,515,270	###	###	3.9
2008-Dec-01 Mon	###	55.45	54.5	###	196,846	###	76.1	76.1	0.0
2008-Nov-28 Fri	54	55.49	53.72	55.28	206,356	###	###	###	3.9
2008-Nov-27 Thu	53.89	54.73	###	###	241,447	###	71.5	71.5	0.0
2008-Nov-26 Wed	###	55.2	###	53.5	138,551	###	###	###	###
2008-Nov-25 Tue	49.85	54.49	49.85	###	227,443	###	90.9	90.9	0.0
2008-Nov-24 Mon	###	51.75	49.41	50	250,887	###	###	###	###
2008-Nov-21 Fri	49.5	52	48.28	51.85	446,651	22,395,081	###	###	###
2008-Nov-20 Thu	50.29	51	49.77	###	483,125	24,342,253	###	###	0.0
2008-Nov-19 Wed	54.5	55	52.5	###	350,453	18,836,848	34.4	34.4	0.0
2008-Nov-18 Tue	###	56.85	###	###	220,027	###	45.3	45.3	0.0
2008-Nov-17 Mon	55.56	57.45	55.56	56.84	124,388	7,028,543	###	###	###
2008-Nov-14 Fri	57.89	###	55.88	57.27	186,577	###	36.1	36.1	###
2008-Nov-13 Thu	###	###	54.22	###	166,543	4,514,980	28.5	28.5	0.0
2008-Nov-12 Wed	###	57.49	56.27	57			###	###	###
2008-Nov-11 Tue	###	58.5	55.8	###	75,345	###	45.9	45.9	0.0
2008-Nov-10 Mon	###	###	###	58.55	150,575	0	###	###	4.2
2008-Nov-07 Fri	###	###	###	57.8	194,350	0	###	###	4.1
2008-Nov-06 Thu	###	58	###	57.42	125,643	3,643,647	###	###	###
2008-Nov-05 Wed	###	59.48	57.2	###			21.2	21.2	0.0
2008-Nov-04 Tue	###	59	###	59			67.6	67.6	4.2
2008-Nov-03 Mon	57	58.82	57	58.82			71.4	71.4	###
2008-Oct-31 Fri	56.84	57.29	56.2	57	256,986	14,582,670	63.7	63.7	###
2008-Oct-30 Thu	53.57	56.5	53	56.2	244,474	13,384,951	80.1	80.1	4.0
2008-Oct-29 Wed	55	###	53.78	54.4			###	###	3.9
2008-Oct-28 Tue	53.85	###	###	###			37.8	37.8	0.0
2008-Oct-27 Mon	54	###	###	###			###	###	0.0
2008-Oct-24 Fri	54	55	52.56	55			89.3	89.3	3.9
2008-Oct-23 Thu	55	55.28	53	53			26.1	26.1	3.8
2008-Oct-22 Wed	57	###	###	###	267,547	0	###	###	0.0
2008-Oct-21 Tue	###	59	55.22	55.85			15.6	15.6	###
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	58.49	58.88	56	###			44.3	44.3	0.0
2008-Oct-16 Thu	58	58.55	###	###	226,871	6,641,648	###	###	0.0
2008-Oct-15 Wed	59.49	59.85	###	###	350,584	10,491,226	###	###	0.0
2008-Oct-14 Tue	###	59.57	###	59.5			###	###	4.3
2008-Oct-13 Mon	55	58.83	55	56.7			73.1	73.1	###
2008-Oct-10 Fri	###	###	54.81	55	585,142	###	54.1	54.1	3.9
2008-Oct-09 Thu	56.52	59.5	56.52	58.83	192,975	11,194,479	###	###	4.2
2008-Oct-08 Wed	57.73	###	###	58.2	196,674	0	###	###	4.2
2008-Oct-07 Tue	###	###	###	58.45			###	###	4.2
2008-Oct-06 Mon	59	59.46	###	58			46.4	46.4	4.1
2008-Oct-03 Fri	59	###	59	###			###	###	0.0
2008-Oct-02 Thu	###	60.47	###	###			###	###	0.0
2008-Oct-01 Wed	59.89	###	###	###	197,180	0	###	###	0.0
2008-Sep-30 Tue	###	###	55.55	###			###	###	0.0
2008-Sep-29 Mon	###	###	###	59			###	###	4.2
2008-Sep-26 Fri	###	###	###	59.56			###	###	4.3
2008-Sep-25 Thu	57.5	59.42	57.5	58.78	429,670	###	80.5	80.5	4.2
2008-Sep-24 Wed	58.2	59.5	56.82	59.43	252,973	###	###	###	4.2
2008-Sep-23 Tue	###	###	###	56.56	191,944	0	###	###	###
2008-Sep-22 Mon	58.5	58.5	56.2	57.45			31.9	31.9	###
2008-Sep-19 Fri	57.49	###	55.51	###			20.6	20.6	0.0
2008-Sep-18 Thu	57.7	57.7	###	55.83			26.9	26.9	4.0
2008-Sep-17 Wed	58.5	58.75	57.7	58.2	479,179	###	###	###	4.2
2008-Sep-16 Tue	57	58.58	56.5	58	367,823	###	###	###	4.1
2008-Sep-15 Mon	55.72	###	###	56.52			86.8	86.8	4.0
2008-Sep-12 Fri	55.5	57.24	55.44	57			###	###	###
2008-Sep-11 Thu	###	57.79	54.48	55			###	###	3.9
2008-Sep-10 Wed	56.5	57.49	56	###	221,572	###	###	###	0.0
2008-Sep-09 Tue	###	57.7	###	###			87.5	87.5	0.0
2008-Sep-08 Mon	###	57.2	53.84	###			###	###	0.0
2008-Sep-05 Fri	53.5	54.47	###	###	534,671	###	73.8	73.8	0.0
2008-Sep-04 Thu	55.29	56.28	54.28	###	380,479	21,032,879	45.7	45.7	0.0
2008-Sep-03 Wed	###	57.88	53.54	54.4	421,470	###	###	###	3.9
2008-Sep-02 Tue	54.48	55.55	###	54.75			###	###	###
2008-Sep-01 Mon	###	55.47	53.75	###	206,185	###	###	###	0.0
2008-Aug-29 Fri	###	###	53.52	###			###	###	0.0
2008-Aug-28 Thu	53.55	###	###	54.25	832,244	0	###	###	3.9
2008-Aug-27 Wed	52.5	53.2	52	53			77.0	77.0	3.8
2008-Aug-26 Tue	###	###	###	###			###	###	0.0
2008-Aug-25 Mon	50.54	52.71	50.5	###	269,082	13,885,976	###	###	0.0
2008-Aug-22 Fri	###	50.52	###	49.5	266,181	###	###	###	3.5
2008-Aug-21 Thu	###	###	49.77	49.77	326,781	8,131,945	###	###	3.6
2008-Aug-20 Wed	###	51.86	###	51.55			70.1	70.1	3.7
2008-Aug-19 Tue	49.5	###	49.25	###			###	###	0.0
2008-Aug-18 Mon	49.5	50.28	49.5	###	400,681	19,989,975	77.4	77.4	0.0
2008-Aug-15 Fri	51.5	51.5	49.78	49.78			###	###	3.6
2008-Aug-14 Thu	51	52	###	###	399,852	10,396,152	26.7	26.7	0.0
2008-Aug-13 Wed	###	52.41	###	###	967,271	###	###	###	0.0
2008-Aug-12 Tue	47.29	###	44.4	###			###	###	0.0
2008-Aug-11 Mon	46.5	###	46.5	46.82			###	###	3.3
2008-Aug-08 Fri	45.2	46.4	###	46	399,183	9,261,045	###	###	3.3
2008-Aug-07 Thu	47.5	48.23	###	###			###	###	0.0
2008-Aug-06 Wed	###	46.5	43.75	46.5			###	###	###
2008-Aug-05 Tue	###	44.47	###	###			41.4	41.4	0.0
2008-Aug-04 Mon	44.43	###	44.2	###			80.3	80.3	0.0
2008-Aug-01 Fri	###	45.4	###	44.45	287,854	6,534,285	78.5	78.5	3.2
2008-Jul-31 Thu	###	###	43.58	44.2			20.3	20.3	3.2
2008-Jul-30 Wed	45.2	45.74	45	45.26			69.1	69.1	3.2
2008-Jul-29 Tue	44.5	45	44.2	###			76.8	76.8	0.0
2008-Jul-28 Mon	###	46	44.72	45.24			30.2	30.2	###
2008-Jul-25 Fri	###	47.78	45.24	###			22.8	22.8	0.0
2008-Jul-24 Thu	47.25	48	46.29	###			31.3	31.3	0.0
2008-Jul-23 Wed	47	47.5	46.47	47.22			###	###	3.4
2008-Jul-22 Tue	46.25	###	44.86	###	226,175	###	24.6	24.6	0.0
2008-Jul-21 Mon	###	46.49	44.59	###			###	###	0.0
2008-Jul-18 Fri	45.54	###	44.54	45	271,281	6,041,427	###	###	3.2
2008-Jul-17 Thu	###	46.52	45.7	###			###	###	0.0
2008-Jul-16 Wed	44	44.85	43.75	44.2			71.7	71.7	3.2
2008-Jul-15 Tue	###	###	###	###			44.3	44.3	0.0
2008-Jul-14 Mon	44.75	45.7	44.28	###	221,176	###	38.4	38.4	0.0
2008-Jul-11 Fri	###	###	###	###			###	###	0.0
2008-Jul-10 Thu	###	###	###	44.85			###	###	###
2008-Jul-09 Wed	###	46	###	44.55	364,376	8,380,648	19.7	19.7	3.2
2008-Jul-08 Tue	45	45.86	###	44.8			47.2	47.2	3.2
2008-Jul-07 Mon	45.2	45.45	###	44.55	171,425	###	30.4	30.4	3.2
2008-Jul-04 Fri	44	###	43.51	###	346,320	###	81.4	81.4	0.0
2008-Jul-03 Thu	44.41	44.41	###	43.4			###	###	###
2008-Jul-02 Wed	###	45.41	###	44			83.4	83.4	3.1
2008-Jul-01 Tue	43.7	44.26	42.86	43.5			37.3	37.3	3.1
2008-Jun-30 Mon	###	44.45	###	###			###	###	0.0
2008-Jun-27 Fri	###	###	42.85	###			###	###	0.0
2008-Jun-26 Thu	44	44.84	43.89	###			71.6	71.6	0.0
2008-Jun-25 Wed	43	###	43	43.8	580,952	###	###	###	3.1
2008-Jun-24 Tue	###	###	42.8	42.86	471,427	###	13.1	13.1	###
2008-Jun-23 Mon	###	###	43.75	44	438,078	9,582,956	40.3	40.3	3.1
2008-Jun-20 Fri	###	###	44.4	44.4			21.1	21.1	###
2008-Jun-19 Thu	###	###	###	45.26			30.4	30.4	3.2
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###			71.7	71.7	0.0
2008-Jun-16 Mon	###	48.88	###	47.81	511,283	12,495,756	###	###	###
2008-Jun-13 Fri	46	48.24	46	###	527,740	###	91.2	91.2	0.0
2008-Jun-12 Thu	###	###	44.45	45.5			21.9	21.9	3.3
2008-Jun-11 Wed	49.82	50.48	47.5	###	379,840	###	17.9	17.9	0.0
2008-Jun-10 Tue	50	###	###	50			77.9	77.9	###
2008-Jun-06 Fri	50.51	50.84	###	50.5			38.5	38.5	3.6
2008-Jun-05 Thu	50	###	###	50.81	398,027	0	###	###	###
2008-Jun-04 Wed	51.5	52.4	###	50.44	387,426	###	25.9	25.9	3.6
2008-Jun-03 Tue	###	52.86	###	51.23	296,773	###	###	###	###
2008-Jun-02 Mon	###	53.87	###	###			###	###	0.0
2008-May-30 Fri	54	54.41	54	###	331,974	17,994,650	###	###	0.0
2008-May-29 Thu	54.41	###	###	53.77			###	###	###
2008-May-28 Wed	54.5	54.5	53.49	53.49			30.5	30.5	###
2008-May-27 Tue	###	###	###	54			###	###	3.9
2008-May-26 Mon	###	###	###	54.49	185,078	0	###	###	3.9
2008-May-23 Fri	56.8	###	54.7	###			###	###	0.0
2008-May-22 Thu	57.4	58	###	###			26.4	26.4	0.0
2008-May-21 Wed	59.25	###	###	###			32.9	32.9	0.0
2008-May-20 Tue	59	59.75	58.81	59.5			75.9	75.9	4.3
2008-May-19 Mon	###	###	###	###			72.2	72.2	0.0
2008-May-16 Fri	58.7	58.7	57.85	58			###	###	4.1
2008-May-15 Thu	57.43	58.79	###	###			77.8	77.8	0.0
2008-May-14 Wed	###	57.28	###	56.72			33.3	33.3	###
2008-May-13 Tue	###	57.51	55.71	56.52			26.1	26.1	4.0
2008-May-12 Mon	###	57.74	###	###	230,951	6,667,555	73.3	73.3	0.0
2008-May-09 Fri	55.5	###	54.55	###	171,540	4,678,753	###	###	0.0
2008-May-08 Thu	54.5	55.82	54.22	55.51			###	###	###
2008-May-07 Wed	###	57.46	56	56	300,723	###	21.7	21.7	4.0
2008-May-06 Tue	57.74	57.74	###	56.25	321,184	9,272,582	15.6	15.6	4.0
2008-May-05 Mon	58	###	55.52	56.8			###	###	4.1
2008-May-02 Fri	58.2	###	57.46	57.82			###	###	###
2008-May-01 Thu	###	58.88	###	###	427,585	###	###	###	0.0
2008-Apr-30 Wed	###	56.8	###	56.7	450,787	12,802,350	###	###	###
2008-Apr-29 Tue	54	54.2	53.53	53.53			31.1	31.1	###
2008-Apr-28 Mon	54	###	53.52	53.85			###	###	###
2008-Apr-24 Thu	55	###	###	###	367,149	0	###	###	0.0
2008-Apr-23 Wed	54	###	54	54.7	184,628	4,984,956	###	###	3.9
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	54.51	54.79	54	###	209,053	###	###	###	0.0
2008-Apr-18 Fri	52.5	53.41	###	53	375,840	###	###	###	3.8
2008-Apr-17 Thu	53.53	###	###	###	870,748	0	###	###	0.0
2008-Apr-16 Wed	54.5	###	52.82	53	394,429	###	12.9	12.9	3.8
2008-Apr-15 Tue	###	54.48	52.56	###	233,846	###	82.5	82.5	0.0
2008-Apr-14 Mon	###	###	52.51	53.78	257,242	6,753,888	###	###	###
2008-Apr-11 Fri	54.81	55.41	###	54.49			###	###	3.9
2008-Apr-10 Thu	###	56.89	54.54	54.74			18.1	18.1	###
2008-Apr-09 Wed	56.5	###	###	56.56			74.7	74.7	###
2008-Apr-08 Tue	###	###	56.56	###	161,124	4,556,586	###	###	0.0
2008-Apr-07 Mon	59.7	###	56.71	57.87			14.0	14.0	###
2008-Apr-04 Fri	###	59.29	###	###	190,845	###	72.0	72.0	0.0
2008-Apr-03 Thu	###	###	56.87	57.23	290,243	8,253,059	###	###	4.1
2008-Apr-02 Wed	###	###	55.48	###	301,155	###	###	###	0.0
2008-Apr-01 Tue	54.56	56.58	54.24	###			36.1	36.1	0.0
2008-Mar-31 Mon	57.74	58.21	###	54.7			8.8	8.8	3.9
2008-Mar-28 Fri	58	58.8	###	###	158,074	4,647,375	24.6	24.6	0.0
2008-Mar-27 Thu	56.88	57.7	55.5	57.5	170,876	9,671,581	###	###	4.1
2008-Mar-26 Wed	57.71	57.71	###	###	194,854	###	14.2	14.2	0.0
2008-Mar-25 Tue	###	58.82	###	###			32.7	32.7	0.0
2008-Mar-20 Thu	53	###	52.5	54.87	738,858	19,395,022	###	###	###
2008-Mar-19 Wed	###	###	###	52.52	281,241	0	###	###	###
2008-Mar-18 Tue	###	###	###	###	140,125	0	84.9	84.9	0.0
2008-Mar-17 Mon	52.5	53.48	51.2	52.44	219,872	###	44.7	44.7	3.7
2008-Mar-14 Fri	54.5	###	###	53.7	181,650	0	###	###	3.8
2008-Mar-13 Thu	###	55.77	53.51	54.5	351,251	19,192,354	###	###	3.9
2008-Mar-12 Wed	###	56.48	###	55.57	204,749	###	###	###	###
2008-Mar-11 Tue	53.25	54.48	###	53.84	289,849	7,895,486	80.7	80.7	3.8
2008-Mar-10 Mon	54	###	53.75	###			###	###	0.0
2008-Mar-07 Fri	55	###	54.48	###	267,373	7,283,240	###	###	0.0
2008-Mar-06 Thu	###	###	###	55.2			69.6	69.6	3.9
2008-Mar-05 Wed	51.57	###	###	###	402,557	0	89.4	89.4	0.0
2008-Mar-04 Tue	###	###	49.81	51.46	691,423	17,219,889	###	###	3.7
2008-Mar-03 Mon	53.46	53.46	51.2	52.83	258,544	###	39.0	39.0	###
2008-Feb-29 Fri	###	54.59	###	###			33.2	33.2	0.0
2008-Feb-28 Thu	###	###	53.8	54.26			25.2	25.2	3.9
2008-Feb-27 Wed	###	###	55.25	###			67.1	67.1	0.0
2008-Feb-26 Tue	56	56.44	55.55	###			###	###	0.0
2008-Feb-25 Mon	###	56.75	53.75	###	290,641	###	###	###	0.0
2008-Feb-22 Fri	54.8	###	53.85	###			22.0	22.0	0.0
2008-Feb-21 Thu	###	###	###	54.76	602,652	0	70.0	70.0	###
2008-Feb-20 Wed	###	###	###	###	391,722	0	4.4	4.4	0.0
2008-Feb-19 Tue	58.4	58.54	56.7	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###	266,059	0	###	###	0.0
2008-Feb-15 Fri	###	###	###	###	584,382	0	37.2	37.2	0.0
2008-Feb-14 Thu	58.4	58.4	57.5	###	419,879	24,331,988	###	###	0.0
2008-Feb-13 Wed	###	59.5	57.57	###	1,228,688	71,921,252	###	###	0.0
2008-Feb-12 Tue	60.79	###	58.85	###	1,666,121	###	19.9	19.9	0.0
2008-Feb-11 Mon	###	67.26	###	###	263,954	8,876,773	###	###	0.0
2008-Feb-08 Fri	###	###	###	67.7	102,756	0	###	###	4.8
2008-Feb-07 Thu	###	###	###	66.7			###	###	4.8
2008-Feb-06 Wed	67.8	68.74	66.28	66.5	213,082	###	27.8	27.8	4.8
2008-Feb-05 Tue	70	71.85	68.81	###			###	###	0.0
2008-Feb-04 Mon	###	73	69.71	###			###	###	0.0
2008-Feb-01 Fri	###	71.43	###	###			###	###	0.0
2008-Jan-31 Thu	###	70.23	###	69.75			35.2	35.2	5.0
2008-Jan-30 Wed	70	72.45	###	###	228,659	8,283,172	84.8	84.8	0.0
2008-Jan-29 Tue	###	###	###	68.82	182,957	0	43.6	43.6	4.9
2008-Jan-25 Fri	###	###	67.56	###			65.5	65.5	0.0
2008-Jan-24 Thu	###	###	###	###			###	###	0.0
2008-Jan-23 Wed	64.5	67.47	64.5	66.75	378,142	###	72.6	72.6	4.8
2008-Jan-22 Tue	66.88	###	63.51	###			50.9	50.9	0.0
2008-Jan-21 Mon	68.71	69.8	###	###	247,743	###	84.6	84.6	0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	###	67.81	67.81	246,044	8,342,121	###	###	###
2008-Jan-16 Wed	###	###	###	70			###	###	5.0
2008-Jan-15 Tue	69.89	70.53	###	70	172,575	6,085,857	###	###	5.0
2008-Jan-14 Mon	###	70.88	69.2	###	239,545	###	###	###	0.0
2008-Jan-11 Fri	73.25	73.4	###	72.25			###	###	###
2008-Jan-10 Thu	73.2	73.41	###	73			###	###	5.2
2008-Jan-09 Wed	###	###	72.26	73.2			73.4	73.4	5.2
2008-Jan-08 Tue	73.4	73.84	###	72.89			37.4	37.4	###
2008-Jan-07 Mon	###	###	73.48	73.48	85,750	3,150,455	###	###	5.2
2008-Jan-04 Fri	74.7	###	73.88	74.5			31.6	31.6	###
2008-Jan-03 Thu	###	###	73.89	74.45	118,644	###	###	###	5.3
2008-Jan-02 Wed	75	75.55	74.55	75			###	###	5.4
2007-Dec-31 Mon	73.4	75.47	73.4	###			###	###	0.0
2007-Dec-28 Fri	72.5	73.4	72.25	###	47,857	3,485,186	###	###	0.0
2007-Dec-27 Thu	72.2	73.25	71.86	72.55			69.6	69.6	5.2
2007-Dec-24 Mon	###	###	###	###	103,570	0	17.9	17.9	0.0
2007-Dec-21 Fri	73.4	73.4	###	72.58	161,659	5,932,885	25.6	25.6	5.2
2007-Dec-20 Thu	73.5	73.5	72.25	72.73			32.3	32.3	###
2007-Dec-19 Wed	72.86	74.4	72	###			77.4	77.4	0.0
2007-Dec-18 Tue	72.4	74.81	71.7	72.55			72.7	72.7	5.2
2007-Dec-17 Mon	73.73	74.71	###	###	197,454	###	58.2	58.2	0.0
2007-Dec-14 Fri	###	###	###	73.78			###	###	5.3
2007-Dec-13 Thu	###	###	73.88	75.7			86.8	86.8	5.4
2007-Dec-12 Wed	74.7	###	73.55	###	138,446	5,091,351	24.9	24.9	0.0
2007-Dec-11 Tue	75.82	###	75	75.51			34.3	34.3	###
2007-Dec-10 Mon	###	76	###	###			###	###	0.0
2007-Dec-07 Fri	###	###	74.72	###	177,459	###	###	###	0.0
2007-Dec-06 Thu	74.59	75.51	74.49	###			67.7	67.7	0.0
2007-Dec-05 Wed	###	###	72.72	###			###	###	0.0
2007-Dec-04 Tue	###	74.28	###	73.55	195,672	7,267,258	###	###	###
2007-Dec-03 Mon	75.41	75.53	74.28	###	109,026	###	34.9	34.9	0.0
2007-Nov-30 Fri	###	75.41	###	75.41	387,789	14,621,584	73.5	73.5	###
2007-Nov-29 Thu	74	74.5	73.73	74.2			73.3	73.3	###
2007-Nov-28 Wed	73.5	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	73.55	71.76	73.55	156,524	11,372,251	66.6	66.6	###
2007-Nov-26 Mon	###	74	72.49	74			70.8	70.8	5.3
2007-Nov-23 Fri	72.5	###	72.5	72.7	88,420	3,205,225	69.0	69.0	5.2
2007-Nov-22 Thu	###	###	71.82	72.22			###	###	5.2
2007-Nov-21 Wed	74.51	74.84	71.73	72.71			###	###	###
2007-Nov-20 Tue	73.43	###	73	75	314,029	11,462,058	###	###	5.4
2007-Nov-19 Mon	72.84	74.25	72.84	###	122,622	###	81.9	81.9	0.0
2007-Nov-16 Fri	###	73.5	72.27	###	95,327	###	35.9	35.9	0.0
2007-Nov-15 Thu	###	74.2	72.8	73			###	###	5.2
2007-Nov-14 Wed	###	75	72.41	###	254,122	###	29.2	29.2	0.0
2007-Nov-13 Tue	70.45	73.75	70.45	73.75	168,746	12,166,586	###	###	5.3
2007-Nov-12 Mon	70	###	###	70.45	102,344	0	80.4	80.4	5.0
2007-Nov-09 Fri	69.45	###	69.45	###	131,244	4,557,447	###	###	0.0
2007-Nov-08 Thu	###	70.2	69.45	69.7			###	###	5.0
2007-Nov-07 Wed	###	###	69.43	###	117,859	4,091,475	###	###	0.0
2007-Nov-06 Tue	###	71.7	###	###			73.7	73.7	0.0
2007-Nov-05 Mon	70	70.56	###	###	190,921	###	###	###	0.0
2007-Nov-02 Fri	69.7	###	69.43	69.88	126,325	4,385,372	62.7	62.7	###
2007-Nov-01 Thu	###	70.75	###	###	199,274	###	###	###	0.0
2007-Oct-31 Wed	70	70.25	68.55	68.55	310,045	21,517,123	###	###	###
2007-Oct-30 Tue	70.81	71.2	###	###	182,653	6,502,446	###	###	0.0
2007-Oct-29 Mon	###	71.8	###	###	105,879	3,801,056	###	###	0.0
2007-Oct-26 Fri	71.8	###	###	###	310,488	0	32.9	32.9	0.0
2007-Oct-25 Thu	71	###	70.26	70.4	256,826	###	33.6	33.6	5.0
2007-Oct-24 Wed	72.8	###	###	###	288,284	0	14.2	14.2	0.0
2007-Oct-23 Tue	72.86	###	71.89	###			22.2	22.2	0.0
2007-Oct-22 Mon	###	72.48	###	72.46			###	###	5.2
2007-Oct-19 Fri	###	###	72.85	73			###	###	5.2
2007-Oct-18 Thu	###	###	73.74	###	228,859	###	65.9	65.9	0.0
2007-Oct-17 Wed	72.8	73.42	72.52	###	151,259	###	76.4	76.4	0.0
2007-Oct-16 Tue	###	72.8	###	###			###	###	0.0
2007-Oct-15 Mon	73	###	###	72.27	76,287	0	33.3	33.3	5.2
2007-Oct-12 Fri	###	###	72.24	73			###	###	5.2
2007-Oct-11 Thu	73.8	73.89	72.53	72.53	218,229	15,976,545	17.1	17.1	###
2007-Oct-10 Wed	###	74.7	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	72.89	###	172,525	6,287,673	###	###	0.0
2007-Oct-08 Mon	74.2	###	###	74.74	89,783	0	###	###	5.3
2007-Oct-05 Fri	###	###	###	###	121,976	0	27.3	27.3	0.0
2007-Oct-04 Thu	73.4	###	###	###			23.1	23.1	0.0
2007-Oct-03 Wed	75	75.42	###	73.55	399,381	15,060,657	###	###	###
2007-Oct-02 Tue	###	###	###	74.77	417,026	0	###	###	###
2007-Oct-01 Mon	77.52	77.7	76.8	###	102,646	###	29.9	29.9	0.0
2007-Sep-28 Fri	79.48	79.79	###	###	478,076	19,072,842	17.0	17.0	0.0
2007-Sep-27 Thu	75.8	78.25	75.45	77.5	235,044	###	80.7	80.7	5.5
2007-Sep-26 Wed	72.8	76.25	72.8	75.5	183,742	13,693,372	87.6	87.6	5.4
2007-Sep-25 Tue	73	###	72.75	###			33.6	33.6	0.0
2007-Sep-24 Mon	75.7	75.7	###	72.82			###	###	###
2007-Sep-21 Fri	###	76.75	###	###			###	###	0.0
2007-Sep-20 Thu	75	###	###	###			84.1	84.1	0.0
2007-Sep-19 Wed	75	75	73.5	74.24			###	###	5.3
2007-Sep-18 Tue	73.43	###	###	###	227,253	0	###	###	0.0
2007-Sep-17 Mon	71.8	73.44	###	###			###	###	0.0
2007-Sep-14 Fri	71.86	72.23	###	71.42	157,775	5,698,044	###	###	###
2007-Sep-13 Thu	###	71.89	###	71.49			86.1	86.1	###
2007-Sep-12 Wed	71.49	72	70.53	70.53			###	###	5.0
2007-Sep-11 Tue	70.5	###	69.8	###			###	###	0.0
2007-Sep-10 Mon	70	70	###	###	224,974	###	###	###	0.0
2007-Sep-07 Fri	71	###	70.2	###	239,249	###	###	###	0.0
2007-Sep-06 Thu	###	71.59	68.55	70.89	185,585	13,003,940	###	###	###
2007-Sep-05 Wed	68.55	69.5	###	###	204,940	###	77.8	77.8	0.0
2007-Sep-04 Tue	67.24	68.22	###	###	349,657	###	76.2	76.2	0.0
2007-Sep-03 Mon	###	67.49	65.71	###	171,354	11,412,176	69.6	69.6	0.0
2007-Aug-31 Fri	66.49	###	65.4	###			###	###	0.0
2007-Aug-30 Thu	68.59	###	66.87	###			20.2	20.2	0.0
2007-Aug-29 Wed	###	67.74	66.2	###	379,855	25,438,889	60.1	60.1	0.0
2007-Aug-28 Tue	###	68.71	67.28	67.79	261,357	###	###	###	4.8
2007-Aug-27 Mon	70.5	72.23	68.78	###			###	###	0.0
2007-Aug-24 Fri	66.7	68.49	66.7	###	121,357	8,203,126	###	###	0.0
2007-Aug-23 Thu	###	68.76	65.72	66.7	425,851	28,634,221	26.3	26.3	4.8
2007-Aug-22 Wed	###	67.23	###	65.24	223,425	###	###	###	###
2007-Aug-21 Tue	63.7	64.4	###	63.76			###	###	4.6
2007-Aug-20 Mon	###	65.79	###	64.5			71.6	71.6	4.6
2007-Aug-17 Fri	###	###	60.51	62.5			###	###	4.5
2007-Aug-16 Thu	###	###	59.88	###			54.8	54.8	0.0
2007-Aug-15 Wed	###	###	61.4	###	277,254	###	###	###	0.0
2007-Aug-14 Tue	###	###	###	63.25	300,848	0	###	###	4.5
2007-Aug-13 Mon	63.54	63.54	61.58	61.81			23.3	23.3	###
2007-Aug-10 Fri	###	63.87	###	62.5	262,544	8,384,342	84.2	84.2	4.5
2007-Aug-09 Thu	###	###	61.45	###	235,553	###	###	###	0.0
2007-Aug-08 Wed	###	61.73	###	###	210,659	###	###	###	0.0
2007-Aug-07 Tue	61.5	61.5	60.51	###			33.0	33.0	0.0
2007-Aug-06 Mon	60.58	###	59.85	60.73			80.2	80.2	4.3
2007-Aug-03 Fri	###	61.49	###	61.27			###	###	###
2007-Aug-02 Thu	61.5	61.52	###	60.89	113,879	###	###	###	###
2007-Aug-01 Wed	61.56	61.79	###	60.21	194,348	6,004,381	52.3	52.3	###
2007-Jul-31 Tue	###	###	###	61.8	286,685	0	###	###	4.4
2007-Jul-30 Mon	61.5	###	61.2	###			79.4	79.4	0.0
2007-Jul-27 Fri	###	62.54	61.5	61.5			35.3	35.3	4.4
2007-Jul-26 Thu	64.89	65.53	###	63.4	294,725	###	22.4	22.4	4.5
2007-Jul-25 Wed	###	65.54	64.56	64.89			###	###	###
2007-Jul-24 Tue	64.57	###	64.4	65.56	245,974	###	###	###	4.7
2007-Jul-23 Mon	64.5	64.52	63.26	###			19.9	19.9	0.0
2007-Jul-20 Fri	###	64.75	63.87	64.75			73.0	73.0	4.6
2007-Jul-19 Thu	61.5	63.73	###	63.53			###	###	4.5
2007-Jul-18 Wed	60.8	61.45	###	###	442,858	###	###	###	0.0
2007-Jul-17 Tue	60.78	60.78	###	###			27.2	27.2	0.0
2007-Jul-16 Mon	60.75	60.8	###	60.79	182,059	###	67.2	67.2	4.3
2007-Jul-13 Fri	###	61.49	60.75	60.75			###	###	###
2007-Jul-12 Thu	###	###	###	###			74.1	74.1	0.0
2007-Jul-11 Wed	60.89	###	###	###			###	###	0.0
2007-Jul-10 Tue	###	62.26	###	###	112,946	###	30.1	30.1	0.0
2007-Jul-09 Mon	###	###	61.72	###			###	###	0.0
2007-Jul-06 Fri	62.5	62.75	###	62.55	161,747	###	66.5	66.5	4.5
2007-Jul-05 Thu	###	62.8	###	###			85.8	85.8	0.0
2007-Jul-04 Wed	61.25	###	61.25	61.5	119,422	###	###	###	4.4
2007-Jul-03 Tue	###	62.5	60.47	60.89			24.7	24.7	###
2007-Jul-02 Mon	61.25	###	###	61.87			74.7	74.7	###
2007-Jun-29 Fri	61.25	61.25	###	###	213,421	###	###	###	0.0
2007-Jun-28 Thu	###	###	###	###	179,348	0	###	###	0.0
2007-Jun-27 Wed	60.4	60.72	59.49	###	171,741	###	47.3	47.3	0.0
2007-Jun-26 Tue	60.44	###	###	###			###	###	0.0
2007-Jun-25 Mon	60.48	###	###	###			###	###	0.0
2007-Jun-22 Fri	###	61.73	###	60.5	282,120	###	###	###	###
2007-Jun-21 Thu	61.85	###	61.5	###			66.7	66.7	0.0
2007-Jun-20 Wed	60.5	###	60.48	60.88	242,757	7,340,971	65.0	65.0	4.3
2007-Jun-19 Tue	61.58	###	60.81	60.81	229,176	###	###	###	###
2007-Jun-18 Mon	60.48	###	60.24	61.74			###	###	4.4
2007-Jun-15 Fri	59.5	###	59.2	###			###	###	0.0
2007-Jun-14 Thu	58.75	59.76	57.26	59.76	279,756	16,368,523	###	###	4.3
2007-Jun-13 Wed	58.49	###	###	58.2			37.1	37.1	4.2
2007-Jun-12 Tue	###	###	58.55	58.57	263,979	7,727,985	###	###	###
2007-Jun-08 Fri	###	60.4	###	###	278,275	###	###	###	0.0
2007-Jun-07 Thu	###	###	###	###	166,851	0	76.6	76.6	0.0
2007-Jun-06 Wed	###	###	60.25	61.2	201,544	###	68.7	68.7	###
2007-Jun-05 Tue	62.49	62.49	61.27	###	193,386	11,966,725	###	###	0.0
2007-Jun-04 Mon	61.85	###	###	###	89,584	0	###	###	0.0
2007-Jun-01 Fri	###	###	61.51	61.85			###	###	4.4
2007-May-31 Thu	62.5	63.45	62.22	62.22			27.5	27.5	4.4
2007-May-30 Wed	62.5	62.7	###	###			29.1	29.1	0.0
2007-May-29 Tue	###	62.5	61.78	62.5	85,285	###	70.9	70.9	4.5
2007-May-28 Mon	###	62.25	###	###	64,455	###	###	###	0.0
2007-May-25 Fri	61.29	###	61.29	###			###	###	0.0
2007-May-24 Thu	61.7	62.47	61.49	###			###	###	0.0
2007-May-23 Wed	62.47	62.47	61.48	61.71			###	###	4.4
2007-May-22 Tue	63.5	63.5	61.8	###	131,340	8,228,451	17.7	17.7	0.0
2007-May-21 Mon	###	63.45	62.51	###			###	###	0.0
2007-May-18 Fri	###	63.75	62.5	###			35.7	35.7	0.0
2007-May-17 Thu	63.8	64.74	###	###	220,647	7,142,343	###	###	0.0
2007-May-16 Wed	###	###	###	###	98,870	0	###	###	0.0
2007-May-15 Tue	###	###	###	###	96,458	0	36.2	36.2	0.0
2007-May-14 Mon	64.84	65.5	###	65.26	96,253	3,152,285	73.4	73.4	###
2007-May-11 Fri	63.79	64.56	63.21	63.8			66.1	66.1	4.6
2007-May-10 Thu	###	###	63.46	###	774,773	24,583,547	68.9	68.9	0.0
2007-May-09 Wed	62.5	63.75	62.5	63.21	134,172	###	76.5	76.5	###
2007-May-08 Tue	63.79	###	62.45	62.74	129,951	###	###	###	###
2007-May-07 Mon	64.45	64.8	63.7	###			###	###	0.0
2007-May-04 Fri	64.81	###	###	64.45	118,525	0	###	###	###
2007-May-03 Thu	64.55	64.8	###	64.45	158,447	5,133,682	33.2	33.2	###
2007-May-02 Wed	###	65.45	###	64.29			72.9	72.9	4.6
2007-May-01 Tue	63.5	63.54	###	###	223,346	###	###	###	0.0
2007-Apr-30 Mon	###	63.75	###	63.45	235,181	###	70.9	70.9	4.5
2007-Apr-27 Fri	###	###	62.23	###	148,574	4,622,880	###	###	0.0
2007-Apr-26 Thu	62.46	63.2	###	###	222,654	###	77.3	77.3	0.0
2007-Apr-24 Tue	62.5	62.5	###	61.73			27.2	27.2	###
2007-Apr-23 Mon	62.25	62.7	###	###	168,752	5,290,375	74.1	74.1	0.0
2007-Apr-20 Fri	###	61.77	###	61.77	131,724	###	###	###	4.4
2007-Apr-19 Thu	###	###	60.54	###			33.4	33.4	0.0
2007-Apr-18 Wed	###	62.5	###	###	158,580	4,955,625	###	###	0.0
2007-Apr-17 Tue	62.5	62.5	###	###			39.9	39.9	0.0
2007-Apr-16 Mon	###	62.76	###	###	132,286	###	###	###	0.0
2007-Apr-13 Fri	62.25	62.7	61.73	62.42	180,284	###	###	###	4.5
2007-Apr-12 Thu	###	###	61.48	61.75			###	###	###
2007-Apr-11 Wed	###	###	###	###	247,144	0	###	###	0.0
2007-Apr-10 Tue	64.2	64.2	###	###			18.9	18.9	0.0
2007-Apr-05 Thu	###	###	63.57	63.75			30.5	30.5	###
2007-Apr-04 Wed	63.75	###	63.75	64.49			72.7	72.7	###
2007-Apr-03 Tue	###	63.89	62.5	###	271,523	###	69.4	69.4	0.0
2007-Apr-02 Mon	64.52	64.52	###	###			###	###	0.0
2007-Mar-30 Fri	63.8	64.72	63.54	64.72	217,520	13,949,557	###	###	4.6
2007-Mar-29 Thu	62.4	63.49	###	63.42	48,223	###	79.0	79.0	4.5
2007-Mar-28 Wed	###	63.4	62.4	###			71.5	71.5	0.0
2007-Mar-27 Tue	63.2	###	62.52	62.52	357,481	11,174,856	###	###	4.5
2007-Mar-26 Mon	###	63.86	###	63.2	102,984	3,288,279	###	###	4.5
2007-Mar-23 Fri	63.78	63.8	###	62.57	143,055	4,563,454	###	###	###
2007-Mar-22 Thu	###	63.78	###	63.78	367,872	###	88.1	88.1	4.6
2007-Mar-21 Wed	61.4	61.78	###	61.7	168,422	5,202,555	76.9	76.9	4.4
2007-Mar-20 Tue	61.2	61.7	###	###			69.3	69.3	0.0
2007-Mar-19 Mon	###	###	60.89	###			15.6	15.6	0.0
2007-Mar-16 Fri	60.5	63.2	60.5	62.4	445,084	27,528,445	###	###	4.5
2007-Mar-15 Thu	###	###	###	###			68.7	68.7	0.0
2007-Mar-14 Wed	59.51	###	59.21	###			74.4	74.4	0.0
2007-Mar-13 Tue	###	60.4	59.79	60.25	373,952	22,472,645	77.2	77.2	###
2007-Mar-12 Mon	59.5	59.87	58.55	59.87	373,684	22,125,829	###	###	###
2007-Mar-09 Fri	###	58.57	57.53	58.4			66.3	66.3	###
2007-Mar-08 Thu	###	###	###	###			###	###	0.0
2007-Mar-07 Wed	57.8	###	57.24	###	426,653	###	70.0	70.0	0.0
2007-Mar-06 Tue	###	###	###	56.54			###	###	4.0
2007-Mar-05 Mon	57.59	57.59	55.8	55.8			###	###	4.0
2007-Mar-02 Fri	56.8	57.4	56.21	56.87			70.8	70.8	4.1
2007-Mar-01 Thu	57.25	57.85	56.85	56.85			35.8	35.8	###
2007-Feb-28 Wed	###	###	###	56.74	394,152	0	###	###	4.1
2007-Feb-27 Tue	59.2	59.2	58.4	58.5	227,153	###	###	###	4.2
2007-Feb-26 Mon	59.26	59.4	58	59.4			###	###	4.2
2007-Feb-23 Fri	###	59.4	###	59.27			###	###	###
2007-Feb-22 Thu	###	59.22	58.7	59.2	312,883	18,447,581	###	###	4.2
2007-Feb-21 Wed	###	###	58.29	58.48			###	###	4.2
2007-Feb-20 Tue	###	59.89	58.86	###	167,748	###	###	###	0.0
2007-Feb-19 Mon	59.79	###	59.72	59.75	131,284	3,920,140	###	###	4.3
2007-Feb-16 Fri	59.5	59.78	###	###	291,174	###	38.9	38.9	0.0
2007-Feb-15 Thu	59	59.79	59	###	613,149	36,417,984	###	###	0.0
2007-Feb-14 Wed	58.84	###	###	58.8			###	###	4.2
2007-Feb-13 Tue	54.8	57.87	54.26	57.85			95.0	95.0	4.1
2007-Feb-12 Mon	55.4	55.59	###	55.4			###	###	4.0
2007-Feb-09 Fri	###	###	55.24	###			22.4	22.4	0.0
2007-Feb-08 Thu	###	###	###	55.22	252,326	0	34.6	34.6	3.9
2007-Feb-07 Wed	###	56.47	###	###	243,784	6,883,241	###	###	0.0
2007-Feb-06 Tue	55.51	56.28	55.44	###	238,627	###	80.3	80.3	0.0
2007-Feb-05 Mon	###	55.77	###	55.58	108,370	###	###	###	###
2007-Feb-02 Fri	55.83	56.2	55.5	55.52			###	###	4.0
2007-Feb-01 Thu	56.53	###	###	###	296,387	0	17.0	17.0	0.0
2007-Jan-31 Wed	57	###	###	56.45			31.8	31.8	4.0
2007-Jan-30 Tue	56.5	###	###	###	155,424	0	34.1	34.1	0.0
2007-Jan-29 Mon	58.24	58.24	56.23	###	200,220	###	###	###	0.0
2007-Jan-25 Thu	58.26	###	###	###			###	###	0.0
2007-Jan-24 Wed	###	58.59	###	58.59			###	###	4.2
2007-Jan-23 Tue	57.89	58.24	57.25	58			###	###	4.1
2007-Jan-22 Mon	###	58.2	###	58	106,785	3,107,443	###	###	4.1
2007-Jan-19 Fri	57.85	57.85	###	###			15.5	15.5	0.0
2007-Jan-18 Thu	###	###	###	57.47			28.8	28.8	###
2007-Jan-17 Wed	57	###	###	57.27			###	###	###
2007-Jan-16 Tue	###	58	57.26	###			28.7	28.7	0.0
2007-Jan-15 Mon	56.78	57.59	###	57.59			###	###	###
2007-Jan-12 Fri	###	###	###	###			77.4	77.4	0.0
2007-Jan-11 Thu	56	###	###	55.7	71,252	0	###	###	4.0
2007-Jan-10 Wed	55.27	###	55	56	119,871	3,296,452	84.1	84.1	4.0
2007-Jan-09 Tue	57.25	###	###	55.79	221,847	0	13.1	13.1	4.0
2007-Jan-08 Mon	56.85	57.2	###	56.2			32.7	32.7	4.0
2007-Jan-05 Fri	58	###	57.42	57.48			28.4	28.4	4.1
2007-Jan-04 Thu	###	###	58.59	58.79	118,843	###	41.3	41.3	###
2007-Jan-03 Wed	59.49	59.49	58.84	###			###	###	0.0
2007-Jan-02 Tue	###	59.55	###	###	89,877	2,676,087	###	###	0.0
2006-Dec-29 Fri	57.78	###	57.74	58	54,145	###	66.0	66.0	4.1
2006-Dec-28 Thu	59	###	58.44	58.5			###	###	4.2
2006-Dec-27 Wed	57.7	###	###	###			###	###	0.0
2006-Dec-22 Fri	57.46	57.75	56.78	57.7			###	###	###
2006-Dec-21 Thu	57.7	57.7	56.51	57.29	486,027	27,754,571	###	###	4.1
2006-Dec-20 Wed	###	###	###	57			###	###	###
2006-Dec-19 Tue	56.5	###	###	###	147,452	0	###	###	0.0
2006-Dec-18 Mon	###	###	###	###	115,578	0	77.4	77.4	0.0
2006-Dec-15 Fri	56.58	56.58	55	###	119,656	###	20.2	20.2	0.0
2006-Dec-14 Thu	54.44	56.48	###	56.48	369,357	10,430,641	###	###	4.0
2006-Dec-13 Wed	52.75	54.49	52.75	53.75	146,241	7,841,442	85.0	85.0	###
2006-Dec-12 Tue	###	###	52.55	52.75			21.4	21.4	3.8
2006-Dec-11 Mon	###	54.48	53.58	53.58			28.8	28.8	3.8
2006-Dec-08 Fri	###	54.42	53.25	###	169,973	###	21.2	21.2	0.0
2006-Dec-07 Thu	54	54.46	53.82	###	105,854	###	###	###	0.0
2006-Dec-06 Wed	54.81	###	53.83	###	222,953	6,000,779	21.4	21.4	0.0
2006-Dec-05 Tue	###	###	54.84	###			71.9	71.9	0.0
2006-Dec-04 Mon	54.74	55.29	###	54.73			###	###	###
2006-Dec-01 Fri	56.5	56.7	###	54.74			###	###	###
2006-Nov-30 Thu	56	###	56	###			68.6	68.6	0.0
2006-Nov-29 Wed	55.46	###	###	55.87	122,984	0	66.8	66.8	###
2006-Nov-28 Tue	###	###	###	55.46			27.0	27.0	###
2006-Nov-27 Mon	57.7	57.7	56.54	57	73,389	4,191,979	23.6	23.6	###
2006-Nov-24 Fri	55.5	57.2	54.83	###			###	###	0.0
2006-Nov-23 Thu	###	55.49	###	###	255,043	###	###	###	0.0
2006-Nov-22 Wed	###	###	###	###	154,857	0	###	###	0.0
2006-Nov-21 Tue	52.8	54.4	52.8	54			###	###	3.9
2006-Nov-20 Mon	54.7	###	53.48	53.48			###	###	3.8
2006-Nov-17 Fri	54.77	###	54.26	###	228,651	###	###	###	0.0
2006-Nov-16 Thu	###	###	54.4	54.77	174,748	4,753,145	33.6	33.6	3.9
2006-Nov-15 Wed	56.75	56.75	54.81	55.2			###	###	3.9
2006-Nov-14 Tue	57.2	57.2	56.23	###	67,623	###	19.3	19.3	0.0
2006-Nov-13 Mon	57	###	56.46	56.5			###	###	4.0
2006-Nov-10 Fri	57.29	###	###	56.53			18.5	18.5	4.0
2006-Nov-09 Thu	57.8	57.8	###	57	171,352	4,952,072	23.8	23.8	###
2006-Nov-08 Wed	58	58	###	###	146,071	4,236,059	13.3	13.3	0.0
2006-Nov-07 Tue	###	57.58	56.5	57.58	130,987	###	76.0	76.0	4.1
2006-Nov-06 Mon	###	56.53	###	56.53	46,280	###	###	###	4.0
2006-Nov-03 Fri	56	56	###	###			###	###	0.0
2006-Nov-02 Thu	55.4	56.4	54.75	###			###	###	0.0
2006-Nov-01 Wed	55.75	56.8	55.56	56	141,082	7,925,986	68.0	68.0	4.0
2006-Oct-31 Tue	56	###	55.2	###			31.9	31.9	0.0
2006-Oct-30 Mon	###	###	###	###			22.0	22.0	0.0
2006-Oct-27 Fri	###	###	56.2	###			###	###	0.0
2006-Oct-26 Thu	57.2	###	###	###	145,771	0	###	###	0.0
2006-Oct-25 Wed	56	###	56	###			82.0	82.0	0.0
2006-Oct-24 Tue	56.5	###	###	###			35.1	35.1	0.0
2006-Oct-23 Mon	55.8	56.72	55.8	56.42	147,357	###	###	###	###
2006-Oct-20 Fri	54.59	55.89	###	55.89	130,284	3,640,786	###	###	4.0
2006-Oct-19 Thu	###	54.57	###	54.26			73.3	73.3	3.9
2006-Oct-18 Wed	###	54	###	54	114,327	3,086,829	###	###	3.9
2006-Oct-17 Tue	53.75	53.76	###	53.58			###	###	3.8
2006-Oct-16 Mon	53.7	54.2	###	53.76			64.3	64.3	3.8
2006-Oct-13 Fri	52.86	###	###	53.25	241,356	0	###	###	###
2006-Oct-12 Thu	54.2	54.2	52.48	52.52	101,828	###	###	###	###
2006-Oct-11 Wed	53.75	54.4	53.48	54.28	133,049	###	71.8	71.8	3.9
2006-Oct-10 Tue	53.48	53.75	53	###			64.1	64.1	0.0
2006-Oct-09 Mon	###	###	52.8	53	127,989	###	###	###	3.8
2006-Oct-06 Fri	###	54.54	53.57	54	55,149	2,981,079	29.5	29.5	3.9
2006-Oct-05 Thu	54	54.7	###	54.5	183,775	5,026,246	74.6	74.6	3.9
2006-Oct-04 Wed	52.75	54	52.58	53.54	126,651	###	83.8	83.8	3.8
2006-Oct-03 Tue	###	###	53	###	114,527	###	###	###	0.0
2006-Oct-02 Mon	53.57	54.79	53.57	54.28			78.9	78.9	3.9
2006-Sep-29 Fri	52	###	51.76	53	198,654	###	###	###	3.8
2006-Sep-28 Thu	53.4	53.4	###	52.56	192,251	###	###	###	3.8
2006-Sep-27 Wed	53.72	54.4	53.56	53.8	215,772	11,647,372	###	###	3.8
2006-Sep-26 Tue	52.85	###	###	53.72			84.6	84.6	3.8
2006-Sep-25 Mon	###	52.85	52	52.5			70.6	70.6	3.8
2006-Sep-22 Fri	###	52.5	51.51	###	241,079	###	###	###	0.0
2006-Sep-21 Thu	###	52.78	###	52.7	385,625	10,176,643	74.7	74.7	3.8
2006-Sep-20 Wed	51.55	###	51.55	###	2,140,527	55,172,083	###	###	0.0
2006-Sep-19 Tue	###	###	###	###			31.3	31.3	0.0
2006-Sep-18 Mon	51.5	###	###	52.22	185,947	0	###	###	3.7
2006-Sep-15 Fri	###	###	###	51.5			75.2	75.2	3.7
2006-Sep-14 Thu	51.85	52	51.5	###	158,952	###	###	###	0.0
2006-Sep-13 Wed	###	###	###	###			66.3	66.3	0.0
2006-Sep-12 Tue	###	52	###	###			81.8	81.8	0.0
2006-Sep-11 Mon	51.48	51.84	51.25	###	120,441	###	###	###	0.0
2006-Sep-08 Fri	###	52	###	52	118,825	3,089,450	###	###	3.7
2006-Sep-07 Thu	52	52	###	52	131,457	3,417,882	65.2	65.2	3.7
2006-Sep-06 Wed	52	###	51.7	52	234,285	###	###	###	3.7
2006-Sep-05 Tue	52.2	52.2	51.8	52	314,283	###	29.1	29.1	3.7
2006-Sep-04 Mon	###	52.23	###	52			###	###	3.7
2006-Sep-01 Fri	50	50.88	50	50.88			###	###	3.6
2006-Aug-31 Thu	###	50.49	###	###			83.5	83.5	0.0
2006-Aug-30 Wed	49.5	49.74	###	49			###	###	3.5
2006-Aug-29 Tue	49.46	49.8	###	###			69.6	69.6	0.0
2006-Aug-28 Mon	48.5	###	###	###	335,277	0	81.5	81.5	0.0
2006-Aug-25 Fri	48.52	###	48.52	###			70.7	70.7	0.0
2006-Aug-24 Thu	50	50	49	49.26			###	###	3.5
2006-Aug-23 Wed	###	50.49	49.41	###	427,345	21,345,882	###	###	0.0
2006-Aug-22 Tue	###	50.82	###	50.49			30.6	30.6	###
2006-Aug-21 Mon	###	51.78	50.52	50.89	210,954	###	###	###	###
2006-Aug-18 Fri	###	50.84	###	###			66.2	66.2	0.0
2006-Aug-17 Thu	###	###	###	###	225,654	0	87.6	87.6	0.0
2006-Aug-16 Wed	###	###	###	48.84	530,170	0	22.7	22.7	3.5
2006-Aug-15 Tue	51.75	51.75	48.4	48.5	895,252	44,829,743	5.0	5.0	3.5
2006-Aug-14 Mon	51	52.49	50.75	###	96,073	4,959,288	88.3	88.3	0.0
2006-Aug-11 Fri	50.72	###	###	50.72			69.8	69.8	3.6
2006-Aug-10 Thu	50.5	###	50.43	50.8			73.8	73.8	3.6
2006-Aug-09 Wed	###	###	50.56	###			###	###	0.0
2006-Aug-08 Tue	50.5	52.25	###	51.7	266,657	###	85.4	85.4	3.7
2006-Aug-07 Mon	###	###	50.22	50.7	126,253	###	###	###	###
2006-Aug-04 Fri	###	51.29	###	50.85	207,172	5,312,925	###	###	3.6
2006-Aug-03 Thu	###	51.7	###	51.5			75.3	75.3	3.7
2006-Aug-02 Wed	###	###	###	###	343,380	0	25.4	25.4	0.0
2006-Aug-01 Tue	###	###	52.85	53	152,554	###	37.2	37.2	3.8
2006-Jul-31 Mon	53.5	53.75	52.73	###	98,678	###	27.7	27.7	0.0
2006-Jul-28 Fri	53.4	###	###	###			###	###	0.0
2006-Jul-27 Thu	52.71	###	52.71	53.45	185,140	###	###	###	3.8
2006-Jul-26 Wed	54.8	###	###	53.82			###	###	3.8
2006-Jul-25 Tue	54.4	###	53.73	54.85	170,228	4,573,175	###	###	3.9
2006-Jul-24 Mon	53	53.46	52.76	###			###	###	0.0
2006-Jul-21 Fri	###	###	###	###			81.0	81.0	0.0
2006-Jul-20 Thu	53.2	###	52.51	53.85			###	###	###
2006-Jul-19 Wed	52.4	###	52.4	52.83			81.4	81.4	###
2006-Jul-18 Tue	52.2	###	51.55	52.4	150,684	3,883,880	75.9	75.9	3.7
2006-Jul-17 Mon	52.45	52.46	###	52.2			38.6	38.6	3.7
2006-Jul-14 Fri	54	54	###	###	128,052	###	###	###	0.0
2006-Jul-13 Thu	54.5	###	53.7	54.48	108,648	###	40.5	40.5	###
2006-Jul-12 Wed	###	54.5	###	###			###	###	0.0
2006-Jul-11 Tue	###	54.5	###	###			30.8	30.8	0.0
2006-Jul-10 Mon	###	###	###	###	50,970	0	68.6	68.6	0.0
2006-Jul-07 Fri	54.2	55.2	###	54.75			71.4	71.4	###
2006-Jul-06 Thu	###	55	53.2	54.2	113,876	###	###	###	###
2006-Jul-05 Wed	###	###	###	###	49,750	0	19.4	19.4	0.0
2006-Jul-04 Tue	55.7	55.85	54.84	###			###	###	0.0
2006-Jul-03 Mon	###	55.72	###	###			78.9	78.9	0.0
2006-Jun-30 Fri	54.4	###	54.4	###	414,558	11,275,977	###	###	0.0
2006-Jun-28 Wed	###	52.8	51.8	52.27			###	###	###
2006-Jun-27 Tue	51.82	###	51.82	52.8	187,783	4,865,457	###	###	###
2006-Jun-26 Mon	52.7	52.7	51.82	51.82			25.9	25.9	###
2006-Jun-23 Fri	###	52.7	###	52.7	125,244	3,300,179	81.3	81.3	3.8
2006-Jun-22 Thu	53.5	53.75	###	53.55	201,820	###	###	###	3.8
2006-Jun-21 Wed	###	53.5	###	###			###	###	0.0
2006-Jun-20 Tue	###	53.55	###	###	191,477	###	86.0	86.0	0.0
2006-Jun-19 Mon	###	52.4	50.84	###			88.8	88.8	0.0
2006-Jun-16 Fri	51.45	51.7	###	51.24			###	###	###
2006-Jun-15 Thu	51.8	51.81	50.7	###	385,850	19,776,741	###	###	0.0
2006-Jun-14 Wed	49.8	###	###	50	204,220	0	###	###	###
2006-Jun-13 Tue	###	###	50.2	###	165,673	###	###	###	0.0
2006-Jun-09 Fri	###	###	50.22	###	215,323	###	72.4	72.4	0.0
2006-Jun-08 Thu	50.81	51.59	50.75	51	278,126	###	###	###	3.6
2006-Jun-07 Wed	###	51.78	50	50.81	240,870	12,257,874	72.2	72.2	###
2006-Jun-06 Tue	51	###	###	51.46			83.0	83.0	3.7
2006-Jun-05 Mon	51	52	###	###			74.4	74.4	0.0
2006-Jun-02 Fri	###	51.2	###	51.2			###	###	3.7
2006-Jun-01 Thu	###	50.5	49.89	50.4	177,774	###	75.6	75.6	###
2006-May-31 Wed	50.7	51.46	49.2	49.2			12.1	12.1	3.5
2006-May-30 Tue	51.2	51.85	###	###			75.6	75.6	0.0
2006-May-29 Mon	51.85	52.5	50.75	50.75	155,940	###	###	###	3.6
2006-May-26 Fri	52.71	52.71	###	51.85			###	###	###
2006-May-25 Thu	53	53.29	51.77	51.8			20.3	20.3	3.7
2006-May-24 Wed	53.21	54.4	###	53.44	188,484	###	###	###	3.8
2006-May-23 Tue	###	53.71	###	###			39.2	39.2	0.0
2006-May-22 Mon	53.5	53.5	53.2	###	123,640	###	60.9	60.9	0.0
2006-May-19 Fri	###	###	53.45	53.5	169,855	4,539,374	26.2	26.2	###
2006-May-18 Thu	###	53.8	###	###	113,179	###	###	###	0.0
2006-May-17 Wed	53.55	54.72	53.51	###			###	###	0.0
2006-May-16 Tue	###	###	###	53.4	238,689	0	78.2	78.2	3.8
2006-May-15 Mon	53.55	###	###	###			39.0	39.0	0.0
2006-May-12 Fri	54.7	54.89	###	54.2	185,327	###	27.7	27.7	###
2006-May-11 Thu	###	###	###	54.8	179,041	0	###	###	3.9
2006-May-10 Wed	###	###	53.72	###			###	###	0.0
2006-May-09 Tue	53	54	###	53.25			69.6	69.6	###
2006-May-08 Mon	###	54.2	52.85	###			###	###	0.0
2006-May-05 Fri	51	54.27	###	54	275,727	7,481,852	###	###	3.9
2006-May-04 Thu	###	###	50.47	50.5			###	###	3.6
2006-May-03 Wed	###	###	###	###			31.4	31.4	0.0
2006-May-02 Tue	52.5	###	###	###	346,556	0	###	###	0.0
2006-May-01 Mon	52.85	53.44	###	###			###	###	0.0
2006-Apr-28 Fri	###	53.5	52.25	52.8			38.1	38.1	###
2006-Apr-27 Thu	53.85	53.85	52.73	53.4	233,457	12,440,923	32.8	32.8	3.8
2006-Apr-26 Wed	52	53.76	###	53.76			88.1	88.1	3.8
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	###	52.52	94,643	0	###	###	###
2006-Apr-20 Thu	###	###	###	###	200,448	0	21.9	21.9	0.0
2006-Apr-19 Wed	53	53	###	###			35.5	35.5	0.0
2006-Apr-18 Tue	52.5	###	###	###	109,476	0	###	###	0.0
2006-Apr-13 Thu	52.4	###	###	52.5			71.8	71.8	3.8
2006-Apr-11 Tue	52.57	53.28	52.57	###			67.1	67.1	0.0
2006-Apr-10 Mon	###	###	52.2	###	130,187	3,397,880	35.8	35.8	0.0
2006-Apr-07 Fri	54.2	54.2	52.8	###	172,877	###	16.4	16.4	0.0
2006-Apr-06 Thu	###	56	54.28	54.7			16.2	16.2	3.9
2006-Apr-05 Wed	55	###	54.82	###			###	###	0.0
2006-Apr-04 Tue	55	###	54.27	###			###	###	0.0
2006-Apr-03 Mon	###	54.26	###	54.26	150,985	4,096,223	###	###	3.9
2006-Mar-31 Fri	###	53.8	###	###			###	###	0.0
2006-Mar-30 Thu	###	###	52.88	53.56	140,481	###	###	###	3.8
2006-Mar-29 Wed	52.7	53.5	52.7	###	155,183	###	72.9	72.9	0.0
2006-Mar-28 Tue	52.5	53.4	52.5	53	268,886	###	71.6	71.6	3.8
2006-Mar-27 Mon	###	53.4	###	53.4	63,224	1,688,080	###	###	3.8
2006-Mar-24 Fri	53	###	###	52.48	180,743	0	23.8	23.8	3.7
2006-Mar-23 Thu	###	###	###	###	173,182	0	###	###	0.0
2006-Mar-22 Wed	###	53.45	###	###	169,542	###	63.9	63.9	0.0
2006-Mar-21 Tue	###	54	###	###	143,741	###	17.9	17.9	0.0
2006-Mar-20 Mon	###	###	###	###			91.7	91.7	0.0
2006-Mar-17 Fri	52.85	52.85	###	###	130,553	###	###	###	0.0
2006-Mar-16 Thu	###	###	###	52.5	351,576	0	###	###	3.8
2006-Mar-15 Wed	###	53.45	51.51	###			###	###	0.0
2006-Mar-14 Tue	52.5	53.56	52.42	52.82	109,256	5,789,475	74.2	74.2	3.8
2006-Mar-13 Mon	53.4	53.45	###	52.7			###	###	3.8
2006-Mar-10 Fri	51	###	50	53.45	983,783	24,594,575	###	###	3.8
2006-Mar-09 Thu	###	47.49	###	###	203,949	###	26.8	26.8	0.0
2006-Mar-08 Wed	46.5	47.57	46.5	47.21	227,745	10,711,986	###	###	3.4
2006-Mar-07 Tue	46.52	###	46.52	###	142,945	###	77.6	77.6	0.0
2006-Mar-06 Mon	###	###	46.2	47.29			82.1	82.1	3.4
2006-Mar-03 Fri	###	47.59	46.75	###	156,452	7,379,840	###	###	0.0
2006-Mar-02 Thu	47.55	47.59	47.2	47.59	223,575	###	59.8	59.8	###
2006-Mar-01 Wed	48.5	48.8	47.5	47.55			###	###	###
2006-Feb-28 Tue	47.87	49	47.85	49	207,620	###	###	###	3.5
2006-Feb-27 Mon	47.5	48.51	47.21	###			###	###	0.0
2006-Feb-24 Fri	###	###	###	47.27	314,227	0	###	###	###
2006-Feb-23 Thu	###	###	47.22	###			28.6	28.6	0.0
2006-Feb-22 Wed	###	48.2	###	47.51	346,379	###	73.5	73.5	###
2006-Feb-21 Tue	###	###	46.75	###	324,979	7,596,384	30.6	30.6	0.0
2006-Feb-20 Mon	###	47.49	46.72	###	557,086	###	###	###	0.0
2006-Feb-17 Fri	48.25	48.72	47.56	47.7	188,424	###	###	###	3.4
2006-Feb-16 Thu	49.51	49.7	###	48.45			###	###	###
2006-Feb-15 Wed	51	51.25	49.5	49.75	514,583	###	###	###	###
2006-Feb-14 Tue	49.25	51	49	###			92.4	92.4	0.0
2006-Feb-13 Mon	48.5	###	47.82	###			###	###	0.0
2006-Feb-10 Fri	48.5	48.5	47.77	48.4	131,184	6,314,541	33.1	33.1	3.5
2006-Feb-09 Thu	47.26	###	47.26	48.8			###	###	3.5
2006-Feb-08 Wed	46.5	47.2	46.4	47.2	204,875	9,588,150	###	###	###
2006-Feb-07 Tue	45.7	###	45.7	###	193,442	4,420,149	87.7	87.7	0.0
2006-Feb-06 Mon	45.2	45.8	44.88	###	139,520	###	###	###	0.0
2006-Feb-03 Fri	###	###	###	45.79	89,929	0	###	###	###
2006-Feb-02 Thu	###	###	46.27	###			38.2	38.2	0.0
2006-Feb-01 Wed	46.53	46.7	###	###	161,350	3,767,522	###	###	0.0
2006-Jan-31 Tue	###	###	###	###			###	###	0.0
2006-Jan-30 Mon	###	###	###	###			75.7	75.7	0.0
2006-Jan-27 Fri	###	46.88	###	46.57	285,084	###	###	###	###
2006-Jan-25 Wed	45.75	46.73	45.75	46.51			###	###	3.3
2006-Jan-24 Tue	45	45.55	###	45.55	282,487	6,433,641	###	###	###
2006-Jan-23 Mon	45.51	###	44.25	###	274,577	###	23.8	23.8	0.0
2006-Jan-20 Fri	###	###	###	###			###	###	0.0
2006-Jan-19 Thu	45.4	47	45.4	45.57			63.6	63.6	3.3
2006-Jan-18 Wed	###	###	###	###			11.7	11.7	0.0
2006-Jan-17 Tue	###	###	###	47.25			68.2	68.2	3.4
2006-Jan-16 Mon	###	###	46.58	###			###	###	0.0
2006-Jan-13 Fri	47.5	47.5	###	###	94,924	2,254,445	###	###	0.0
2006-Jan-12 Thu	###	###	###	47.2			33.4	33.4	###
2006-Jan-11 Wed	47.2	###	###	###	147,180	0	###	###	0.0
2006-Jan-10 Tue	47	###	46.7	47	143,942	3,361,045	###	###	3.4
2006-Jan-09 Mon	###	47	46.77	###			###	###	0.0
2006-Jan-06 Fri	###	###	46.57	###			###	###	0.0
2006-Jan-05 Thu	47.25	47.42	###	46.76			25.4	25.4	###
2006-Jan-04 Wed	47.4	47.75	###	###	124,441	2,971,028	###	###	0.0
2006-Jan-03 Tue	45.72	47.49	###	47.27			89.3	89.3	###
2005-Dec-30 Fri	45.7	45.8	###	45.73			###	###	###
2005-Dec-29 Thu	46	###	45.55	45.87			23.5	23.5	###
2005-Dec-28 Wed	45.55	46.28	###	46			###	###	3.3
2005-Dec-27 Tue	###	45.78	###	45.55			71.1	71.1	###
2005-Dec-23 Fri	###	45.78	###	45.55			71.1	71.1	###
2005-Dec-22 Thu	46.74	46.74	###	45.88			###	###	3.3
2005-Dec-21 Wed	###	###	44.88	46.25			90.0	90.0	###
2005-Dec-20 Tue	###	44.87	###	###	131,287	2,945,423	80.3	80.3	0.0
2005-Dec-19 Mon	43.52	44.48	###	###			###	###	0.0
2005-Dec-16 Fri	###	43.53	42.71	43.53			###	###	###
2005-Dec-15 Thu	###	43.79	###	43.44			###	###	3.1
2005-Dec-14 Wed	39.45	43.5	39.45	43.44	690,158	###	###	###	3.1
2005-Dec-13 Tue	###	###	39.58	39.75	151,970	3,007,486	###	###	###
2005-Dec-12 Mon	39.2	###	39.2	###	105,180	2,061,528	85.9	85.9	0.0
2005-Dec-09 Fri	39.55	39.84	###	39.45	143,353	###	28.9	28.9	2.8
2005-Dec-08 Thu	39.45	39.88	###	39.88	168,048	3,350,877	###	###	2.8
2005-Dec-07 Wed	39.5	###	###	39.44	249,575	0	###	###	2.8
2005-Dec-06 Tue	###	###	38.7	39.25	151,989	2,940,987	###	###	###
2005-Dec-05 Mon	39.5	39.5	###	###			31.4	31.4	0.0
2005-Dec-02 Fri	39.5	40	###	###			###	###	0.0
2005-Dec-01 Thu	39.51	39.59	###	39.45	230,743	4,567,557	###	###	2.8
2005-Nov-30 Wed	###	###	###	39.8			30.4	30.4	2.8
2005-Nov-29 Tue	40.45	40.78	39.59	40	176,920	###	###	###	2.9
2005-Nov-28 Mon	40	40.5	###	40.5	60,280	1,220,670	###	###	2.9
2005-Nov-25 Fri	###	40.4	39.89	40.2	295,429	###	###	###	###
2005-Nov-24 Thu	39.81	40	39.42	39.76	407,874	16,196,676	31.8	31.8	2.8
2005-Nov-23 Wed	###	###	39.25	39.85			32.5	32.5	###
2005-Nov-22 Tue	40.8	###	###	40	195,372	0	17.9	17.9	2.9
2005-Nov-21 Mon	40	40.73	###	40.7	167,855	###	###	###	2.9
2005-Nov-18 Fri	38.72	40	38.72	39.88	135,328	###	88.9	88.9	2.8
2005-Nov-17 Thu	39.7	40	###	###	351,522	7,030,440	###	###	0.0
2005-Nov-16 Wed	39.82	40	39.51	###			29.2	29.2	0.0
2005-Nov-15 Tue	###	39.78	38.87	39.78	245,185	###	###	###	###
2005-Nov-14 Mon	###	###	###	39.25			71.0	71.0	###
2005-Nov-11 Fri	###	###	38.59	###	195,870	###	33.6	33.6	0.0
2005-Nov-10 Thu	38.78	###	38.7	###			###	###	0.0
2005-Nov-09 Wed	###	###	38.47	###			73.4	73.4	0.0
2005-Nov-08 Tue	38.48	38.75	38.47	###			###	###	0.0
2005-Nov-07 Mon	38.25	38.4	###	###			###	###	0.0
2005-Nov-04 Fri	38.25	###	###	###	331,878	0	29.7	29.7	0.0
2005-Nov-03 Thu	37.7	38.25	###	38.25	213,478	###	80.3	80.3	2.7
2005-Nov-02 Wed	37.7	###	37.28	37.56			###	###	2.7
2005-Nov-01 Tue	###	###	37.26	37.49			13.2	13.2	2.7
2005-Oct-31 Mon	###	###	###	###			###	###	0.0
2005-Oct-28 Fri	###	###	36.5	36.5			7.9	7.9	2.6
2005-Oct-27 Thu	37.25	###	37.25	37.8			83.3	83.3	2.7
2005-Oct-26 Wed	###	37.29	###	37.25	280,047	5,221,476	###	###	###
2005-Oct-25 Tue	###	###	###	###			79.0	79.0	0.0
2005-Oct-24 Mon	36.46	36.48	35.81	35.85	191,442	6,919,671	21.2	21.2	###
2005-Oct-21 Fri	36.5	36.8	35.51	###			###	###	0.0
2005-Oct-20 Thu	37.4	37.75	###	36.5			###	###	2.6
2005-Oct-19 Wed	37.2	37.44	###	###			###	###	0.0
2005-Oct-18 Tue	###	###	###	###	558,722	0	34.1	34.1	0.0
2005-Oct-17 Mon	37.51	37.75	36.72	###			###	###	0.0
2005-Oct-14 Fri	37.55	37.55	36.7	###			###	###	0.0
2005-Oct-13 Thu	36.81	37.41	36.81	37.23			###	###	###
2005-Oct-12 Wed	###	###	37.2	37.5	406,822	7,566,889	###	###	2.7
2005-Oct-11 Tue	37.4	38.29	36.79	###			###	###	0.0
2005-Oct-10 Mon	36.5	37.4	36.24	37.4			###	###	###
2005-Oct-07 Fri	36.5	###	35.8	36.21	267,375	###	###	###	###
2005-Oct-06 Thu	###	37.7	35.8	###	353,389	12,987,045	14.5	14.5	0.0
2005-Oct-05 Wed	38.79	###	###	38.51			###	###	###
2005-Oct-04 Tue	###	###	38.74	###			36.4	36.4	0.0
2005-Oct-03 Mon	###	39.2	###	###	71,974	###	28.6	28.6	0.0
2005-Sep-30 Fri	39.79	40.28	###	39.21			###	###	###
2005-Sep-29 Thu	40.7	40.85	39.73	39.8	189,042	###	###	###	2.8
2005-Sep-28 Wed	40.47	40.52	40.24	###	212,450	###	###	###	0.0
2005-Sep-27 Tue	###	40.49	###	40.47			###	###	###
2005-Sep-26 Mon	39.25	###	39.22	###			###	###	0.0
2005-Sep-23 Fri	39.8	39.8	39.22	39.42			21.9	21.9	2.8
2005-Sep-22 Thu	###	41	39.81	39.81	305,244	12,333,383	13.9	13.9	###
2005-Sep-21 Wed	###	###	40.71	40.84			29.3	29.3	2.9
2005-Sep-20 Tue	40.7	###	40.7	41.22			###	###	2.9
2005-Sep-19 Mon	###	41.57	###	40.85	171,942	###	###	###	2.9
2005-Sep-16 Fri	40.85	41.46	40.85	###	173,140	7,125,576	###	###	0.0
2005-Sep-15 Thu	40.51	###	40.5	###	219,220	###	###	###	0.0
2005-Sep-14 Wed	40.51	41.45	40.5	###			78.1	78.1	0.0
2005-Sep-13 Tue	41.49	41.49	40.5	41			###	###	2.9
2005-Sep-12 Mon	###	41.75	###	41.57	78,773	1,644,386	###	###	###
2005-Sep-09 Fri	41.27	###	###	###	320,071	0	###	###	0.0
2005-Sep-08 Thu	42.81	42.81	###	###	150,958	3,231,255	###	###	0.0
2005-Sep-07 Wed	42.5	42.73	42.49	42.54	95,282	###	66.9	66.9	3.0
2005-Sep-06 Tue	42	42.46	42	42.23	156,144	###	76.5	76.5	###
2005-Sep-05 Mon	###	###	###	###	59,359	0	80.1	80.1	0.0
2005-Sep-02 Fri	42.7	42.7	###	###	207,280	4,425,428	11.4	11.4	0.0
2005-Sep-01 Thu	42.4	42.75	###	42.5			###	###	3.0
2005-Aug-31 Wed	41.7	###	41.7	42	362,543	7,559,021	###	###	3.0
2005-Aug-30 Tue	###	###	###	41.7			27.7	27.7	3.0
2005-Aug-29 Mon	###	###	41.58	###	308,644	###	15.2	15.2	0.0
2005-Aug-26 Fri	43	###	42.57	###			30.3	30.3	0.0
2005-Aug-25 Thu	43.75	###	###	###			26.6	26.6	0.0
2005-Aug-24 Wed	42.41	###	42.41	###	355,277	7,533,648	###	###	0.0
2005-Aug-23 Tue	41.89	###	41.89	42.8	386,050	###	86.9	86.9	3.1
2005-Aug-22 Mon	40.73	41.45	40.73	41.4	249,947	10,270,322	###	###	3.0
2005-Aug-19 Fri	40	###	40	###			###	###	0.0
2005-Aug-18 Thu	39.55	###	39.55	39.7	364,180	7,201,659	###	###	2.8
2005-Aug-17 Wed	39.52	###	###	###	313,973	0	###	###	0.0
2005-Aug-16 Tue	###	39.78	###	39.51	488,471	9,715,688	###	###	2.8
2005-Aug-15 Mon	37.51	37.86	37.45	37.86			75.7	75.7	2.7
2005-Aug-12 Fri	###	###	37.7	37.88	165,622	3,121,974	22.4	22.4	2.7
2005-Aug-11 Thu	###	38.5	###	38.4			###	###	2.7
2005-Aug-10 Wed	37.7	38.4	37.7	###	129,943	###	73.6	73.6	0.0
2005-Aug-09 Tue	38.26	38.5	37.81	###	212,848	###	30.2	30.2	0.0
2005-Aug-08 Mon	###	###	###	###	297,647	0	###	###	0.0
2005-Aug-05 Fri	###	37.72	37.2	37.56			27.6	27.6	2.7
2005-Aug-04 Thu	39.2	###	###	###			###	###	0.0
2005-Aug-03 Wed	39.86	39.87	39.42	39.42	354,826	14,067,076	25.0	25.0	2.8
2005-Aug-02 Tue	40.22	###	39.8	39.86			###	###	2.8
2005-Aug-01 Mon	40.2	40.74	###	40.55	77,252	1,573,623	79.1	79.1	###
2005-Jul-29 Fri	40.85	41.25	40.43	40.43			###	###	2.9
2005-Jul-28 Thu	###	###	###	40.82	244,479	0	76.3	76.3	2.9
2005-Jul-27 Wed	39.85	40.79	39.85	###	264,429	10,661,777	###	###	0.0
2005-Jul-26 Tue	39.2	###	39.2	###	335,482	6,575,447	###	###	0.0
2005-Jul-25 Mon	###	39.28	###	39.2	190,470	###	69.1	69.1	2.8
2005-Jul-22 Fri	###	39.45	###	###	399,682	7,883,727	25.2	25.2	0.0
2005-Jul-21 Thu	###	39.4	###	###	417,452	###	###	###	0.0
2005-Jul-20 Wed	###	39.2	38.23	38.41	350,346	13,563,645	68.5	68.5	###
2005-Jul-19 Tue	###	39.21	###	###	248,542	###	12.3	12.3	0.0
2005-Jul-18 Mon	###	39.58	39.2	39.4			68.7	68.7	2.8
2005-Jul-15 Fri	###	###	39.2	39.41			###	###	###
2005-Jul-14 Thu	39.7	###	###	39.7	130,987	0	67.1	67.1	2.8
2005-Jul-13 Wed	40	###	39.51	39.81			###	###	###
2005-Jul-12 Tue	39.56	###	39.56	###			###	###	0.0
2005-Jul-11 Mon	38.85	39.48	38.85	###	254,150	9,953,784	###	###	0.0
2005-Jul-08 Fri	###	39.2	38.8	38.8	251,284	9,800,076	27.3	27.3	###
2005-Jul-07 Thu	39.89	39.89	###	###	372,549	7,430,489	###	###	0.0
2005-Jul-06 Wed	40	###	39.75	40	355,780	7,071,127	71.5	71.5	2.9
2005-Jul-05 Tue	39.5	###	39.47	###			###	###	0.0
2005-Jul-04 Mon	38.59	###	38.59	###	237,972	###	79.9	79.9	0.0
2005-Jul-01 Fri	###	38.89	38.51	38.7			###	###	2.8
2005-Jun-30 Thu	###	39.4	###	39.2	91,984	1,812,084	72.1	72.1	2.8
2005-Jun-29 Wed	###	39.74	###	###			###	###	0.0
2005-Jun-28 Tue	38.45	###	38.45	###			###	###	0.0
2005-Jun-27 Mon	###	###	###	###	126,258	0	86.4	86.4	0.0
2005-Jun-24 Fri	37.49	###	###	###			72.6	72.6	0.0
2005-Jun-23 Thu	###	###	37.56	###			17.4	17.4	0.0
2005-Jun-22 Wed	###	38.78	###	38.4			###	###	2.7
2005-Jun-21 Tue	38.51	###	38.51	38.8	498,982	###	###	###	###
2005-Jun-20 Mon	37.27	38.25	37.27	38.25			90.3	90.3	2.7
2005-Jun-17 Fri	###	37.26	###	37.26			67.3	67.3	###
2005-Jun-16 Thu	###	37.25	###	###			###	###	0.0
2005-Jun-15 Wed	36.4	36.88	###	36.87			###	###	###
2005-Jun-14 Tue	35.8	36.59	35.77	###			81.3	81.3	0.0
2005-Jun-10 Fri	###	###	35.75	35.8	128,648	2,299,583	###	###	2.6
2005-Jun-09 Thu	###	###	###	###	158,059	0	79.9	79.9	0.0
2005-Jun-08 Wed	34.7	###	###	35.57	195,158	0	###	###	###
2005-Jun-07 Tue	34.71	34.85	###	###			34.3	34.3	0.0
2005-Jun-06 Mon	###	###	###	###	114,849	0	###	###	0.0
2005-Jun-03 Fri	34.7	###	33.86	###			###	###	0.0
2005-Jun-02 Thu	33.85	###	33.85	34.58			###	###	2.5
2005-Jun-01 Wed	32.53	33.5	32.5	33.5	211,520	###	88.9	88.9	2.4
2005-May-31 Tue	32.52	33.51	###	###	185,784	###	###	###	0.0
2005-May-30 Mon	###	33.5	###	###			###	###	0.0
2005-May-27 Fri	###	###	###	###			75.3	75.3	0.0
2005-May-26 Thu	###	33.2	32.48	32.83	140,578	4,616,581	75.3	75.3	2.3
2005-May-25 Wed	32.49	32.8	32.4	###	74,853	###	72.2	72.2	0.0
2005-May-24 Tue	32.75	###	32.41	###	234,856	3,805,841	###	###	0.0
2005-May-23 Mon	32.55	32.71	###	###	114,275	###	###	###	0.0
2005-May-20 Fri	###	32.58	31.59	32.42	233,922	7,505,387	###	###	2.3
2005-May-19 Thu	###	###	###	###	306,686	0	86.9	86.9	0.0
2005-May-18 Wed	###	###	###	###	217,086	0	89.6	89.6	0.0
2005-May-17 Tue	###	###	###	###	149,220	0	87.1	87.1	0.0
2005-May-16 Mon	29.89	29.89	29.53	29.55	63,788	1,895,141	27.7	27.7	###
2005-May-13 Fri	###	###	###	###			71.4	71.4	0.0
2005-May-12 Thu	30.5	30.83	###	###			20.3	20.3	0.0
2005-May-11 Wed	30.7	30.75	29.49	30.22	75,684	###	18.0	18.0	2.2
2005-May-10 Tue	30.48	30.74	30.2	30.74	164,084	###	###	###	2.2
2005-May-09 Mon	###	30.52	28.87	###			###	###	0.0
2005-May-06 Fri	29.24	29.24	###	###	167,786	###	22.0	22.0	0.0
2005-May-05 Thu	###	29.48	###	29.25	345,774	###	###	###	###
2005-May-04 Wed	###	###	###	###	171,050	0	###	###	0.0
2005-May-03 Tue	30.7	###	###	30.2	272,185	0	###	###	2.2
2005-May-02 Mon	30.8	###	###	30.7			36.5	36.5	2.2
2005-Apr-29 Fri	###	31.49	30.24	30.7			###	###	2.2
2005-Apr-28 Thu	###	###	###	###			###	###	0.0
2005-Apr-27 Wed	###	32.48	###	###			###	###	0.0
2005-Apr-26 Tue	31.4	32.21	31.4	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###	220,520	0	14.3	14.3	0.0
2005-Apr-21 Thu	31.4	31.73	###	###			###	###	0.0
2005-Apr-20 Wed	###	32.58	31.5	31.8	232,085	###	33.2	33.2	###
2005-Apr-19 Tue	###	###	###	31.73			82.8	82.8	###
2005-Apr-18 Mon	30.8	30.85	30.2	###			###	###	0.0
2005-Apr-15 Fri	32.49	32.56	31.43	###	376,628	###	33.1	33.1	0.0
2005-Apr-14 Thu	###	###	32.57	32.8			41.6	41.6	2.3
2005-Apr-13 Wed	###	###	###	33.2	156,948	0	39.3	39.3	###
2005-Apr-12 Tue	33.55	33.85	###	33.5			32.7	32.7	2.4
2005-Apr-11 Mon	###	###	33.25	33.25	126,847	###	20.6	20.6	2.4
2005-Apr-08 Fri	33.41	###	33.4	33.88	285,571	###	79.7	79.7	2.4
2005-Apr-07 Thu	33.75	###	###	33.81	160,970	0	72.0	72.0	###
2005-Apr-06 Wed	###	###	###	33.84	443,773	0	37.5	37.5	2.4
2005-Apr-05 Tue	33.8	33.8	33.5	33.7	215,340	###	33.2	33.2	2.4
2005-Apr-04 Mon	###	33.79	32.8	33.79			###	###	###
2005-Apr-01 Fri	###	33.22	###	###			###	###	0.0
2005-Mar-31 Thu	32.55	###	32.55	32.8	328,049	###	###	###	2.3
2005-Mar-30 Wed	###	###	###	32.4			###	###	2.3
2005-Mar-29 Tue	###	32.8	###	###	236,980	3,886,471	36.4	36.4	0.0
2005-Mar-24 Thu	33.2	33.43	###	32.72			###	###	2.3
2005-Mar-23 Wed	33.21	33.4	32.83	33.4			###	###	2.4
2005-Mar-22 Tue	###	###	###	###			84.1	84.1	0.0
2005-Mar-21 Mon	32.2	32.83	32.2	32.8			85.3	85.3	2.3
2005-Mar-18 Fri	31.8	32.43	31.8	32.2			76.7	76.7	###
2005-Mar-17 Thu	###	###	###	31.4			###	###	2.2
2005-Mar-16 Wed	31.29	31.51	###	31.5			74.4	74.4	2.3
2005-Mar-15 Tue	###	###	###	30.7			27.5	27.5	2.2
2005-Mar-14 Mon	30.5	###	30.27	30.5			###	###	2.2
2005-Mar-11 Fri	30.82	###	30.56	30.56			###	###	2.2
2005-Mar-10 Thu	###	###	30.76	###			###	###	0.0
2005-Mar-09 Wed	31.75	31.79	###	###			###	###	0.0
2005-Mar-08 Tue	31.85	###	###	###			26.3	26.3	0.0
2005-Mar-07 Mon	###	###	###	31.76	188,582	0	###	###	2.3
2005-Mar-04 Fri	###	31.2	###	30.88			###	###	2.2
2005-Mar-03 Thu	###	###	29.51	29.79			72.9	72.9	2.1
2005-Mar-02 Wed	29.45	29.86	###	29.48			69.6	69.6	2.1
2005-Mar-01 Tue	29.58	29.7	###	###	97,126	1,442,321	###	###	0.0
2005-Feb-28 Mon	29.85	###	###	###	160,488	0	###	###	0.0
2005-Feb-25 Fri	###	###	###	29.89			83.9	83.9	###
2005-Feb-24 Thu	###	###	###	###	364,252	0	###	###	0.0
2005-Feb-23 Wed	###	28.43	###	28.25			###	###	2.0
2005-Feb-22 Tue	28.75	28.88	###	28.4			###	###	2.0
2005-Feb-21 Mon	28.78	###	28.5	28.75			36.1	36.1	###
2005-Feb-18 Fri	28.4	###	28.4	28.82	235,775	###	###	###	2.1
2005-Feb-17 Thu	###	###	28.25	###			15.8	15.8	0.0
2005-Feb-16 Wed	29	###	28.52	28.53			21.0	21.0	2.0
2005-Feb-15 Tue	28.85	###	###	28.85			73.7	73.7	###
2005-Feb-14 Mon	###	###	27.5	27.7	146,321	###	29.5	29.5	2.0
2005-Feb-11 Fri	###	###	###	27.75	350,374	0	###	###	2.0
2005-Feb-10 Thu	28.29	28.29	27.5	27.5			###	###	2.0
2005-Feb-09 Wed	28.79	28.84	28.2	28.29			###	###	###
2005-Feb-08 Tue	28.5	28.85	28.25	28.81	232,485	6,637,446	###	###	2.1
2005-Feb-07 Mon	###	28.48	###	28.4	345,948	###	###	###	2.0
2005-Feb-04 Fri	27.5	###	27.4	28	203,745	###	###	###	2.0
2005-Feb-03 Thu	27.45	27.74	27.4	27.5	245,820	6,777,257	###	###	2.0
2005-Feb-02 Wed	26.89	###	26.85	###			###	###	0.0
2005-Feb-01 Tue	###	26.5	25.71	26.5			###	###	1.9
2005-Jan-31 Mon	26.29	26.48	25.83	###			###	###	0.0
2005-Jan-28 Fri	###	26.77	###	###			21.3	21.3	0.0
2005-Jan-27 Thu	###	26.7	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###	117,381	0	29.9	29.9	0.0
2005-Jan-24 Mon	###	###	###	26.2			###	###	###
2005-Jan-21 Fri	26.4	26.42	###	###			###	###	0.0
2005-Jan-20 Thu	26.4	26.53	26.2	26.43	70,555	1,860,182	72.9	72.9	1.9
2005-Jan-19 Wed	26.84	###	26.41	26.46	119,756	1,581,377	###	###	1.9
2005-Jan-18 Tue	26.75	###	###	###			###	###	0.0
2005-Jan-17 Mon	###	27	26.7	26.75	954,571	###	25.9	25.9	###
2005-Jan-14 Fri	###	###	###	###	209,726	0	26.3	26.3	0.0
2005-Jan-13 Thu	27.5	27.5	26.7	###	217,353	###	###	###	0.0
2005-Jan-12 Wed	###	###	26.73	###			81.0	81.0	0.0
2005-Jan-11 Tue	###	###	26.41	###			80.9	80.9	0.0
2005-Jan-10 Mon	25.23	###	25.2	###			###	###	0.0
2005-Jan-07 Fri	24.5	25.22	24.5	###			82.1	82.1	0.0
2005-Jan-06 Thu	24.5	24.5	###	###	238,842	###	25.1	25.1	0.0
2005-Jan-05 Wed	###	###	24.5	24.5			11.7	11.7	1.8
2005-Jan-04 Tue	25.24	25.24	###	###			###	###	0.0
2004-Dec-31 Fri	24.85	25.25	24.85	25.25			###	###	###
2004-Dec-30 Thu	24.75	###	24.75	24.86			###	###	1.8
2004-Dec-29 Wed	###	###	###	24.8	84,484	0	###	###	###
2004-Dec-24 Fri	###	###	24.5	24.54			###	###	1.8
2004-Dec-23 Thu	###	###	###	24.5	123,927	0	###	###	1.8
2004-Dec-22 Wed	24.25	24.73	24.25	24.4	137,641	3,370,828	72.6	72.6	1.7
2004-Dec-21 Tue	24.79	24.8	###	24.4			###	###	1.7
2004-Dec-20 Mon	24.82	24.82	24.56	###	395,521	###	29.6	29.6	0.0
2004-Dec-17 Fri	24.85	###	24.7	24.89			###	###	1.8
2004-Dec-16 Thu	24.55	24.85	###	24.85			###	###	1.8
2004-Dec-15 Wed	24.5	###	24.28	24.4			###	###	1.7
2004-Dec-14 Tue	24.43	24.58	###	24.44			###	###	1.7
2004-Dec-13 Mon	###	24.28	###	24.2			###	###	1.7
2004-Dec-10 Fri	23.75	###	23.75	###	274,956	###	79.2	79.2	0.0
2004-Dec-09 Thu	23.59	###	23.42	###			###	###	0.0
2004-Dec-08 Wed	###	23.4	###	###			50.8	50.8	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	23.4	###	###	334,988	3,919,359	###	###	0.0
2004-Dec-03 Fri	23.25	23.49	23.25	23.41	185,783	4,341,748	###	###	1.7
2004-Dec-02 Thu	###	23.49	###	###	142,073	1,668,647	###	###	0.0
2004-Dec-01 Wed	23.2	23.25	###	###			37.6	37.6	0.0
2004-Nov-30 Tue	23.5	###	###	23.5			68.7	68.7	1.7
2004-Nov-29 Mon	23.55	23.75	###	23.27	233,977	2,778,476	25.6	25.6	1.7
2004-Nov-26 Fri	22.81	23.45	22.5	23.45			86.8	86.8	1.7
2004-Nov-25 Thu	###	23.2	22.77	22.77	510,344	11,730,256	23.5	23.5	###
2004-Nov-24 Wed	###	###	###	###			30.2	30.2	0.0
2004-Nov-23 Tue	22.82	###	22.71	###	234,884	###	###	###	0.0
2004-Nov-22 Mon	23.2	23.2	22.75	22.82	273,651	###	25.3	25.3	###
2004-Nov-19 Fri	###	23.8	###	###	579,257	6,893,158	27.9	27.9	0.0
2004-Nov-18 Thu	24	24	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	310,177	0	15.8	15.8	0.0
2004-Nov-16 Tue	24.5	24.5	24.28	###			###	###	0.0
2004-Nov-15 Mon	24.8	24.8	###	###			18.2	18.2	0.0
2004-Nov-12 Fri	###	25.47	###	###			###	###	0.0
2004-Nov-11 Thu	###	###	###	###	129,946	0	###	###	0.0
2004-Nov-10 Wed	25.55	25.55	###	###			###	###	0.0
2004-Nov-09 Tue	25.55	25.71	25.48	25.55			70.5	70.5	1.8
2004-Nov-08 Mon	###	###	###	25.48			29.6	29.6	1.8
2004-Nov-05 Fri	25.89	25.89	24.83	25.7			27.1	27.1	1.8
2004-Nov-04 Thu	###	###	###	###	459,524	0	76.8	76.8	0.0
2004-Nov-03 Wed	25.25	25.74	25.2	###			###	###	0.0
2004-Nov-02 Tue	###	25.2	24.57	###	163,489	4,068,423	88.4	88.4	0.0
2004-Nov-01 Mon	24.82	24.87	24.4	24.54	206,442	###	###	###	1.8
2004-Oct-29 Fri	24.7	24.82	24.5	24.8	127,651	3,147,873	###	###	###
2004-Oct-28 Thu	###	###	###	###			75.1	75.1	0.0
2004-Oct-27 Wed	24.58	24.76	###	24.23			17.7	17.7	###
2004-Oct-26 Tue	24	24.59	24	24.5			86.7	86.7	1.8
2004-Oct-25 Mon	###	###	23.79	###	203,453	2,420,073	33.1	33.1	0.0
2004-Oct-22 Fri	###	###	23.85	###	242,076	2,886,756	###	###	0.0
2004-Oct-21 Thu	###	23.76	23.29	###	309,146	7,272,659	###	###	0.0
2004-Oct-20 Wed	###	23.5	23.2	23.29			###	###	###
2004-Oct-19 Tue	###	24.41	23.2	23.25			###	###	###
2004-Oct-18 Mon	###	###	###	###	253,173	0	###	###	0.0
2004-Oct-15 Fri	###	24.2	24	24	249,228	###	###	###	1.7
2004-Oct-14 Thu	###	###	###	###			35.7	35.7	0.0
2004-Oct-13 Wed	24.2	24.48	24	24.2			66.4	66.4	1.7
2004-Oct-12 Tue	24.59	###	24.26	24.45			25.5	25.5	###
2004-Oct-11 Mon	###	###	24.45	###			19.1	19.1	0.0
2004-Oct-08 Fri	24.55	###	24.47	24.8			###	###	###
2004-Oct-07 Thu	24.25	24.77	24.22	24.7			###	###	1.8
2004-Oct-06 Wed	###	24.25	###	24.2			###	###	1.7
2004-Oct-05 Tue	24	24.2	24	###			###	###	0.0
2004-Oct-04 Mon	###	###	24	###	256,555	###	71.8	71.8	0.0
2004-Oct-01 Fri	23.8	###	23.8	###	553,475	6,586,352	78.8	78.8	0.0
2004-Sep-30 Thu	23.5	###	23.4	23.85			80.5	80.5	###
2004-Sep-29 Wed	###	###	23.5	###	566,085	###	17.0	17.0	0.0
2004-Sep-28 Tue	###	###	23.75	24	1,394,470	###	26.6	26.6	1.7
2004-Sep-27 Mon	###	24.4	###	###			96.1	96.1	0.0
2004-Sep-24 Fri	20.7	20.8	20.57	20.57	148,585	3,073,480	###	###	###
2004-Sep-23 Thu	###	###	###	20.77			20.5	20.5	###
2004-Sep-22 Wed	21.45	21.45	###	###			###	###	0.0
2004-Sep-21 Tue	21.5	###	###	21.5	319,243	0	66.5	66.5	1.5
2004-Sep-20 Mon	21.25	###	21.25	21.4	284,252	3,020,177	77.5	77.5	1.5
2004-Sep-17 Fri	###	21.23	###	###			64.9	64.9	0.0
2004-Sep-16 Thu	###	21.52	###	21.2	243,985	2,625,278	###	###	1.5
2004-Sep-15 Wed	###	###	###	21.45			11.8	11.8	1.5
2004-Sep-14 Tue	21.42	21.87	###	21.87	370,558	4,052,051	###	###	1.6
2004-Sep-13 Mon	20.71	21.22	20.71	21.22			88.7	88.7	1.5
2004-Sep-10 Fri	###	21	###	###			18.0	18.0	0.0
2004-Sep-09 Thu	20.71	21	20.71	20.8			73.5	73.5	1.5
2004-Sep-08 Wed	20.5	###	###	20.59			77.1	77.1	###
2004-Sep-07 Tue	20	20.2	###	20.2			80.5	80.5	1.4
2004-Sep-06 Mon	###	###	19.82	19.87			###	###	###
2004-Sep-03 Fri	20.25	20.42	###	20	470,326	4,802,028	###	###	1.4
2004-Sep-02 Thu	###	###	###	###			88.8	88.8	0.0
2004-Sep-01 Wed	###	19.56	###	19.5	796,573	7,790,483	###	###	1.4
2004-Aug-31 Tue	19.4	19.49	19.21	19.23	251,683	###	26.9	26.9	###
2004-Aug-30 Mon	19.55	19.55	19.26	###	451,543	###	###	###	0.0
2004-Aug-27 Fri	19.4	19.4	###	19.29			22.2	22.2	1.4
2004-Aug-26 Thu	19.4	###	19.4	19.55			###	###	###
2004-Aug-25 Wed	###	###	###	19.4	297,659	0	23.6	23.6	1.4
2004-Aug-24 Tue	19.48	###	19.42	19.5	406,173	###	###	###	1.4
2004-Aug-23 Mon	19.5	19.5	19.25	19.4	246,247	###	###	###	1.4
2004-Aug-20 Fri	###	19.4	###	19.28			71.4	71.4	1.4
2004-Aug-19 Thu	18.78	###	18.75	###			78.2	78.2	0.0
2004-Aug-18 Wed	###	###	###	18.78	2,337,775	0	18.8	18.8	###
2004-Aug-17 Tue	20.8	###	19.46	19.5			###	###	1.4
2004-Aug-16 Mon	###	###	###	20.52			###	###	1.5
2004-Aug-13 Fri	20	###	###	20.2			###	###	1.4
2004-Aug-12 Thu	20.2	###	19.81	###	707,181	7,004,627	###	###	0.0
2004-Aug-11 Wed	20.82	20.85	20.25	###	335,422	6,892,922	###	###	0.0
2004-Aug-10 Tue	###	21.29	20.72	20.77	308,028	6,470,128	20.0	20.0	###
2004-Aug-09 Mon	21.53	21.53	###	20.85			###	###	###
2004-Aug-06 Fri	22	22	21.57	###			###	###	0.0
2004-Aug-05 Thu	###	###	21.85	###			13.5	13.5	0.0
2004-Aug-04 Wed	###	###	21.81	###			32.6	32.6	0.0
2004-Aug-03 Tue	22.53	###	###	###			28.0	28.0	0.0
2004-Aug-02 Mon	22.2	###	###	22.51	141,383	0	83.8	83.8	1.6
2004-Jul-30 Fri	21.5	22.21	21.5	###			89.7	89.7	0.0
2004-Jul-29 Thu	21.59	21.8	21.49	21.49	84,626	1,831,729	###	###	###
2004-Jul-28 Wed	###	21.8	###	21.57			###	###	###
2004-Jul-27 Tue	###	###	###	21.47	175,980	0	###	###	###
2004-Jul-26 Mon	21.78	21.78	21.53	###	128,079	2,773,550	32.0	32.0	0.0
2004-Jul-23 Fri	22	22	###	21.8	113,477	1,248,247	25.0	25.0	1.6
2004-Jul-22 Thu	22	22	21.8	22	103,751	2,272,146	###	###	###
2004-Jul-21 Wed	21.42	22	21.42	###	127,684	###	###	###	0.0
2004-Jul-20 Tue	###	21.7	21.4	21.4	266,653	5,746,372	###	###	1.5
2004-Jul-19 Mon	22	22	21.46	###	296,973	6,453,223	###	###	0.0
2004-Jul-16 Fri	21.58	###	21.4	21.49			25.3	25.3	###
2004-Jul-15 Thu	###	22.28	21.74	21.8	313,744	###	17.9	17.9	1.6
2004-Jul-14 Wed	22.5	22.5	22	###	427,149	###	###	###	0.0
2004-Jul-13 Tue	###	23.21	###	###	260,852	3,027,187	17.2	17.2	0.0
2004-Jul-12 Mon	###	###	###	###	162,543	0	###	###	0.0
2004-Jul-09 Fri	23.4	23.45	###	###			###	###	0.0
2004-Jul-08 Thu	23.55	###	23.43	###	166,875	1,954,940	###	###	0.0
2004-Jul-07 Wed	23.5	###	###	###	133,049	0	67.8	67.8	0.0
2004-Jul-06 Tue	###	23.87	###	###	227,287	2,712,670	84.5	84.5	0.0
2004-Jul-05 Mon	22.82	23.2	22.82	###			###	###	0.0
2004-Jul-02 Fri	22.8	22.85	22.75	22.8			###	###	1.6
2004-Jul-01 Thu	22.79	###	22.76	22.85			68.0	68.0	1.6
2004-Jun-30 Wed	22.8	22.85	###	22.72	314,579	###	###	###	1.6
2004-Jun-29 Tue	###	22.8	###	22.75			###	###	1.6
2004-Jun-28 Mon	###	###	22.29	22.48			29.3	29.3	1.6
2004-Jun-25 Fri	23.2	23.2	22.55	###			21.5	21.5	0.0
2004-Jun-24 Thu	23.5	###	23	23			###	###	1.6
2004-Jun-23 Wed	23.2	23.44	23.2	23.42	801,949	18,701,450	78.9	78.9	1.7
2004-Jun-22 Tue	22.51	###	22.51	23	601,580	6,770,782	###	###	1.6
2004-Jun-21 Mon	###	22.52	###	22.49			###	###	###
2004-Jun-18 Fri	21.8	###	21.7	###	433,889	###	###	###	0.0
2004-Jun-17 Thu	21.4	21.52	###	21.45			68.6	68.6	1.5
2004-Jun-16 Wed	21.49	21.53	21.25	21.28			23.1	23.1	1.5
2004-Jun-15 Tue	21.45	21.49	###	21.49	75,470	810,925	79.0	79.0	###
2004-Jun-14 Mon	21.55	21.8	21.5	###	232,125	###	75.7	75.7	0.0
2004-Jun-11 Fri	21.55	21.8	21.5	###	232,125	###	###	###	0.0
2004-Jun-10 Thu	21.28	21.59	21.24	21.53	175,157	3,750,987	###	###	1.5
2004-Jun-09 Wed	21.4	21.44	###	###			25.0	25.0	0.0
2004-Jun-08 Tue	21.49	21.5	###	###			###	###	0.0
2004-Jun-07 Mon	###	21.54	###	21.41	141,552	###	###	###	###
2004-Jun-04 Fri	21.48	21.48	###	###	248,558	###	23.8	23.8	0.0
2004-Jun-03 Thu	###	###	21.46	21.5			29.9	29.9	1.5
2004-Jun-02 Wed	###	###	###	21.22			93.9	93.9	1.5
2004-Jun-01 Tue	###	###	###	###	224,481	0	19.7	19.7	0.0
2004-May-31 Mon	20.5	###	###	###	97,374	0	28.9	28.9	0.0
2004-May-28 Fri	20.49	###	20.45	20.49	904,846	9,252,050	###	###	###
2004-May-27 Thu	###	20.58	###	20.43			66.9	66.9	###
2004-May-26 Wed	###	###	###	20.5	101,784	0	###	###	1.5
2004-May-25 Tue	20.7	20.75	20.28	20.28	189,841	3,894,588	16.3	16.3	1.4
2004-May-24 Mon	###	20.79	###	20.75	53,672	557,920	79.5	79.5	1.5
2004-May-21 Fri	###	20.77	###	###			###	###	0.0
2004-May-20 Thu	###	###	20.55	20.55	151,383	###	31.3	31.3	1.5
2004-May-19 Wed	###	21	20.4	###	124,552	2,578,226	###	###	0.0
2004-May-18 Tue	###	###	20.55	20.74	283,424	2,912,181	###	###	###
2004-May-17 Mon	###	###	###	###			###	###	0.0
2004-May-14 Fri	###	21.29	20.75	20.75	208,571	###	###	###	1.5
2004-May-13 Thu	###	###	21	###			###	###	0.0
2004-May-12 Wed	###	###	###	###			###	###	0.0
2004-May-11 Tue	20.29	###	###	###	305,057	0	###	###	0.0
2004-May-10 Mon	###	20.4	###	###			###	###	0.0
2004-May-07 Fri	###	###	###	###	321,072	0	###	###	0.0
2004-May-06 Thu	19.77	19.77	###	###			###	###	0.0
2004-May-05 Wed	###	19.7	###	19.57	161,157	###	###	###	1.4
2004-May-04 Tue	19.44	19.46	###	###	253,644	2,467,956	31.9	31.9	0.0
2004-May-03 Mon	19.87	19.87	###	19.46	119,279	###	20.7	20.7	###
2004-Apr-30 Fri	###	###	###	19.88			###	###	1.4
2004-Apr-29 Thu	18.8	###	###	###			###	###	0.0
2004-Apr-28 Wed	###	###	###	18.83	523,521	0	31.2	31.2	1.3
2004-Apr-27 Tue	19.4	19.4	18.2	###			###	###	0.0
2004-Apr-26 Mon	19.5	19.53	19.42	19.42	129,829	###	26.2	26.2	1.4
2004-Apr-23 Fri	19.55	###	###	19.49	339,679	0	30.6	30.6	1.4
2004-Apr-22 Thu	19.4	19.48	###	###			###	###	0.0
2004-Apr-21 Wed	19.75	19.75	19.45	19.5	194,180	3,805,928	###	###	1.4
2004-Apr-20 Tue	###	###	19.8	19.8			###	###	1.4
2004-Apr-19 Mon	20	20	19.75	19.88			31.8	31.8	1.4
2004-Apr-16 Fri	19.75	###	19.71	19.73			###	###	###
2004-Apr-15 Thu	19.7	20	###	19.81	165,045	1,650,450	###	###	###
2004-Apr-14 Wed	19.89	19.89	###	19.7	218,970	2,177,656	27.9	27.9	1.4
2004-Apr-13 Tue	20	###	###	###	141,751	0	###	###	0.0
2004-Apr-08 Thu	###	###	19.85	###			26.7	26.7	0.0
2004-Apr-07 Wed	###	###	###	###	96,921	0	28.0	28.0	0.0
2004-Apr-06 Tue	###	20.52	###	###	254,272	###	81.5	81.5	0.0
2004-Apr-05 Mon	19.89	###	19.89	###	134,724	###	###	###	0.0
2004-Apr-02 Fri	###	20.4	19.74	19.75			9.8	9.8	###
2004-Apr-01 Thu	20.48	20.5	20.23	###			22.4	22.4	0.0
2004-Mar-31 Wed	###	###	###	20.23	479,553	0	###	###	1.4
2004-Mar-30 Tue	20	###	19.7	19.86			26.7	26.7	1.4
2004-Mar-29 Mon	###	###	###	###			###	###	0.0
2004-Mar-26 Fri	###	###	###	###	682,043	0	###	###	0.0
2004-Mar-25 Thu	###	19.55	###	19.55	237,652	2,323,048	###	###	###
2004-Mar-24 Wed	18.71	###	18.7	###			80.2	80.2	0.0
2004-Mar-23 Tue	###	###	###	18.7			###	###	1.3
2004-Mar-22 Mon	19.23	19.24	###	###			25.5	25.5	0.0
2004-Mar-19 Fri	###	19.25	###	###	110,052	1,059,250	###	###	0.0
2004-Mar-18 Thu	###	19.22	###	###	513,355	4,933,341	34.5	34.5	0.0
2004-Mar-17 Wed	19.28	###	###	###			27.3	27.3	0.0
2004-Mar-16 Tue	19.4	19.4	18.77	###	904,627	###	###	###	0.0
2004-Mar-15 Mon	###	19.88	###	19.5			###	###	1.4
2004-Mar-12 Fri	###	19.76	18.5	###	3,548,328	###	###	###	0.0
2004-Mar-11 Thu	22.49	###	22.48	22.57	148,222	###	74.1	74.1	1.6
2004-Mar-10 Wed	###	22.72	22.43	22.48	401,772	###	###	###	1.6
2004-Mar-09 Tue	23.2	23.2	###	###	652,971	###	15.1	15.1	0.0
2004-Mar-08 Mon	###	23.75	###	23.5	123,650	1,468,343	27.6	27.6	1.7
2004-Mar-05 Fri	###	31.2	###	30.88			###	###	2.2
2004-Mar-04 Thu	###	23.7	###	###	193,223	###	84.7	84.7	0.0
2004-Mar-03 Wed	###	###	22.79	###			###	###	0.0
2004-Mar-02 Tue	23.49	###	22.75	22.8			###	###	1.6
2004-Mar-01 Mon	###	23.5	###	23.42	249,489	###	82.2	82.2	1.7
2004-Feb-27 Fri	22.8	###	22.75	###	1,033,926	###	77.2	77.2	0.0
2004-Feb-26 Thu	22.7	22.85	###	22.78			75.2	75.2	1.6
2004-Feb-25 Wed	###	###	###	22.59			90.5	90.5	###
2004-Feb-24 Tue	21.75	21.89	###	21.89	342,453	3,748,148	75.4	75.4	###
2004-Feb-23 Mon	###	21.75	21.45	21.75	213,158	###	###	###	###
2004-Feb-20 Fri	21.5	21.7	21.4	21.7	620,542	13,372,680	75.7	75.7	1.6
2004-Feb-19 Thu	21.26	###	20.77	###			###	###	0.0
2004-Feb-18 Wed	###	21.4	###	21.26	1,394,873	14,925,141	###	###	1.5
2004-Feb-17 Tue	22	22.46	21	21			###	###	1.5
2004-Feb-16 Mon	###	###	21.8	21.85			###	###	###
2004-Feb-13 Fri	###	###	21.7	21.8			26.1	26.1	1.6
2004-Feb-12 Thu	22	###	###	###			27.2	27.2	0.0
2004-Feb-11 Wed	21.76	22	21.75	21.85	207,227	###	70.8	70.8	###
2004-Feb-10 Tue	###	###	###	###			###	###	0.0
2004-Feb-09 Mon	###	22.25	###	###			29.1	29.1	0.0
2004-Feb-06 Fri	21.4	###	21.4	###			87.1	87.1	0.0
2004-Feb-05 Thu	21.5	21.5	###	21.4			###	###	1.5
2004-Feb-04 Wed	###	###	###	21.2	459,671	0	20.4	20.4	1.5
2004-Feb-03 Tue	###	###	###	###	329,348	0	###	###	0.0
2004-Feb-02 Mon	21.88	22.24	21.88	###			###	###	0.0
2004-Jan-30 Fri	###	###	21.72	22	277,359	###	###	###	###
2004-Jan-29 Thu	22.25	22.25	21.74	21.74			###	###	1.6
2004-Jan-28 Wed	22.51	22.56	###	22.27	539,345	###	###	###	###
2004-Jan-27 Tue	22.5	23	22.5	###			###	###	0.0
2004-Jan-23 Fri	###	22.45	###	22.45			85.7	85.7	###
2004-Jan-22 Thu	###	###	21.85	###			###	###	0.0
2004-Jan-21 Wed	###	22.2	21.8	###	215,644	###	###	###	0.0
2004-Jan-20 Tue	###	###	###	22			###	###	###
2004-Jan-19 Mon	###	###	21.59	###	370,526	3,999,828	82.9	82.9	0.0
2004-Jan-16 Fri	###	21.44	###	21.4	279,583	2,997,129	###	###	1.5
2004-Jan-15 Thu	20.82	###	20.8	21	280,347	###	###	###	1.5
2004-Jan-14 Wed	20.85	###	20.75	20.8			###	###	1.5
2004-Jan-13 Tue	###	###	###	20.87			80.8	80.8	###
2004-Jan-12 Mon	###	21	###	###	270,248	###	###	###	0.0
2004-Jan-09 Fri	###	###	20.8	20.8	155,050	1,612,520	###	###	1.5
2004-Jan-08 Thu	###	###	20.7	20.7			25.8	25.8	1.5
2004-Jan-07 Wed	21.25	21.25	###	20.7			14.2	14.2	1.5
2004-Jan-06 Tue	21.48	21.48	21.25	21.25	273,850	###	###	###	1.5
2004-Jan-05 Mon	21.51	21.54	###	21.49	192,841	###	38.6	38.6	###
2004-Jan-02 Fri	21.46	21.72	21.46	21.54			###	###	1.5
2003-Dec-31 Wed	21.7	21.7	21.4	21.46	110,353	###	###	###	1.5
2003-Dec-30 Tue	22	###	###	21.7	281,220	0	15.4	15.4	1.6
2003-Dec-29 Mon	###	###	21.87	###	123,486	###	###	###	0.0
2003-Dec-24 Wed	21.82	###	21.5	21.89			71.2	71.2	###
2003-Dec-23 Tue	21.23	21.8	21.23	21.71	252,977	###	###	###	###
2003-Dec-22 Mon	###	###	###	21.22			10.5	10.5	1.5
2003-Dec-19 Fri	21.76	###	21.48	21.75			###	###	###
2003-Dec-18 Thu	20.8	###	20.79	21.4			###	###	1.5
2003-Dec-17 Wed	###	22.2	20.5	20.7	4,474,059	95,521,159	3.0	3.0	1.5
2003-Dec-16 Tue	28.27	28.27	21.7	21.7	4,232,421	###	###	###	1.6
2003-Dec-15 Mon	28.49	28.87	28.4	28.4			###	###	2.0
2003-Dec-12 Fri	###	28.5	###	28.4	76,344	###	###	###	2.0
2003-Dec-11 Thu	###	28.5	###	###			34.5	34.5	0.0
2003-Dec-10 Wed	29	###	###	###	336,477	0	###	###	0.0
2003-Dec-09 Tue	29	###	###	28.79	109,353	0	32.0	32.0	###
2003-Dec-08 Mon	29	###	28.82	29	355,784	5,126,847	###	###	###
2003-Dec-05 Fri	29.25	29.25	28.85	28.85			###	###	###
2003-Dec-04 Thu	###	###	28.85	###			71.9	71.9	0.0
2003-Dec-03 Wed	###	###	28.89	###	363,653	###	68.4	68.4	0.0
2003-Dec-02 Tue	29	###	28.8	###	563,523	###	31.7	31.7	0.0
2003-Dec-01 Mon	28.55	###	28.45	###	236,856	3,369,276	###	###	0.0
2003-Nov-28 Fri	###	28.7	###	28.55	851,775	12,222,971	###	###	###
2003-Nov-27 Thu	###	29.2	###	28.77	386,644	###	###	###	2.1
2003-Nov-26 Wed	29.5	29.5	###	29	756,472	###	###	###	###
2003-Nov-25 Tue	###	30.48	###	###	316,356	###	27.2	27.2	0.0
2003-Nov-24 Mon	###	###	29.77	29.77			###	###	###
2003-Nov-21 Fri	###	###	29.8	###	382,728	5,702,647	37.8	37.8	0.0
2003-Nov-20 Thu	###	###	29.85	29.85			###	###	2.1
2003-Nov-19 Wed	###	###	###	###			32.6	32.6	0.0
2003-Nov-18 Tue	30.8	30.8	###	###			25.7	25.7	0.0
2003-Nov-17 Mon	###	###	30.75	30.8			###	###	2.2
2003-Nov-14 Fri	30.77	30.86	30.75	30.81			70.3	70.3	###
2003-Nov-13 Thu	###	###	30.7	30.75			27.7	27.7	###
2003-Nov-12 Wed	30.75	###	###	###	291,786	0	###	###	0.0
2003-Nov-11 Tue	###	###	30.58	30.75			###	###	###
2003-Nov-10 Mon	30.81	###	30.81	###			###	###	0.0
2003-Nov-07 Fri	30.85	###	30.75	30.82			###	###	###
2003-Nov-06 Thu	###	###	30.81	30.81			31.4	31.4	###
2003-Nov-05 Wed	30.85	###	30.75	###			78.6	78.6	0.0
2003-Nov-04 Tue	31.2	31.2	###	###			###	###	0.0
2003-Nov-03 Mon	31.4	31.43	###	###	307,251	4,828,449	###	###	0.0
2003-Oct-31 Fri	###	###	31.45	31.5	251,558	3,955,749	35.7	35.7	2.3
2003-Oct-30 Thu	31.4	31.58	###	31.5			###	###	2.3
2003-Oct-29 Wed	###	31.75	###	31.41			###	###	###
2003-Oct-28 Tue	###	###	30.88	###			###	###	0.0
2003-Oct-27 Mon	###	31.78	###	31.2			41.3	41.3	2.2
2003-Oct-24 Fri	###	###	###	31.23	210,871	0	39.9	39.9	###
2003-Oct-23 Thu	30.85	31.29	###	31.29	459,385	7,187,078	###	###	###
2003-Oct-22 Wed	30.2	###	###	30.85			###	###	###
2003-Oct-21 Tue	###	32.42	###	###			###	###	0.0
2003-Oct-20 Mon	###	###	31.85	31.88	225,476	###	###	###	2.3
2003-Oct-17 Fri	32.24	32.24	###	###	113,655	###	###	###	0.0
2003-Oct-16 Thu	###	###	###	###	275,876	0	###	###	0.0
2003-Oct-15 Wed	32.4	32.47	###	32.22	185,429	###	34.4	34.4	###
2003-Oct-14 Tue	32.75	32.8	32.48	32.48	308,278	###	30.7	30.7	###
2003-Oct-13 Mon	###	###	32.7	32.72			###	###	2.3
2003-Oct-10 Fri	###	33.42	32.89	###	279,049	###	28.9	28.9	0.0
2003-Oct-09 Thu	###	33.48	###	33.25	157,646	###	###	###	2.4
2003-Oct-08 Wed	###	###	###	###			###	###	0.0
2003-Oct-07 Tue	32.75	33.28	32.75	###	361,382	11,931,026	###	###	0.0
2003-Oct-06 Mon	###	32.48	###	32.48	127,357	2,068,277	###	###	###
2003-Oct-03 Fri	32.22	###	###	###			###	###	0.0
2003-Oct-02 Thu	31.5	32.5	31.5	32.2			84.5	84.5	###
2003-Oct-01 Wed	###	###	31.45	31.89			78.4	78.4	2.3
2003-Sep-30 Tue	31.51	###	###	###	212,821	0	###	###	0.0
2003-Sep-29 Mon	###	###	###	31.5	190,576	0	25.4	25.4	2.3
2003-Sep-26 Fri	###	###	31.88	###	129,245	###	###	###	0.0
2003-Sep-25 Thu	###	###	31.78	###			###	###	0.0
2003-Sep-24 Wed	32.2	32.75	###	###	1,017,659	###	67.1	67.1	0.0
2003-Sep-23 Tue	32.8	32.8	###	###			18.5	18.5	0.0
2003-Sep-22 Mon	###	###	32.85	32.85			###	###	###
2003-Sep-19 Fri	33.85	33.85	33.2	33.2	160,125	###	###	###	###
2003-Sep-18 Thu	###	###	###	33.7			26.9	26.9	2.4
2003-Sep-17 Wed	34.2	34.2	33.79	33.85	219,780	7,471,421	###	###	2.4
2003-Sep-16 Tue	33.7	###	###	###			###	###	0.0
2003-Sep-15 Mon	###	33.7	33.51	33.7	189,373	6,363,879	73.8	73.8	2.4
2003-Sep-12 Fri	33.55	33.86	33.55	###	108,872	###	70.3	70.3	0.0
2003-Sep-11 Thu	33.84	33.84	33.5	33.55			###	###	###
2003-Sep-10 Wed	33.7	###	33.7	33.86	389,988	###	71.8	71.8	2.4
2003-Sep-09 Tue	33.5	33.84	33.5	33.7			73.9	73.9	2.4
2003-Sep-08 Mon	33.44	33.44	###	###	260,646	###	31.4	31.4	0.0
2003-Sep-05 Fri	###	33.7	32.84	###	250,382	###	###	###	0.0
2003-Sep-04 Thu	###	###	###	32.85	624,058	0	21.4	21.4	###
2003-Sep-03 Wed	###	###	###	33.41	323,686	0	73.2	73.2	###
2003-Sep-02 Tue	32.5	32.8	###	32.71			###	###	###
2003-Sep-01 Mon	###	###	###	32.25	236,740	0	###	###	###
2003-Aug-29 Fri	###	32.88	32.55	###	469,147	15,348,144	68.6	68.6	0.0
2003-Aug-28 Thu	###	###	32.49	###	377,652	6,134,956	###	###	0.0
2003-Aug-27 Wed	###	###	32.59	32.59			26.3	26.3	2.3
2003-Aug-26 Tue	33.8	33.8	###	###			25.7	25.7	0.0
2003-Aug-25 Mon	###	###	33.75	33.79	104,176	1,757,970	###	###	###
2003-Aug-22 Fri	###	###	###	###			70.0	70.0	0.0
2003-Aug-21 Thu	34.2	34.5	###	###	240,055	4,140,948	33.0	33.0	0.0
2003-Aug-20 Wed	###	###	###	###			16.0	16.0	0.0
2003-Aug-19 Tue	###	36.2	34.45	###			###	###	0.0
2003-Aug-18 Mon	35.5	35.55	###	###			###	###	0.0
2003-Aug-15 Fri	34.5	35.4	34.5	35.2			81.3	81.3	2.5
2003-Aug-14 Thu	35.4	###	###	35.4	161,281	0	###	###	2.5
2003-Aug-13 Wed	35.2	35.44	###	35.4	184,881	###	69.0	69.0	2.5
2003-Aug-12 Tue	###	###	###	###			###	###	0.0
2003-Aug-11 Mon	###	###	###	###	128,840	0	67.3	67.3	0.0
2003-Aug-08 Fri	###	###	###	###	128,183	0	25.7	25.7	0.0
2003-Aug-07 Thu	###	###	###	###			###	###	0.0
2003-Aug-06 Wed	###	33.44	###	33.2			69.5	69.5	###
2003-Aug-05 Tue	33.4	33.5	###	###			30.9	30.9	0.0
2003-Aug-04 Mon	33.5	###	###	###			###	###	0.0
2003-Aug-01 Fri	###	33.74	###	33.55	171,155	2,887,384	###	###	###
2003-Jul-31 Thu	###	33.75	30.8	33.74			96.7	96.7	2.4
2003-Jul-30 Wed	###	###	###	33.8	63,147	0	27.5	27.5	2.4
2003-Jul-29 Tue	###	###	33.83	###			###	###	0.0
2003-Jul-28 Mon	34.25	34.25	###	###			###	###	0.0
2003-Jul-25 Fri	###	###	###	###	209,387	0	###	###	0.0
2003-Jul-24 Thu	###	###	###	34.25			74.4	74.4	###
2003-Jul-23 Wed	###	###	###	###			87.5	87.5	0.0
2003-Jul-22 Tue	###	###	###	###			###	###	0.0
2003-Jul-21 Mon	###	###	33.7	33.7			25.2	25.2	2.4
2003-Jul-18 Fri	32.47	33.4	32.47	33.4	113,649	3,743,029	88.5	88.5	2.4
2003-Jul-17 Thu	###	###	###	###			22.9	22.9	0.0
2003-Jul-16 Wed	###	###	###	###			###	###	0.0
2003-Jul-15 Tue	###	33.24	###	###			68.7	68.7	0.0
2003-Jul-14 Mon	###	33.8	###	33.2	95,024	###	82.1	82.1	###
2003-Jul-11 Fri	###	###	32.4	###			###	###	0.0
2003-Jul-10 Thu	33.5	###	###	###	198,581	0	###	###	0.0
2003-Jul-09 Wed	32.55	33.75	32.55	33.48			88.3	88.3	###
2003-Jul-08 Tue	31.8	32.51	31.8	###	185,485	5,964,270	83.8	83.8	0.0
2003-Jul-07 Mon	###	###	31.75	31.75	35,486	563,340	###	###	2.3
2003-Jul-04 Fri	###	###	###	31.75	91,583	0	27.4	27.4	2.3
2003-Jul-03 Thu	32.2	###	31.87	###	137,372	2,189,022	25.1	25.1	0.0
2003-Jul-02 Wed	###	32.26	31.82	###			###	###	0.0
2003-Jul-01 Tue	32.41	32.41	###	###			24.9	24.9	0.0
2003-Jun-30 Mon	32.2	32.51	32.2	###	116,386	###	###	###	0.0
2003-Jun-27 Fri	31.7	###	31.53	32.29	383,074	###	81.6	81.6	###
2003-Jun-26 Thu	31.44	31.44	###	###	164,950	###	###	###	0.0
2003-Jun-25 Wed	31.4	31.7	31.4	31.49	138,154	4,358,758	72.8	72.8	###
2003-Jun-24 Tue	30.8	31.44	30.8	###	148,724	###	###	###	0.0
2003-Jun-23 Mon	###	###	###	###			11.5	11.5	0.0
2003-Jun-20 Fri	###	###	###	31.25	492,324	0	22.2	22.2	2.2
2003-Jun-19 Thu	###	###	###	###	478,545	0	20.9	20.9	0.0
2003-Jun-18 Wed	32.5	###	###	###			23.0	23.0	0.0
2003-Jun-17 Tue	32.25	32.53	###	###	471,848	###	###	###	0.0
2003-Jun-16 Mon	###	31.85	###	31.8			###	###	###
2003-Jun-13 Fri	###	31.4	###	31.4	277,158	4,351,380	###	###	2.2
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	30.76	###	30.76	###			78.5	78.5	0.0
2003-Jun-10 Tue	###	###	30.7	30.76	291,922	###	###	###	2.2
2003-Jun-06 Fri	###	###	30.7	###			26.6	26.6	0.0
2003-Jun-05 Thu	###	###	###	###	358,184	0	###	###	0.0
2003-Jun-04 Wed	###	###	###	###	307,781	0	21.7	21.7	0.0
2003-Jun-03 Tue	###	31.2	###	###			###	###	0.0
2003-Jun-02 Mon	###	31.56	###	###			###	###	0.0
2003-May-30 Fri	###	31.23	###	###			91.1	91.1	0.0
2003-May-29 Thu	###	30.25	###	###	343,254	###	31.7	31.7	0.0
2003-May-28 Wed	###	30.4	29.85	###			27.9	27.9	0.0
2003-May-27 Tue	###	###	###	30.25			32.1	32.1	###
2003-May-26 Mon	###	30.8	###	###			71.5	71.5	0.0
2003-May-23 Fri	31.48	31.48	###	###			6.6	6.6	0.0
2003-May-22 Thu	31.78	31.79	###	31.49			###	###	###
2003-May-21 Wed	###	###	###	31.78			###	###	2.3
2003-May-20 Tue	32.5	32.5	30.76	31.4			8.8	8.8	2.2
2003-May-19 Mon	###	###	32.58	32.58	71,884	###	19.8	19.8	2.3
2003-May-16 Fri	32.8	###	32.75	###			75.7	75.7	0.0
2003-May-15 Thu	32.84	###	###	32.82			33.6	33.6	2.3
2003-May-14 Wed	###	###	32.8	32.85	135,685	###	23.8	23.8	###
2003-May-13 Tue	###	###	###	###			###	###	0.0
2003-May-12 Mon	33.4	###	33.4	###	59,549	###	83.4	83.4	0.0
2003-May-09 Fri	###	33.48	###	33.44	38,979	###	68.1	68.1	2.4
2003-May-08 Thu	33.75	33.75	###	33.47	83,684	###	###	###	###
2003-May-07 Wed	33.25	33.8	33.24	33.8			82.5	82.5	2.4
2003-May-06 Tue	###	###	###	32.82	188,782	0	77.0	77.0	2.3
2003-May-05 Mon	32.5	###	32.5	32.5			71.2	71.2	###
2003-May-02 Fri	33.2	33.2	32.4	32.4			###	###	2.3
2003-May-01 Thu	###	###	###	32.82	324,088	0	###	###	2.3
2003-Apr-30 Wed	###	34.22	33.59	33.86			27.6	27.6	2.4
2003-Apr-29 Tue	33.8	34.49	33.8	33.81			72.5	72.5	###
2003-Apr-28 Mon	34.5	34.5	33.8	33.8			###	###	2.4
2003-Apr-24 Thu	34.58	34.85	34.58	###	56,743	###	72.4	72.4	0.0
2003-Apr-23 Wed	34.5	34.7	34.25	34.49			###	###	###
2003-Apr-22 Tue	###	34.4	###	###	69,051	1,187,677	###	###	0.0
2003-Apr-17 Thu	34.78	34.78	###	###			###	###	0.0
2003-Apr-16 Wed	###	###	###	34.8	318,859	0	###	###	2.5
2003-Apr-15 Tue	###	###	###	###	122,552	0	###	###	0.0
2003-Apr-14 Mon	34.75	###	33.8	33.81			###	###	###
2003-Apr-11 Fri	###	###	34.57	34.75	44,072	761,784	###	###	2.5
2003-Apr-10 Thu	34.2	###	34.2	34.72			###	###	2.5
2003-Apr-09 Wed	###	34.5	###	34.26			###	###	2.4
2003-Apr-08 Tue	35.2	35.21	34.5	34.5			13.7	13.7	2.5
2003-Apr-07 Mon	###	35.5	###	35.2			###	###	2.5
2003-Apr-04 Fri	34.21	###	###	34.55			###	###	2.5
2003-Apr-03 Thu	33.27	###	33.27	###	238,520	3,967,780	89.2	89.2	0.0
2003-Apr-02 Wed	33.21	###	###	33.2	195,753	0	35.4	35.4	###
2003-Apr-01 Tue	###	33.59	###	33.2			###	###	###
2003-Mar-31 Mon	32.82	###	###	###			###	###	0.0
2003-Mar-28 Fri	###	33.25	32.5	###	371,178	12,202,476	25.5	25.5	0.0
2003-Mar-27 Thu	32.41	###	###	###			###	###	0.0
2003-Mar-26 Wed	###	###	32.21	32.42	88,187	1,420,251	###	###	2.3
2003-Mar-25 Tue	32.2	###	###	###	635,722	0	80.4	80.4	0.0
2003-Mar-24 Mon	###	###	###	###	176,175	0	21.5	21.5	0.0
2003-Mar-21 Fri	32.4	###	###	###	73,921	0	###	###	0.0
2003-Mar-20 Thu	###	###	32.21	32.21	166,821	2,686,652	###	###	###
2003-Mar-19 Wed	32.7	33.25	32.7	32.75	256,875	8,470,453	###	###	###
2003-Mar-18 Tue	32.57	32.77	32.22	###			###	###	0.0
2003-Mar-17 Mon	31.7	31.8	31.4	31.8	251,787	###	###	###	###
2003-Mar-14 Fri	###	###	31.76	31.8	108,176	###	26.0	26.0	###
2003-Mar-13 Thu	31.47	31.47	###	31.21	160,677	2,528,252	###	###	###
2003-Mar-12 Wed	###	###	31.5	31.75			###	###	2.3
2003-Mar-11 Tue	###	32.2	31.2	###	163,674	###	82.6	82.6	0.0
2003-Mar-10 Mon	###	32.74	###	###			###	###	0.0
2003-Mar-07 Fri	###	###	32.4	32.5			35.5	35.5	###
2003-Mar-06 Thu	33.2	33.2	32.5	32.8			###	###	2.3
2003-Mar-05 Wed	###	###	32.55	###			###	###	0.0
2003-Mar-04 Tue	33.4	33.59	###	###	201,685	###	###	###	0.0
2003-Mar-03 Mon	###	33.49	32.75	33.41	282,355	###	###	###	###
2003-Feb-28 Fri	33.25	###	32.82	###	301,775	4,952,127	32.2	32.2	0.0
2003-Feb-27 Thu	###	33.41	###	33.2			80.2	80.2	###
2003-Feb-26 Wed	###	33.5	32.5	###			###	###	0.0
2003-Feb-25 Tue	###	###	###	###	273,740	0	###	###	0.0
2003-Feb-24 Mon	###	33.2	32.25	###	227,141	7,433,189	73.3	73.3	0.0
2003-Feb-21 Fri	33.2	###	32.7	###	408,729	###	###	###	0.0
2003-Feb-20 Thu	###	34.24	###	###			15.4	15.4	0.0
2003-Feb-19 Wed	###	###	33.8	###	464,125	###	14.6	14.6	0.0
2003-Feb-18 Tue	35.75	###	33.76	###			###	###	0.0
2003-Feb-17 Mon	###	36.7	35.45	35.81			28.5	28.5	2.6
2003-Feb-14 Fri	36.49	###	35.78	###			###	###	0.0
2003-Feb-13 Thu	37.2	37.2	###	36.55			24.7	24.7	###
2003-Feb-12 Wed	37.45	37.5	36.8	###	231,220	8,589,823	29.6	29.6	0.0
2003-Feb-11 Tue	###	###	37.2	37.47	326,952	###	28.5	28.5	###
2003-Feb-10 Mon	37.45	###	37.43	###			88.0	88.0	0.0
2003-Feb-07 Fri	37.2	###	37.2	37.42	261,325	4,860,645	###	###	2.7
2003-Feb-06 Thu	37.5	37.85	37.2	###			###	###	0.0
2003-Feb-05 Wed	###	###	###	37.59	75,054	0	86.6	86.6	2.7
2003-Feb-04 Tue	38.25	###	37.5	37.5	112,873	###	16.8	16.8	2.7
2003-Feb-03 Mon	37.21	38.2	37.21	###			91.4	91.4	0.0
2003-Jan-31 Fri	37.5	###	36.5	###	106,476	1,943,187	18.5	18.5	0.0
2003-Jan-30 Thu	37.5	38.25	37.5	37.5	55,947	###	71.2	71.2	2.7
2003-Jan-29 Wed	###	###	###	37.4	82,243	0	###	###	###
2003-Jan-28 Tue	###	###	###	37.29			###	###	###
2003-Jan-24 Fri	###	38.55	38.22	###			73.9	73.9	0.0
2003-Jan-23 Thu	38.25	38.4	###	38.4			###	###	2.7
2003-Jan-22 Wed	###	38.44	###	38.25	110,140	###	34.6	34.6	2.7
2003-Jan-21 Tue	38.81	38.81	38.2	38.49	124,176	###	27.6	27.6	###
2003-Jan-20 Mon	###	39.2	###	###	57,185	1,120,826	23.9	23.9	0.0
2003-Jan-17 Fri	###	###	###	###	122,356	0	###	###	0.0
2003-Jan-16 Thu	###	39.2	38.8	###			###	###	0.0
2003-Jan-15 Wed	39.45	39.45	###	###			###	###	0.0
2003-Jan-14 Tue	38.5	###	38.5	###	62,020	1,193,885	82.8	82.8	0.0
2003-Jan-13 Mon	38.81	###	38.5	38.5			21.2	21.2	2.8
2003-Jan-10 Fri	###	###	38.53	38.8	146,584	2,823,940	30.0	30.0	###
2003-Jan-09 Thu	###	###	38.85	###	185,074	###	69.6	69.6	0.0
2003-Jan-08 Wed	39.52	39.7	39.2	39.2			###	###	2.8
2003-Jan-07 Tue	###	39.8	###	###	169,577	3,374,582	###	###	0.0
2003-Jan-06 Mon	###	39.59	38.8	###	211,920	###	###	###	0.0
2003-Jan-03 Fri	###	39.21	38.21	###	55,348	2,142,521	24.9	24.9	0.0
2003-Jan-02 Thu	38.8	###	###	###	19,647	0	###	###	0.0
2002-Dec-31 Tue	38.89	39.4	38.89	###			###	###	0.0
2002-Dec-30 Mon	38.73	###	###	38.88			###	###	2.8
2002-Dec-27 Fri	38.5	###	38.5	38.78	28,027	###	76.4	76.4	2.8
2002-Dec-24 Tue	###	###	###	###	23,882	0	87.1	87.1	0.0
2002-Dec-23 Mon	37.7	###	37.7	38.2			###	###	2.7
2002-Dec-20 Fri	37.4	37.59	###	37.48	164,025	3,082,849	67.6	67.6	2.7
2002-Dec-19 Thu	37.2	37.8	###	37.4			70.6	70.6	###
2002-Dec-18 Wed	###	###	###	###	212,326	0	###	###	0.0
2002-Dec-17 Tue	36.56	###	###	36.23			24.3	24.3	2.6
2002-Dec-16 Mon	###	36.59	###	36.41			84.1	84.1	###
2002-Dec-13 Fri	35.87	36.25	35.4	###	279,629	###	74.3	74.3	0.0
2002-Dec-12 Thu	###	###	###	36.25	170,351	0	###	###	###
2002-Dec-11 Wed	36.7	###	36.5	###	281,145	###	37.4	37.4	0.0
2002-Dec-10 Tue	37.5	37.5	36.5	36.5	283,683	10,496,271	12.8	12.8	2.6
2002-Dec-09 Mon	38.45	###	###	###	105,184	0	24.0	24.0	0.0
2002-Dec-06 Fri	###	38.5	37.8	###	105,085	###	76.0	76.0	0.0
2002-Dec-05 Thu	###	38.2	###	###			###	###	0.0
2002-Dec-04 Wed	###	###	36.75	###			###	###	0.0
2002-Dec-03 Tue	38.5	38.5	37.46	37.5			14.8	14.8	2.7
2002-Dec-02 Mon	37.55	###	37.4	###			###	###	0.0
2002-Nov-29 Fri	37.2	37.5	###	37.5			###	###	2.7
2002-Nov-28 Thu	###	37.22	###	###	83,482	###	28.7	28.7	0.0
2002-Nov-27 Wed	36.8	37.2	###	###	147,488	2,743,276	###	###	0.0
2002-Nov-26 Tue	###	###	###	###	190,084	0	###	###	0.0
2002-Nov-25 Mon	###	37.5	###	###			###	###	0.0
2002-Nov-22 Fri	36.5	36.8	36.46	###			72.8	72.8	0.0
2002-Nov-21 Thu	###	###	34.81	###	387,576	###	89.1	89.1	0.0
2002-Nov-20 Wed	###	###	###	###			###	###	0.0
2002-Nov-19 Tue	###	###	34.75	###			81.0	81.0	0.0
2002-Nov-18 Mon	###	###	34.5	###			84.3	84.3	0.0
2002-Nov-15 Fri	33.77	34.79	33.77	34.79			90.0	90.0	2.5
2002-Nov-14 Thu	###	###	33.5	33.5			29.1	29.1	2.4
2002-Nov-13 Wed	###	33.74	###	33.4			###	###	2.4
2002-Nov-12 Tue	34.25	34.25	34.25	34.25	0				###
2002-Nov-11 Mon	35.22	35.22	###	34.25	113,157	###	16.6	16.6	###
2002-Nov-08 Fri	35.8	###	###	35.26			###	###	2.5
2002-Nov-07 Thu	35.55	###	35.55	35.86	135,545	###	82.5	82.5	###
2002-Nov-06 Wed	###	35.75	35.29	35.5			81.8	81.8	2.5
2002-Nov-05 Tue	35.7	35.73	###	35.2			16.9	16.9	2.5
2002-Nov-04 Mon	###	###	###	###	65,270	0	###	###	0.0
2002-Nov-01 Fri	###	###	33.8	###			###	###	0.0
2002-Oct-31 Thu	34.2	34.5	33.71	33.72			###	###	2.4
2002-Oct-30 Wed	###	###	33.25	34.2			###	###	2.4
2002-Oct-29 Tue	35.79	35.79	34.51	###			13.7	13.7	0.0
2002-Oct-28 Mon	###	35.85	###	35.85			88.6	88.6	###
2002-Oct-25 Fri	###	###	34.54	###			73.2	73.2	0.0
2002-Oct-24 Thu	###	###	34.52	###	341,345	###	###	###	0.0
2002-Oct-23 Wed	###	36.75	34.75	35.21	779,620	###	70.6	70.6	###
2002-Oct-22 Tue	###	###	###	###	341,179	0	98.6	98.6	0.0
2002-Oct-21 Mon	###	30.2	###	###	218,529	3,299,787	34.1	34.1	0.0
2002-Oct-18 Fri	31.25	31.25	###	###			10.0	10.0	0.0
2002-Oct-17 Thu	###	###	31.2	31.2	377,186	###	###	###	2.2
2002-Oct-16 Wed	32.25	###	32.25	32.45			75.9	75.9	2.3
2002-Oct-15 Tue	###	32.2	###	31.75			###	###	2.3
2002-Oct-14 Mon	###	31.8	###	31.7			82.8	82.8	2.3
2002-Oct-11 Fri	###	###	30.77	###			29.8	29.8	0.0
2002-Oct-10 Thu	###	31.2	30.7	30.85	354,523	10,972,486	###	###	###
2002-Oct-09 Wed	31.7	31.7	30.71	31.22	144,629	4,513,147	26.1	26.1	2.2
2002-Oct-08 Tue	32.5	32.75	###	###			13.1	13.1	0.0
2002-Oct-07 Mon	###	###	32.42	32.76			87.2	87.2	###
2002-Oct-04 Fri	###	33.2	###	###	228,941	3,800,420	###	###	0.0
2002-Oct-03 Thu	###	###	33.44	33.8	129,627	###	###	###	2.4
2002-Oct-02 Wed	###	34.59	###	###			###	###	0.0
2002-Oct-01 Tue	###	34.2	###	###			28.0	28.0	0.0
2002-Sep-30 Mon	33.75	###	33.49	###			###	###	0.0
2002-Sep-27 Fri	34.51	###	###	###			###	###	0.0
2002-Sep-26 Thu	34.5	###	###	34.21	120,976	0	###	###	###
2002-Sep-25 Wed	33.4	33.83	33.4	33.7	100,157	3,366,777	87.2	87.2	2.4
2002-Sep-24 Tue	33.54	33.8	###	33.8	110,059	###	87.7	87.7	2.4
2002-Sep-23 Mon	34.47	34.47	33.76	33.77	153,458	###	###	###	2.4
2002-Sep-20 Fri	34.55	###	###	34.81	160,754	0	###	###	###
2002-Sep-19 Thu	36.5	36.5	35.2	35.2			9.2	9.2	2.5
2002-Sep-18 Wed	37.28	37.28	36.5	36.79	229,082	###	20.6	20.6	2.6
2002-Sep-17 Tue	37.5	37.8	###	37.28	256,047	4,839,288	26.9	26.9	2.7
2002-Sep-16 Mon	###	###	###	37.45			83.0	83.0	2.7
2002-Sep-13 Fri	###	###	###	###			71.0	71.0	0.0
2002-Sep-12 Thu	35.7	###	###	36.8			###	###	2.6
2002-Sep-11 Wed	###	###	###	35.77	322,257	0	8.5	8.5	2.6
2002-Sep-10 Tue	37.8	37.8	###	###			20.0	20.0	0.0
2002-Sep-09 Mon	37.8	###	###	###	167,457	0	###	###	0.0
2002-Sep-06 Fri	###	38.2	###	###	359,125	6,859,287	###	###	0.0
2002-Sep-05 Thu	38.87	38.89	###	###			###	###	0.0
2002-Sep-04 Wed	###	###	37.59	###	106,223	###	86.0	86.0	0.0
2002-Sep-03 Tue	###	38.8	###	38.26	167,072	###	###	###	2.7
2002-Sep-02 Mon	38.7	38.7	38.7	38.7	0				2.8
2002-Aug-30 Fri	###	38.7	###	38.7			80.4	80.4	2.8
2002-Aug-29 Thu	38.5	38.5	###	###	115,646	2,226,185	27.5	27.5	0.0
2002-Aug-28 Wed	38.85	###	###	###			74.2	74.2	0.0
2002-Aug-27 Tue	###	39.2	###	###	87,540	1,715,784	32.2	32.2	0.0
2002-Aug-26 Mon	###	38.89	###	38.75			84.4	84.4	2.8
2002-Aug-23 Fri	38.49	38.49	37.5	###	77,345	2,938,723	###	###	0.0
2002-Aug-22 Thu	39.49	39.49	38.2	###			15.3	15.3	0.0
2002-Aug-21 Wed	###	###	38.45	38.51			29.7	29.7	###
2002-Aug-20 Tue	38.22	38.75	37.7	###			###	###	0.0
2002-Aug-19 Mon	37.2	###	37.2	37.51			###	###	###
2002-Aug-16 Fri	36.8	###	36.74	###	20,580	378,054	68.6	68.6	0.0
2002-Aug-15 Thu	36.81	37.2	36.5	###	235,240	###	###	###	0.0
2002-Aug-14 Wed	###	36.26	35.2	36.26	251,725	###	###	###	2.6
2002-Aug-13 Tue	###	36.87	###	36.24			###	###	2.6
2002-Aug-12 Mon	###	###	###	###	27,026	0	###	###	0.0
2002-Aug-09 Fri	36.5	###	36.5	###	87,473	1,596,382	###	###	0.0
2002-Aug-08 Thu	###	###	###	36.44	120,075	0	15.0	15.0	2.6
2002-Aug-07 Wed	###	###	###	###	181,822	0	84.9	84.9	0.0
2002-Aug-06 Tue	###	###	###	35.5	343,456	0	###	###	2.5
2002-Aug-05 Mon	###	###	36.21	36.5	55,072	997,078	24.9	24.9	2.6
2002-Aug-02 Fri	###	37.2	36.5	###			###	###	0.0
2002-Aug-01 Thu	37.5	37.5	###	###			18.4	18.4	0.0
2002-Jul-31 Wed	36.2	38.7	35.55	37.48	1,160,840	43,096,185	###	###	2.7
2002-Jul-30 Tue	###	###	32.2	33.4	701,378	11,292,185	77.6	77.6	2.4
2002-Jul-29 Mon	###	30.49	28.54	29.2	780,829	###	###	###	2.1
2002-Jul-26 Fri	27.4	31.2	27	29.8	1,463,550	###	97.9	97.9	2.1
2002-Jul-25 Thu	33.5	###	33.5	###			71.4	71.4	0.0
2002-Jul-24 Wed	32.7	###	32.7	###			###	###	0.0
2002-Jul-23 Tue	###	###	###	32.7	218,970	0	25.8	25.8	2.3
2002-Jul-22 Mon	###	33.49	###	###	219,958	###	98.1	98.1	0.0
2002-Jul-19 Fri	###	###	###	31.75	300,974	0	11.1	11.1	2.3
2002-Jul-18 Thu	33.5	33.55	32.79	32.79			###	###	2.3
2002-Jul-17 Wed	34.45	34.45	###	33.55	232,540	###	###	###	###
2002-Jul-16 Tue	34.4	###	###	34.4			###	###	2.5
2002-Jul-15 Mon	###	###	34.24	34.5			20.4	20.4	2.5
2002-Jul-12 Fri	###	35.5	###	###			74.2	74.2	0.0
2002-Jul-11 Thu	###	###	34.8	###			###	###	0.0
2002-Jul-10 Wed	###	###	###	###			###	###	0.0
2002-Jul-09 Tue	###	###	###	###			###	###	0.0
2002-Jul-08 Mon	###	###	35.74	36.5	150,422	2,688,041	###	###	2.6
2002-Jul-05 Fri	###	35.8	###	35.8			###	###	2.6
2002-Jul-04 Thu	34.4	35.2	34.4	35.2	148,749	###	###	###	2.5
2002-Jul-03 Wed	###	###	###	###			###	###	0.0
2002-Jul-02 Tue	###	###	33.29	###			7.1	7.1	0.0
2002-Jul-01 Mon	###	34.2	33.5	34.2			###	###	2.4
2002-Jun-28 Fri	###	###	###	###	355,683	0	###	###	0.0
2002-Jun-27 Thu	###	33.7	###	###	113,176	###	73.0	73.0	0.0
2002-Jun-26 Wed	###	###	###	###	162,249	0	###	###	0.0
2002-Jun-25 Tue	34.25	###	33.8	33.86	136,981	2,314,978	###	###	2.4
2002-Jun-24 Mon	###	###	###	###			###	###	0.0
2002-Jun-21 Fri	33.5	###	33.5	###	90,870	1,522,072	83.1	83.1	0.0
2002-Jun-20 Thu	###	###	33.5	33.52	210,328	###	###	###	2.4
2002-Jun-19 Wed	34.5	###	###	###	84,881	0	###	###	0.0
2002-Jun-18 Tue	###	34.7	###	34.47			###	###	2.5
2002-Jun-17 Mon	###	###	33.86	###	196,343	3,324,086	18.5	18.5	0.0
2002-Jun-14 Fri	###	35.25	###	###			35.2	35.2	0.0
2002-Jun-13 Thu	###	35.58	###	###	107,454	###	75.8	75.8	0.0
2002-Jun-12 Wed	35.2	35.26	34.76	###	177,889	###	34.8	34.8	0.0
2002-Jun-11 Tue	35.85	###	34.79	35.2			###	###	2.5
2002-Jun-07 Fri	###	###	35.44	###			74.4	74.4	0.0
2002-Jun-06 Thu	###	36.51	###	35.8			###	###	2.6
2002-Jun-05 Wed	35.5	36.2	35.45	35.7			###	###	2.6
2002-Jun-04 Tue	37.84	37.84	###	###			###	###	0.0
2002-Jun-03 Mon	###	38.78	###	###	144,472	###	73.1	73.1	0.0
2002-May-31 Fri	###	###	37.8	###			68.4	68.4	0.0
2002-May-30 Thu	###	38.7	###	###	355,972	6,888,058	###	###	0.0
2002-May-29 Wed	36.81	###	36.81	37.89			###	###	###
2002-May-28 Tue	###	###	###	###			85.3	85.3	0.0
2002-May-27 Mon	35.4	###	35.2	###	52,578	925,372	76.1	76.1	0.0
2002-May-24 Fri	###	35.51	###	###			###	###	0.0
2002-May-23 Thu	34.21	###	34.21	34.75			85.2	85.2	2.5
2002-May-22 Wed	###	###	###	###			###	###	0.0
2002-May-21 Tue	###	###	###	33.4			86.0	86.0	2.4
2002-May-20 Mon	###	###	32.45	32.56			###	###	2.3
2002-May-17 Fri	###	###	###	###	465,143	0	22.5	22.5	0.0
2002-May-16 Thu	33.47	34.8	33.45	###	669,248	22,838,088	86.0	86.0	0.0
2002-May-15 Wed	33.2	33.79	32.7	33.4			72.6	72.6	2.4
2002-May-14 Tue	###	###	32.5	###	145,879	###	12.8	12.8	0.0
2002-May-13 Mon	###	###	33.25	33.77			###	###	2.4
2002-May-10 Fri	###	35.25	###	###			###	###	0.0
2002-May-09 Thu	35.25	35.7	###	###	148,777	###	40.2	40.2	0.0
2002-May-08 Wed	###	35.7	###	34.7	128,051	###	###	###	2.5
2002-May-07 Tue	###	###	###	###			###	###	0.0
2002-May-06 Mon	###	38.45	36.25	###	424,842	15,867,848	75.1	75.1	0.0
2002-May-03 Fri	39.25	39.25	###	###			5.0	5.0	0.0
2002-May-02 Thu	38.7	39.25	38.7	###	33,621	1,310,378	###	###	0.0
2002-May-01 Wed	###	###	###	###	63,056	0	###	###	0.0
2002-Apr-30 Tue	38.88	38.88	###	38.52	169,974	###	###	###	###
2002-Apr-29 Mon	###	###	38.8	###			###	###	0.0
2002-Apr-26 Fri	39.25	39.25	###	###	125,483	###	26.7	26.7	0.0
2002-Apr-24 Wed	40.7	40.8	###	39.25	205,657	###	###	###	###
2002-Apr-23 Tue	40.79	41	40.75	###	72,474	2,962,374	###	###	0.0
2002-Apr-22 Mon	41	###	40.74	40.77			31.4	31.4	2.9
2002-Apr-19 Fri	41.25	###	40.7	41	113,343	###	###	###	2.9
2002-Apr-18 Thu	###	###	###	###			7.7	7.7	0.0
2002-Apr-17 Wed	43.25	43.26	###	###	64,929	###	25.5	25.5	0.0
2002-Apr-16 Tue	42.2	43	###	43			85.2	85.2	###
2002-Apr-15 Mon	###	###	###	###			86.4	86.4	0.0
2002-Apr-12 Fri	41.28	###	###	###	46,079	0	71.5	71.5	0.0
2002-Apr-11 Thu	41	###	41	41.28	41,740	855,670	###	###	2.9
2002-Apr-10 Wed	###	40.88	40.5	40.7			###	###	2.9
2002-Apr-09 Tue	###	###	###	###			80.0	80.0	0.0
2002-Apr-08 Mon	40.4	40.7	###	40.2	37,941	###	34.8	34.8	###
2002-Apr-05 Fri	41	41	40.26	###	131,922	###	###	###	0.0
2002-Apr-04 Thu	###	###	41.29	###			###	###	0.0
2002-Apr-03 Wed	42.41	42.8	###	42.2	85,188	1,823,023	32.0	32.0	3.0
2002-Apr-02 Tue	###	43.4	42.5	42.5	40,676	###	34.7	34.7	3.0
2002-Mar-28 Thu	###	43	###	###	234,423	###	82.2	82.2	0.0
2002-Mar-27 Wed	###	42.53	41.5	###	147,924	6,215,026	###	###	0.0
2002-Mar-26 Tue	43.81	###	42	###	223,423	4,691,883	11.1	11.1	0.0
2002-Mar-25 Mon	###	###	###	###			###	###	0.0
2002-Mar-22 Fri	###	43.2	###	###	116,978	2,526,724	75.6	75.6	0.0
2002-Mar-21 Thu	###	###	41.52	42.55			###	###	###
2002-Mar-20 Wed	43	43.45	###	###	193,889	###	###	###	0.0
2002-Mar-19 Tue	###	42.75	###	###	85,789	###	###	###	0.0
2002-Mar-18 Mon	###	###	###	41.81			87.0	87.0	###
2002-Mar-15 Fri	40.4	41.5	40.4	###			83.1	83.1	0.0
2002-Mar-14 Thu	39.43	40.2	39.43	40	277,583	###	81.9	81.9	2.9
2002-Mar-13 Wed	39.2	39.5	###	39.428	192,054	###	76.3	76.3	###
2002-Mar-12 Tue	###	39.44	###	###			85.6	85.6	0.0
2002-Mar-11 Mon	38.28	38.28	###	###			30.6	30.6	0.0
2002-Mar-08 Fri	38.757	38.757	37.45	###	220,876	8,416,148	###	###	0.0
2002-Mar-07 Thu	###	38.5	###	###			83.5	83.5	0.0
2002-Mar-06 Wed	###	###	###	###	207,177	0	17.7	17.7	0.0
2002-Mar-05 Tue	38.5	38.75	###	37.75	326,771	6,331,188	###	###	###
2002-Mar-04 Mon	38.58	###	###	###	170,074	0	32.8	32.8	0.0
2002-Mar-01 Fri	37.8	###	37.8	###			###	###	0.0
2002-Feb-28 Thu	37.5	###	###	37.743	238,783	0	###	###	2.7
2002-Feb-27 Wed	38.8	38.85	37.24	###			13.1	13.1	0.0
2002-Feb-26 Tue	39.5	###	###	###	191,226	0	27.3	27.3	0.0
2002-Feb-25 Mon	###	###	39.5	39.5			###	###	###
2002-Feb-22 Fri	###	###	###	###	143,850	0	33.7	33.7	0.0
2002-Feb-21 Thu	###	40.7	###	40.029			32.6	32.6	###
2002-Feb-20 Wed	40.8	40.8	39.75	###			23.9	23.9	0.0
2002-Feb-19 Tue	###	###	40.8	40.8			18.0	18.0	2.9
2002-Feb-18 Mon	43	43.5	41.41	###			13.8	13.8	0.0
2002-Feb-15 Fri	39.172	42.85	###	42.5	860,986	18,446,625	###	###	3.0
2002-Feb-14 Thu	39.2	###	38.25	###			###	###	0.0
2002-Feb-13 Wed	39.952	39.952	39.25	39.4			21.5	21.5	2.8
2002-Feb-12 Tue	40.7	40.7	###	39.974	222,226	###	###	###	2.9
2002-Feb-11 Mon	40.7	41	###	40.7			67.6	67.6	2.9
2002-Feb-08 Fri	40.5	41	40.5	40.7	282,980	###	###	###	2.9
2002-Feb-07 Thu	###	40.5	###	40.5			87.9	87.9	2.9
2002-Feb-06 Wed	40.574	40.574	###	###			16.5	16.5	0.0
2002-Feb-05 Tue	41.358	41.358	40.2	###	139,688	###	18.5	18.5	0.0
2002-Feb-04 Mon	42.076	###	41.45	41.45	127,482	###	###	###	###
2002-Feb-01 Fri	42.885	42.885	###	42.076			###	###	3.0
2002-Jan-31 Thu	41	###	41	42.4			###	###	3.0
2002-Jan-30 Wed	41.2	41.2	###	###	186,084	###	###	###	0.0
2002-Jan-29 Tue	41	41.89	###	###	171,781	3,597,953	###	###	0.0
2002-Jan-28 Mon	41	41	41	41	0				2.9
2002-Jan-25 Fri	###	###	40.4	41	548,072	11,071,054	25.7	25.7	2.9
2002-Jan-24 Thu	###	###	40.81	41.4			18.1	18.1	3.0
2002-Jan-23 Wed	###	43.2	41.7	###	298,874	###	15.9	15.9	0.0
2002-Jan-22 Tue	43.8	###	###	###			19.5	19.5	0.0
2002-Jan-21 Mon	43.4	###	43.4	###	90,648	###	###	###	0.0
2002-Jan-18 Fri	###	###	###	43.44			###	###	3.1
2002-Jan-17 Thu	42.87	43.8	42.85	###	226,380	###	85.1	85.1	0.0
2002-Jan-16 Wed	42.75	###	42.75	43			###	###	###
2002-Jan-15 Tue	###	43	###	42.7	120,249	2,585,353	###	###	###
2002-Jan-14 Mon	43.145	###	###	###	211,171	0	###	###	0.0
2002-Jan-11 Fri	###	###	43	###			###	###	0.0
2002-Jan-10 Thu	###	###	44.2	###	200,474	4,430,475	20.0	20.0	0.0
2002-Jan-09 Wed	###	45.4	###	###	90,044	###	###	###	0.0
2002-Jan-08 Tue	44.2	44.48	44	44.4			71.6	71.6	###
2002-Jan-07 Mon	###	###	44.2	44.481	69,181	###	16.0	16.0	3.2
2002-Jan-04 Fri	45.551	45.56	###	45.342			###	###	3.2
2002-Jan-03 Thu	45.75	45.8	45.49	###			31.8	31.8	0.0
2002-Jan-02 Wed	45.57	45.77	45.47	###			###	###	0.0
2001-Dec-31 Mon	45.7	45.7	45	45.5	73,773	###	27.9	27.9	3.3
2001-Dec-28 Fri	46	###	45.5	45.7			19.0	19.0	3.3
2001-Dec-27 Thu	45.8	46	45.7	46			###	###	3.3
2001-Dec-24 Mon	###	###	44.86	###	48,222	###	83.1	83.1	0.0
2001-Dec-21 Fri	44	44.8	43.75	44.8	1,201,422	53,192,959	82.9	82.9	3.2
2001-Dec-20 Thu	###	44.24	43.75	44	180,083	7,922,751	###	###	3.1
2001-Dec-19 Wed	44.5	44.5	42.7	43.72			19.6	19.6	3.1
2001-Dec-18 Tue	###	44.7	43.8	44			###	###	3.1
2001-Dec-17 Mon	###	44.7	###	44.245			83.9	83.9	###
2001-Dec-14 Fri	42.79	###	42.58	43.5	226,656	###	###	###	3.1
2001-Dec-13 Thu	43.5	43.5	###	42.982			###	###	###
2001-Dec-12 Wed	45	45	43.5	43.57			###	###	3.1
2001-Dec-11 Tue	45.5	45.5	44.55	44.7			###	###	3.2
2001-Dec-10 Mon	46.5	46.5	###	45.5	192,287	4,470,672	14.2	14.2	3.3
2001-Dec-07 Fri	47.5	###	46.4	46.83			###	###	3.3
2001-Dec-06 Thu	###	###	47.25	###	262,841	###	76.0	76.0	0.0
2001-Dec-05 Wed	###	47.4	###	###	347,826	8,243,476	91.8	91.8	0.0
2001-Dec-04 Tue	###	45.2	###	45	242,740	5,485,924	80.7	80.7	3.2
2001-Dec-03 Mon	45	###	###	###			34.3	34.3	0.0
2001-Nov-30 Fri	###	45.5	###	45	362,953	8,257,180	30.4	30.4	3.2
2001-Nov-29 Thu	44.971	###	44.8	###	173,787	3,892,828	69.7	69.7	0.0
2001-Nov-28 Wed	###	45.5	44.85	###	240,888	###	###	###	0.0
2001-Nov-27 Tue	46	46.27	###	###	161,774	3,742,641	25.3	25.3	0.0
2001-Nov-26 Mon	###	47.4	46	46			###	###	3.3
2001-Nov-23 Fri	47.2	###	47.2	###			###	###	0.0
2001-Nov-22 Thu	###	47.28	46.5	47			###	###	3.4
2001-Nov-21 Wed	46.241	47	###	###			75.7	75.7	0.0
2001-Nov-20 Tue	47.784	47.8	46	###	362,377	16,995,481	12.1	12.1	0.0
2001-Nov-19 Mon	###	49.4	###	###	83,246	2,056,176	18.2	18.2	0.0
2001-Nov-16 Fri	49.2	49.2	###	###	57,670	1,418,682	###	###	0.0
2001-Nov-15 Thu	###	50	49	49.2	79,988	###	22.4	22.4	3.5
2001-Nov-14 Wed	###	###	###	50			30.9	30.9	###
2001-Nov-13 Tue	50.2	50.21	###	50.175	43,152	###	35.8	35.8	###
2001-Nov-12 Mon	###	51	50.45	50.483			27.7	27.7	3.6
2001-Nov-09 Fri	52	52	###	50.8	45,281	###	17.1	17.1	3.6
2001-Nov-08 Thu	51.5	52.4	###	52	116,276	###	###	###	3.7
2001-Nov-07 Wed	###	51.4	50.75	###	95,346	###	###	###	0.0
2001-Nov-06 Tue	###	###	50	50.75			80.1	80.1	3.6
2001-Nov-05 Mon	50	50	###	49.944	80,021	2,000,525	###	###	3.6
2001-Nov-02 Fri	50.286	50.4	49.82	###			###	###	0.0
2001-Nov-01 Thu	50.171	50.47	###	###	37,443	944,874	###	###	0.0
2001-Oct-31 Wed	###	###	49.7	50.5			30.2	30.2	3.6
2001-Oct-30 Tue	###	50.24	###	###			81.9	81.9	0.0
2001-Oct-29 Mon	50	50	49.5	49.5			###	###	3.5
2001-Oct-26 Fri	###	###	###	49.81	97,024	0	###	###	3.6
2001-Oct-25 Thu	49	49.22	48.85	###			67.4	67.4	0.0
2001-Oct-24 Wed	49	49.25	48.55	48.8			###	###	3.5
2001-Oct-23 Tue	###	49.5	###	###	190,929	###	79.9	79.9	0.0
2001-Oct-22 Mon	48.5	###	48.5	###			###	###	0.0
2001-Oct-19 Fri	###	###	48.56	48.56	43,945	1,066,984	24.2	24.2	3.5
2001-Oct-18 Thu	49	###	48.87	###	123,886	3,027,154	###	###	0.0
2001-Oct-17 Wed	###	###	48.46	49.43			78.1	78.1	###
2001-Oct-16 Tue	48	48.52	48	48.384			###	###	3.5
2001-Oct-15 Mon	###	48	###	47.4			31.6	31.6	3.4
2001-Oct-12 Fri	###	48.72	47.2	###			18.4	18.4	0.0
2001-Oct-11 Thu	###	49	###	48.2			70.5	70.5	3.4
2001-Oct-10 Wed	47.85	###	###	###	122,984	0	74.3	74.3	0.0
2001-Oct-09 Tue	###	47.8	47.25	47.741	72,573	###	72.5	72.5	###
2001-Oct-08 Mon	###	47.4	46.75	47			31.8	31.8	3.4
2001-Oct-05 Fri	47.4	47.4	46.75	###	69,287	3,261,685	23.3	23.3	0.0
2001-Oct-04 Thu	47.327	47.55	###	47.45			72.8	72.8	###
2001-Oct-03 Wed	###	47.481	###	47.481			###	###	###
2001-Oct-02 Tue	###	47.2	###	###	163,254	###	###	###	0.0
2001-Oct-01 Mon	###	###	44.75	44.75	64,426	###	5.2	5.2	###
2001-Sep-28 Fri	###	46.8	###	###			###	###	0.0
2001-Sep-27 Thu	43.4	###	###	###			###	###	0.0
2001-Sep-26 Wed	43.5	43.57	43.25	###	363,926	15,798,027	###	###	0.0
2001-Sep-25 Tue	42.5	###	42.4	###			74.9	74.9	0.0
2001-Sep-24 Mon	###	###	###	###	403,428	0	###	###	0.0
2001-Sep-21 Fri	###	44.79	###	###	194,658	###	25.3	25.3	0.0
2001-Sep-20 Thu	45	45.8	45	45.4	145,849	6,621,544	81.9	81.9	3.2
2001-Sep-19 Wed	###	###	44.56	45			###	###	3.2
2001-Sep-18 Tue	###	###	44.4	45			###	###	3.2
2001-Sep-17 Mon	46.5	46.7	###	45	190,526	4,448,782	42.8	42.8	3.2
2001-Sep-14 Fri	47.975	48	###	###	147,626	3,543,024	###	###	0.0
2001-Sep-13 Thu	###	###	47.53	47.8			###	###	3.4
2001-Sep-12 Wed	###	47.5	###	47.483			88.0	88.0	###
2001-Sep-11 Tue	###	48.2	###	###			75.5	75.5	0.0
2001-Sep-10 Mon	###	47.8	47.25	47.747	166,275	###	74.3	74.3	###
2001-Sep-07 Fri	47.5	47.72	47.21	###			###	###	0.0
2001-Sep-06 Thu	46.81	47.85	46.81	47.75	107,476	###	84.1	84.1	###
2001-Sep-05 Wed	45.587	47	45.2	47			90.9	90.9	3.4
2001-Sep-04 Tue	44.75	###	44.71	###			84.7	84.7	0.0
2001-Sep-03 Mon	###	###	44.5	44.76			32.4	32.4	3.2
2001-Aug-31 Fri	46	46	45	###	161,045	7,327,547	###	###	0.0
2001-Aug-30 Thu	###	###	45.8	###			###	###	0.0
2001-Aug-29 Wed	47.8	47.8	###	###	143,221	3,422,981	28.9	28.9	0.0
2001-Aug-28 Tue	###	48.7	47.5	48.058	243,142	###	26.9	26.9	3.4
2001-Aug-27 Mon	###	###	###	###	262,780	0	93.7	93.7	0.0
2001-Aug-24 Fri	45.828	46.5	45.5	###			###	###	0.0
2001-Aug-23 Thu	45	46	45	45.7	375,372	17,079,426	###	###	3.3
2001-Aug-22 Wed	42	###	42	###			###	###	0.0
2001-Aug-21 Tue	###	41.5	41	41.5	285,370	###	###	###	3.0
2001-Aug-20 Mon	40.487	###	40.25	###			###	###	0.0
2001-Aug-17 Fri	###	40.25	###	40.2			###	###	###
2001-Aug-16 Thu	###	###	39.4	39.79			27.4	27.4	2.8
2001-Aug-15 Wed	40.45	40.45	40	###	81,789	###	###	###	0.0
2001-Aug-14 Tue	###	40.27	###	40.2			87.6	87.6	###
2001-Aug-13 Mon	38.978	###	38.978	39.26	214,525	4,180,877	78.8	78.8	2.8
2001-Aug-10 Fri	39.423	39.423	38.86	###	63,950	###	25.6	25.6	0.0
2001-Aug-09 Thu	###	###	37.88	###			87.0	87.0	0.0
2001-Aug-08 Wed	###	###	37.8	###			70.9	70.9	0.0
2001-Aug-07 Tue	37.7	###	###	###	64,287	0	###	###	0.0
2001-Aug-06 Mon	###	###	###	###	80,141	0	76.5	76.5	0.0
2001-Aug-03 Fri	37.75	37.8	37.629	37.629			31.1	31.1	2.7
2001-Aug-02 Thu	###	###	###	37.73	127,484	0	69.4	69.4	###
2001-Aug-01 Wed	###	###	###	###			72.0	72.0	0.0
2001-Jul-31 Tue	37.346	37.4	37.24	37.4	77,573	2,895,024	73.6	73.6	###
2001-Jul-30 Mon	37.49	37.5	###	37.48	51,759	970,481	###	###	2.7
2001-Jul-27 Fri	37.5	37.5	###	37.49			29.3	29.3	2.7
2001-Jul-26 Thu	###	###	###	37.46			###	###	2.7
2001-Jul-25 Wed	###	###	37.373	37.373	46,478	###	###	###	###
2001-Jul-24 Tue	###	###	38.2	38.25	99,447	###	38.1	38.1	2.7
2001-Jul-23 Mon	###	###	38.25	###			###	###	0.0
2001-Jul-20 Fri	38.488	38.488	###	###			34.7	34.7	0.0
2001-Jul-19 Thu	38.75	39.2	###	###	81,022	###	###	###	0.0
2001-Jul-18 Wed	###	###	38.5	38.5	73,087	1,406,924	27.8	27.8	2.8
2001-Jul-17 Tue	###	###	###	###	85,877	0	###	###	0.0
2001-Jul-16 Mon	###	40.74	39.23	40.45			###	###	###
2001-Jul-13 Fri	###	###	###	###	289,028	0	###	###	0.0
2001-Jul-12 Thu	###	38.7	38.4	38.4			26.0	26.0	2.7
2001-Jul-11 Wed	37.648	38.85	37.648	###	75,178	2,875,483	###	###	0.0
2001-Jul-10 Tue	37.341	###	###	###	64,752	0	###	###	0.0
2001-Jul-09 Mon	###	37.41	36.79	37.345	123,823	###	###	###	2.7
2001-Jul-06 Fri	37.5	37.5	###	37.4	48,648	912,150	###	###	###
2001-Jul-05 Thu	###	###	###	37.548	101,920	0	###	###	2.7
2001-Jul-04 Wed	###	###	###	37.2			19.4	19.4	2.7
2001-Jul-03 Tue	38.71	38.71	###	38.255	46,025	###	###	###	2.7
2001-Jul-02 Mon	###	###	###	###	78,079	0	###	###	0.0
2001-Jun-29 Fri	###	###	###	###	285,051	0	60.1	60.1	0.0
2001-Jun-28 Thu	###	41.55	37.8	###			###	###	0.0
2001-Jun-27 Wed	###	###	###	###			70.6	70.6	0.0
2001-Jun-26 Tue	###	37.2	36.8	###			71.5	71.5	0.0
2001-Jun-25 Mon	36.4	###	36.4	###	105,354	1,917,442	81.4	81.4	0.0
2001-Jun-22 Fri	36.5	36.5	###	36.4			26.9	26.9	###
2001-Jun-21 Thu	36.55	36.87	36.4	36.5	42,186	1,545,484	33.9	33.9	2.6
2001-Jun-20 Wed	###	###	36.4	36.43	90,473	###	###	###	2.6
2001-Jun-19 Tue	###	###	36.8	36.85	109,641	###	###	###	2.6
2001-Jun-18 Mon	###	###	36.81	###			76.9	76.9	0.0
2001-Jun-15 Fri	###	###	36.75	###			###	###	0.0
2001-Jun-14 Thu	###	37.72	###	###	111,677	2,106,228	34.4	34.4	0.0
2001-Jun-13 Wed	###	37.7	36.29	###	230,458	###	87.0	87.0	0.0
2001-Jun-12 Tue	36.5	###	###	36.28	130,842	0	###	###	###
2001-Jun-11 Mon	36.56	36.56	36.56	36.56	0				###
2001-Jun-08 Fri	###	###	36.56	36.56			###	###	###
2001-Jun-07 Thu	###	###	36.52	###	207,745	3,793,423	71.2	71.2	0.0
2001-Jun-06 Wed	36.977	###	36.8	36.8	72,155	1,327,652	###	###	2.6
2001-Jun-05 Tue	###	###	###	###	76,678	0	38.2	38.2	0.0
2001-Jun-04 Mon	###	37.2	###	###			76.3	76.3	0.0
2001-Jun-01 Fri	###	###	36.88	36.89			34.8	34.8	###
2001-May-31 Thu	37.585	37.59	###	###			28.2	28.2	0.0
2001-May-30 Wed	###	###	###	###	25,170	0	35.0	35.0	0.0
2001-May-29 Tue	38.4	38.4	37.79	###	106,947	4,074,145	###	###	0.0
2001-May-28 Mon	38.528	38.528	###	38.357	10,520	202,657	33.8	33.8	###
2001-May-25 Fri	37.657	38.41	37.657	38.2			###	###	2.7
2001-May-24 Thu	###	###	37.57	###			###	###	0.0
2001-May-23 Wed	###	39.2	###	###			19.9	19.9	0.0
2001-May-22 Tue	###	###	###	38.988	54,470	0	###	###	2.8
2001-May-21 Mon	39.45	39.5	39.29	39.29	23,248	915,854	###	###	###
2001-May-18 Fri	###	39.5	###	###	74,358	1,468,570	###	###	0.0
2001-May-17 Thu	38.7	39.77	38.7	###			77.3	77.3	0.0
2001-May-16 Wed	###	38.75	###	###	105,159	2,037,455	###	###	0.0
2001-May-15 Tue	37.75	###	37.75	###	95,377	1,800,240	74.9	74.9	0.0
2001-May-14 Mon	37.325	37.75	###	37.75	31,774	###	82.3	82.3	###
2001-May-11 Fri	37.185	###	###	37.25	51,688	0	###	###	###
2001-May-10 Thu	###	###	###	###			###	###	0.0
2001-May-09 Wed	###	37.8	36.79	###	46,241	1,724,558	###	###	0.0
2001-May-08 Tue	38.2	38.2	36.45	###			11.3	11.3	0.0
2001-May-07 Mon	38.25	###	###	###			33.3	33.3	0.0
2001-May-04 Fri	###	38.45	###	38.25	30,623	588,727	70.6	70.6	2.7
2001-May-03 Thu	37.8	38.24	37.8	###	37,847	1,438,942	74.0	74.0	0.0
2001-May-02 Wed	###	###	37.82	37.82			###	###	###
2001-May-01 Tue	37.958	###	###	###	66,154	0	###	###	0.0
2001-Apr-30 Mon	37.5	38.372	###	38.372			###	###	###
2001-Apr-27 Fri	37.4	37.42	36.86	36.89	90,473	###	###	###	###
2001-Apr-26 Thu	###	37.5	###	###	199,621	###	78.6	78.6	0.0
2001-Apr-25 Wed	36.5	36.5	36.5	36.5	0				2.6
2001-Apr-24 Tue	###	###	36.25	36.5	59,076	1,070,752	###	###	2.6
2001-Apr-23 Mon	36.7	36.71	###	36.142	102,550	###	###	###	###
2001-Apr-20 Fri	###	37.51	###	###			###	###	0.0
2001-Apr-19 Thu	37.076	###	36.87	36.972			33.3	33.3	###
2001-Apr-18 Wed	###	37.59	###	###	62,642	1,177,356	18.2	18.2	0.0
2001-Apr-17 Tue	38.75	38.75	36.5	36.7	93,127	###	5.9	5.9	###
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	38.45	38.8	###	###	34,551	670,289	20.4	20.4	0.0
2001-Apr-11 Wed	###	###	37.7	###	60,389	###	###	###	0.0
2001-Apr-10 Tue	37.4	38.2	37.4	###			87.6	87.6	0.0
2001-Apr-09 Mon	37.154	37.4	###	37.4			77.7	77.7	###
2001-Apr-06 Fri	37.854	37.854	36.52	###	90,751	3,374,757	###	###	0.0
2001-Apr-05 Thu	###	37.5	###	37.2	197,858	###	67.7	67.7	2.7
2001-Apr-04 Wed	###	###	36.57	###	347,854	###	80.7	80.7	0.0
2001-Apr-03 Tue	35.7	36.2	35.7	###	1,037,025	37,281,048	83.1	83.1	0.0
2001-Apr-02 Mon	35.5	35.85	35.45	###	514,043	###	###	###	0.0
2001-Mar-30 Fri	###	###	35.421	35.421			###	###	###
2001-Mar-29 Thu	###	###	35.81	###	152,429	2,729,241	71.9	71.9	0.0
2001-Mar-28 Wed	###	###	###	###			75.1	75.1	0.0
2001-Mar-27 Tue	35.41	35.7	35.4	35.627	87,458	###	###	###	2.5
2001-Mar-26 Mon	###	35.75	###	35.4	84,544	1,511,224	###	###	2.5
2001-Mar-23 Fri	36.2	36.25	35.26	###	301,653	###	###	###	0.0
2001-Mar-22 Thu	###	###	###	36.449	83,945	0	###	###	###
2001-Mar-21 Wed	###	###	36.86	###	84,851	###	###	###	0.0
2001-Mar-20 Tue	###	###	###	37.2			71.6	71.6	2.7
2001-Mar-19 Mon	37.28	37.28	###	###	43,855	817,457	###	###	0.0
2001-Mar-16 Fri	###	###	###	###			###	###	0.0
2001-Mar-15 Thu	###	###	37.2	37.372	108,877	###	32.5	32.5	###
2001-Mar-14 Wed	###	###	###	###	155,426	0	26.4	26.4	0.0
2001-Mar-13 Tue	###	###	###	###			42.5	42.5	0.0
2001-Mar-12 Mon	###	39.7	38.29	38.85	72,727	2,835,989	###	###	2.8
2001-Mar-09 Fri	###	###	###	38.41			93.8	93.8	###
2001-Mar-08 Thu	###	###	###	###			18.7	18.7	0.0
2001-Mar-07 Wed	37.841	###	37.75	###	300,987	5,681,129	###	###	0.0
2001-Mar-06 Tue	###	###	37.74	37.84			13.2	13.2	2.7
2001-Mar-05 Mon	###	39.2	38.8	39.045	259,947	###	###	###	2.8
2001-Mar-02 Fri	39.2	39.2	38.51	38.86	36,653	1,424,152	###	###	2.8
2001-Mar-01 Thu	###	###	###	39.2	291,472	0	20.9	20.9	2.8
2001-Feb-28 Wed	###	###	39.56	###	183,683	3,633,249	28.4	28.4	0.0
2001-Feb-27 Tue	39.8	40	39.8	###	316,174	12,615,342	###	###	0.0
2001-Feb-26 Mon	###	###	###	###	210,056	0	###	###	0.0
2001-Feb-23 Fri	###	39.25	38.8	###	136,574	###	###	###	0.0
2001-Feb-22 Thu	###	###	37.7	###			###	###	0.0
2001-Feb-21 Wed	###	###	36.8	###			81.7	81.7	0.0
2001-Feb-20 Tue	37.5	###	37.5	###	64,158	###	70.9	70.9	0.0
2001-Feb-19 Mon	###	###	37.5	###	70,173	1,315,743	35.1	35.1	0.0
2001-Feb-16 Fri	###	38.57	###	###			###	###	0.0
2001-Feb-15 Thu	37.58	###	###	###	97,257	0	###	###	0.0
2001-Feb-14 Wed	###	37.71	###	37.582	134,523	###	36.1	36.1	2.7
2001-Feb-13 Tue	###	37.7	###	37.7	108,154	###	76.6	76.6	2.7
2001-Feb-12 Mon	###	37.4	###	###	92,229	1,724,682	76.7	76.7	0.0
2001-Feb-09 Fri	37.476	37.476	###	###			###	###	0.0
2001-Feb-08 Thu	###	###	37.2	37.51			###	###	###
2001-Feb-07 Wed	36.072	###	###	###	82,184	0	###	###	0.0
2001-Feb-06 Tue	35.256	###	###	###	47,152	0	###	###	0.0
2001-Feb-05 Mon	35.2	35.7	###	###	37,084	661,949	###	###	0.0
2001-Feb-02 Fri	35.2	35.8	35.2	35.55	35,679	###	###	###	###
2001-Feb-01 Thu	34.8	35.25	###	35.2			###	###	2.5
2001-Jan-31 Wed	###	###	34.58	34.84	136,186	2,354,655	37.1	37.1	2.5
2001-Jan-30 Tue	35.721	35.721	34.88	34.88	69,458	###	###	###	###
2001-Jan-29 Mon	###	###	35.2	35.75	155,171	###	###	###	###
2001-Jan-25 Thu	36.171	###	###	###	169,720	0	###	###	0.0
2001-Jan-24 Wed	###	36.85	###	###			###	###	0.0
2001-Jan-23 Tue	###	###	###	36.8			79.3	79.3	2.6
2001-Jan-22 Mon	37.7	###	###	36.23			###	###	2.6
2001-Jan-19 Fri	36.375	37.86	36.375	37.4			###	###	###
2001-Jan-18 Thu	###	###	###	###			89.4	89.4	0.0
2001-Jan-17 Wed	###	###	###	34.85			89.8	89.8	###
2001-Jan-16 Tue	33.8	33.8	32.5	33.5			###	###	2.4
2001-Jan-15 Mon	###	###	###	###			5.4	5.4	0.0
2001-Jan-12 Fri	36.8	36.8	###	36.8	114,854	###	71.6	71.6	2.6
2001-Jan-11 Thu	###	37.41	###	36.8	235,548	4,405,925	###	###	2.6
2001-Jan-10 Wed	###	###	36.5	###	96,248	1,756,526	70.5	70.5	0.0
2001-Jan-09 Tue	###	###	36.8	###			74.4	74.4	0.0
2001-Jan-08 Mon	###	###	###	###	85,348	0	34.4	34.4	0.0
2001-Jan-05 Fri	###	37.45	37.2	37.41			32.9	32.9	2.7
2001-Jan-04 Thu	37.5	37.55	###	37.344			34.8	34.8	2.7
2001-Jan-03 Wed	36.5	37.5	###	37.5			###	###	2.7
2001-Jan-02 Tue	36.45	###	36.45	36.7	88,573	1,614,242	###	###	###
2001-Jan-01 Mon	37.021	37.5	36.478	36.478			###	###	2.6
2000-Dec-29 Fri	37.021	37.5	36.478	36.478			###	###	2.6
2000-Dec-28 Thu	###	###	###	###			###	###	0.0
2000-Dec-27 Wed	###	35.4	34.55	###	48,287	###	###	###	0.0
2000-Dec-26 Tue	33.049	###	33.049	###			90.4	90.4	0.0
2000-Dec-25 Mon	33.049	###	33.049	###			90.4	90.4	0.0
2000-Dec-22 Fri	33.049	###	33.049	###			90.4	90.4	0.0
2000-Dec-21 Thu	32.655	###	32.57	###			84.8	84.8	0.0
2000-Dec-20 Wed	###	###	###	###			###	###	0.0
2000-Dec-19 Tue	###	32.4	###	32.372			###	###	2.3
2000-Dec-18 Mon	32.944	32.944	###	32.259	67,852	1,117,658	###	###	2.3
2000-Dec-15 Fri	###	###	33.25	33.27			###	###	###
2000-Dec-14 Thu	33.77	34.5	33.7	###			77.2	77.2	0.0
2000-Dec-13 Wed	###	33.8	32.7	33.77	156,481	###	86.2	86.2	2.4
2000-Dec-12 Tue	###	32.51	###	32.51			76.3	76.3	2.3
2000-Dec-11 Mon	###	###	###	###			95.6	95.6	0.0
2000-Dec-08 Fri	30.45	30.45	29.71	###	54,421	1,636,983	22.4	22.4	0.0
2000-Dec-07 Thu	30.49	###	30.26	30.5	107,941	1,633,147	68.6	68.6	2.2
2000-Dec-06 Wed	29.884	30.49	29.8	###	185,323	###	###	###	0.0
2000-Dec-05 Tue	28.72	###	28.72	29.58	93,542	###	88.5	88.5	2.1
2000-Dec-04 Mon	29.271	29.271	28.5	28.7	19,344	###	20.4	20.4	###
2000-Dec-01 Fri	29.56	29.56	###	###			###	###	0.0
2000-Nov-30 Thu	###	29.58	###	29.58			75.4	75.4	2.1
2000-Nov-29 Wed	28.75	29.49	28.75	###			87.0	87.0	0.0
2000-Nov-28 Tue	###	###	28.85	28.85	105,059	1,515,476	###	###	###
2000-Nov-27 Mon	###	###	###	###			32.2	32.2	0.0
2000-Nov-24 Fri	###	###	###	###			74.0	74.0	0.0
2000-Nov-23 Thu	28.547	###	28.547	###	258,878	###	91.6	91.6	0.0
2000-Nov-22 Wed	###	###	27.2	28.574	169,926	###	###	###	2.0
2000-Nov-21 Tue	27	27.4	27	27.4	46,679	###	###	###	2.0
2000-Nov-20 Mon	26.2	27.29	###	27.285	75,886	###	###	###	1.9
2000-Nov-17 Fri	###	###	26.23	26.256			###	###	1.9
2000-Nov-16 Thu	###	###	###	26.356			###	###	1.9
2000-Nov-15 Wed	###	###	26.5	26.74			###	###	###
2000-Nov-13 Mon	26.8	26.8	###	###			###	###	0.0
2000-Nov-10 Fri	###	###	###	26.945	48,946	0	###	###	1.9
2000-Nov-09 Thu	27.342	27.52	27.29	###			###	###	0.0
2000-Nov-08 Wed	27	27.25	###	27.2	53,040	722,670	###	###	1.9
2000-Nov-07 Tue	###	26.952	###	26.952	79,684	1,073,821	74.7	74.7	1.9
2000-Nov-06 Mon	27	27	###	###	20,026	270,351	###	###	0.0
2000-Nov-03 Fri	###	###	###	27	281,423	0	29.4	29.4	1.9
2000-Nov-02 Thu	27.45	27.83	###	###			###	###	0.0
2000-Nov-01 Wed	###	27.42	###	###	73,553	###	###	###	0.0
2000-Oct-31 Tue	###	###	27	###			###	###	0.0
2000-Oct-30 Mon	###	###	27.455	27.455			###	###	###
2000-Oct-27 Fri	28	28.45	28	28	67,927	###	68.9	68.9	2.0
2000-Oct-26 Thu	###	28.4	27.51	27.76	77,454	2,165,226	###	###	2.0
2000-Oct-25 Wed	28.4	28.75	###	###			###	###	0.0
2000-Oct-24 Tue	###	###	28.5	28.76			75.1	75.1	2.1
2000-Oct-23 Mon	###	28.81	28.5	###			36.2	36.2	0.0
2000-Oct-20 Fri	###	###	###	28.8			###	###	2.1
2000-Oct-19 Thu	###	29	28.85	###	53,053	1,534,558	###	###	0.0
2000-Oct-18 Wed	28.854	29	28.75	###			###	###	0.0
2000-Oct-17 Tue	###	29	28.73	###	33,975	980,688	###	###	0.0
2000-Oct-16 Mon	28.45	29	28.45	29			80.7	80.7	###
2000-Oct-13 Fri	###	28.45	###	28.45	205,021	2,916,423	91.0	91.0	2.0
2000-Oct-12 Thu	###	###	27.4	###			###	###	0.0
2000-Oct-11 Wed	###	###	28	###	103,276	###	71.8	71.8	0.0
2000-Oct-10 Tue	28	###	28	###	162,420	2,273,880	80.9	80.9	0.0
2000-Oct-09 Mon	28.156	28.2	###	###			###	###	0.0
2000-Oct-06 Fri	###	###	###	28.171			###	###	2.0
2000-Oct-05 Thu	28.45	28.45	###	###	284,325	4,044,523	###	###	0.0
2000-Oct-04 Wed	###	28.45	###	###	56,686	806,358	79.1	79.1	0.0
2000-Oct-03 Tue	###	28.55	28	28.48	57,680	###	77.3	77.3	2.0
2000-Oct-02 Mon	27.8	28.25	27.8	28.25			83.9	83.9	2.0
2000-Sep-29 Fri	27.28	27.849	27	27.849			80.4	80.4	###
2000-Sep-28 Thu	27.51	27.59	27.28	27.28			20.7	20.7	1.9
2000-Sep-27 Wed	28.325	28.325	26.71	27.5	30,059	827,148	###	###	2.0
2000-Sep-26 Tue	27	###	26.7	###			85.5	85.5	0.0
2000-Sep-25 Mon	26.652	27.79	###	###			29.4	29.4	0.0
2000-Sep-22 Fri	27.782	27.782	26.75	###	52,550	1,432,828	25.2	25.2	0.0
2000-Sep-21 Thu	###	###	27.8	27.826			###	###	2.0
2000-Sep-20 Wed	###	###	27.8	27.8			22.7	22.7	2.0
2000-Sep-19 Tue	###	###	27.7	28			###	###	2.0
2000-Sep-18 Mon	28.5	28.5	27.55	28	29,245	###	###	###	2.0
2000-Sep-15 Fri	27.88	28.5	27.88	28.5			###	###	2.0
2000-Sep-14 Thu	28.2	###	28.2	###	115,045	###	###	###	0.0
2000-Sep-13 Wed	28.25	###	###	28.2			38.9	38.9	2.0
2000-Sep-12 Tue	27.8	28.2	27.4	28.2	56,177	1,561,720	85.1	85.1	2.0
2000-Sep-11 Mon	###	###	27.7	27.77	15,121	209,425	37.8	37.8	###
2000-Sep-08 Fri	28	28	27.77	28	116,328	###	69.5	69.5	2.0
2000-Sep-07 Thu	###	###	###	###			###	###	0.0
2000-Sep-06 Wed	###	###	28	28.4			35.7	35.7	2.0
2000-Sep-05 Tue	28.75	28.85	28	28.75			73.3	73.3	###
2000-Sep-04 Mon	28.2	28.8	28.2	28.72			###	###	###
2000-Sep-01 Fri	28.78	28.8	27.2	27.887			###	###	###
2000-Aug-31 Thu	29	29	28.42	28.746	44,479	###	38.0	38.0	###
2000-Aug-30 Wed	29.4	29.4	28.79	###	61,628	###	###	###	0.0
2000-Aug-29 Tue	28.2	29.475	28.2	29.475			93.9	93.9	2.1
2000-Aug-28 Mon	###	###	###	28.2	25,846	0	###	###	2.0
2000-Aug-25 Fri	###	###	###	###			14.8	14.8	0.0
2000-Aug-24 Thu	28.25	###	28.25	###	76,021	###	###	###	0.0
2000-Aug-23 Wed	27.5	28.2	27.5	28.2			89.1	89.1	2.0
2000-Aug-22 Tue	###	27.5	27.2	27.5			75.1	75.1	2.0
2000-Aug-21 Mon	27.359	27.55	27.2	27.2			33.6	33.6	1.9
2000-Aug-18 Fri	26.7	27.5	26.7	###			###	###	0.0
2000-Aug-17 Thu	###	###	###	###	62,878	0	29.7	29.7	0.0
2000-Aug-16 Wed	###	###	26.7	26.85	35,340	471,789	###	###	1.9
2000-Aug-15 Tue	26.45	27	26.42	26.5			###	###	1.9
2000-Aug-14 Mon	26.5	###	26.25	26.43	55,442	727,676	###	###	1.9
2000-Aug-11 Fri	26.79	26.8	26.4	26.5			25.2	25.2	1.9
2000-Aug-10 Thu	###	###	26.7	###			###	###	0.0
2000-Aug-09 Wed	27	27	26.8	27			###	###	1.9
2000-Aug-08 Tue	###	###	###	27			###	###	1.9
2000-Aug-07 Mon	27.5	27.5	27.2	###	173,952	4,757,587	32.5	32.5	0.0
2000-Aug-04 Fri	###	###	27.45	27.55			35.7	35.7	2.0
2000-Aug-03 Thu	27.756	27.85	27.756	27.8	86,221	###	###	###	2.0
2000-Aug-02 Wed	###	###	27.55	27.74	77,855	1,072,452	###	###	###
2000-Aug-01 Tue	###	27.7	###	27.7			###	###	2.0
2000-Jul-31 Mon	27.2	27.26	26.81	27.083			###	###	1.9
2000-Jul-28 Fri	27.5	27.5	27.48	27.5	81,877	###	73.7	73.7	2.0
2000-Jul-27 Thu	###	27.5	###	27.5	65,343	###	###	###	2.0
2000-Jul-26 Wed	###	27.45	###	###			28.0	28.0	0.0
2000-Jul-25 Tue	27.4	###	27.4	###	26,127	###	###	###	0.0
2000-Jul-24 Mon	###	###	27.4	27.5	35,029	###	###	###	2.0
2000-Jul-21 Fri	###	28	27.8	###	56,258	###	###	###	0.0
2000-Jul-20 Thu	###	###	27.25	28	50,551	688,757	###	###	2.0
2000-Jul-19 Wed	###	###	###	###			###	###	0.0
2000-Jul-18 Tue	27.7	27.7	###	###	55,027	762,123	38.3	38.3	0.0
2000-Jul-17 Mon	###	###	###	###	40,720	0	###	###	0.0
2000-Jul-14 Fri	27.75	27.75	27.43	27.56	369,586	10,196,877	31.4	31.4	2.0
2000-Jul-13 Thu	27.5	27.51	###	27.5			69.1	69.1	2.0
2000-Jul-12 Wed	27.5	27.5	27.2	27.2			25.4	25.4	1.9
2000-Jul-11 Tue	28	###	27.5	27.5	41,542	###	20.5	20.5	2.0
2000-Jul-10 Mon	28	28.43	28	###			###	###	0.0
2000-Jul-07 Fri	27.7	27.8	###	27.5			###	###	2.0
2000-Jul-06 Thu	28.2	###	27.5	27.673	126,049	1,733,173	18.9	18.9	###
2000-Jul-05 Wed	27.7	28.49	###	28.2	65,689	###	67.8	67.8	2.0
2000-Jul-04 Tue	28.5	28.51	27.5	###	91,271	2,556,044	###	###	0.0
2000-Jul-03 Mon	28.551	29.8	###	###			25.6	25.6	0.0
2000-Jun-30 Fri	27.874	28.8	27.4	28.758			74.9	74.9	2.1
2000-Jun-29 Thu	27	###	###	###	104,829	0	###	###	0.0
2000-Jun-28 Wed	###	###	26.5	###			58.8	58.8	0.0
2000-Jun-27 Tue	26.8	###	26.75	26.983	127,443	1,704,550	65.8	65.8	1.9
2000-Jun-26 Mon	26.5	26.7	26.5	###	24,982	664,521	###	###	0.0
2000-Jun-23 Fri	###	26.8	25.81	26.5	107,853	2,837,073	###	###	1.9
2000-Jun-22 Thu	###	26.2	###	###			23.7	23.7	0.0
2000-Jun-21 Wed	###	###	###	26			###	###	1.9
2000-Jun-20 Tue	###	###	###	25			77.2	77.2	1.8
2000-Jun-19 Mon	24.646	###	###	24.8			75.8	75.8	###
2000-Jun-16 Fri	25	25	24.7	24.7	70,678	1,756,348	26.9	26.9	1.8
2000-Jun-15 Thu	25.2	25.2	24.7	25			###	###	1.8
2000-Jun-14 Wed	24.7	25	24.7	25	752,577	###	77.7	77.7	1.8
2000-Jun-13 Tue	24.7	25.5	24.7	24.7			###	###	1.8
2000-Jun-12 Mon	24.7	24.7	24.7	24.7	0				1.8
2000-Jun-08 Thu	###	23.75	###	###	115,779	1,374,875	25.5	25.5	0.0
2000-Jun-07 Wed	23.8	23.81	23.51	23.52	141,471	###	###	###	###
2000-Jun-06 Tue	###	###	###	23.8			31.0	31.0	1.7
2000-Jun-05 Mon	25.2	25.2	24.4	24.43	72,482	1,797,553	17.2	17.2	1.7
2000-Jun-02 Fri	25	25.2	###	###			34.2	34.2	0.0
2000-Jun-01 Thu	24.8	###	24.8	25	217,021	###	73.8	73.8	1.8
2000-May-31 Wed	###	25.5	25	###	1,685,357	###	###	###	0.0
2000-May-30 Tue	###	25.75	25.2	25.25			27.5	27.5	###
2000-May-29 Mon	25.5	26	25.5	25.656			73.8	73.8	1.8
2000-May-26 Fri	26	26	###	###			18.9	18.9	0.0
2000-May-25 Thu	26.427	26.72	26	26			27.9	27.9	1.9
2000-May-24 Wed	###	26.55	25.2	26.5	113,884	2,946,748	###	###	1.9
2000-May-23 Tue	26	26.2	###	25.55	42,028	###	###	###	1.8
2000-May-22 Mon	26.5	26.5	26	###	30,871	###	###	###	0.0
2000-May-19 Fri	27.5	27.5	###	26.55			###	###	###
2000-May-18 Thu	###	28.2	###	27.5	817,641	###	###	###	2.0
2000-May-17 Wed	24.4	###	24.4	###	68,870	###	###	###	0.0
2000-May-16 Tue	24	###	24	###			80.1	80.1	0.0
2000-May-15 Mon	24.2	24.2	24	24	18,348	442,186	###	###	1.7
2000-May-12 Fri	###	24.2	24	24.2	11,173	###	68.3	68.3	1.7
2000-May-11 Thu	23.987	###	23.987	24	30,584	###	71.8	71.8	1.7
2000-May-10 Wed	24.085	24.2	###	24.2			84.0	84.0	1.7
2000-May-09 Tue	###	24.2	###	###	91,947	1,112,558	###	###	0.0
2000-May-08 Mon	###	24.41	###	24.2	77,946	###	###	###	1.7
2000-May-05 Fri	24.5	24.5	###	###			###	###	0.0
2000-May-04 Thu	23.55	###	23.55	###	104,855	###	85.0	85.0	0.0
2000-May-03 Wed	22.85	###	22.83	###			###	###	0.0
2000-May-02 Tue	###	###	###	###	37,542	0	###	###	0.0
2000-May-01 Mon	22.25	###	22	###			###	###	0.0
2000-Apr-28 Fri	21.5	22.4	21.5	22.25			83.2	83.2	###
2000-Apr-27 Thu	21.7	21.7	###	21.487	70,625	766,281	37.9	37.9	1.5
2000-Apr-26 Wed	###	###	21.5	###			###	###	0.0
2000-Apr-25 Tue	21.7	21.7	21.7	21.7	0				1.6
2000-Apr-24 Mon	21.7	21.7	21.7	21.7	0				1.6
2000-Apr-21 Fri	21.7	21.7	21.7	21.7	0				1.6
2000-Apr-20 Thu	###	###	21.2	21.7	5,222	55,353	###	###	1.6
2000-Apr-19 Wed	22.055	###	###	22.026			49.6	49.6	###
2000-Apr-18 Tue	23.145	23.145	21.5	22	332,879	###	22.3	22.3	###
2000-Apr-17 Mon	21.156	22.049	###	22.049	100,424	1,107,124	###	###	1.6
2000-Apr-14 Fri	21.75	22.2	21.75	22			###	###	###
2000-Apr-13 Thu	22	###	21.8	22	29,559	###	###	###	###
2000-Apr-12 Wed	22	22.25	###	22	124,524	1,385,329	66.6	66.6	###
2000-Apr-11 Tue	###	###	21.56	###	14,387	###	89.3	89.3	0.0
2000-Apr-07 Fri	###	###	###	22	38,351	0	76.2	76.2	###
2000-Apr-06 Thu	###	###	21.7	###			###	###	0.0
2000-Apr-05 Wed	###	###	22.48	22.5			42.9	42.9	1.6
2000-Apr-04 Tue	23.241	23.241	22.8	###	61,228	###	###	###	0.0
2000-Apr-03 Mon	###	###	###	23	71,075	0	42.1	42.1	1.6
2000-Mar-31 Fri	23.043	23.043	###	###	128,728	###	###	###	0.0
2000-Mar-30 Thu	23.78	23.85	22.5	23.241	117,747	2,728,786	27.9	27.9	###
2000-Mar-29 Wed	###	23.75	###	###			77.5	77.5	0.0
2000-Mar-28 Tue	22.052	###	###	###			88.0	88.0	0.0
2000-Mar-24 Fri	###	###	###	21.4	396,542	0	37.4	37.4	1.5
2000-Mar-23 Thu	21	21.4	21	21.2	94,181	###	###	###	1.5
2000-Mar-22 Wed	###	21.4	21	21	532,254	11,283,784	36.6	36.6	1.5
2000-Mar-21 Tue	21.22	21.5	###	###			###	###	0.0
2000-Mar-20 Mon	###	###	21.22	###			38.4	38.4	0.0
2000-Mar-17 Fri	22	###	21.51	###	34,627	###	35.7	35.7	0.0
2000-Mar-16 Thu	21.2	21.8	21	21.5	121,049	2,590,448	###	###	1.5
2000-Mar-15 Wed	21	###	21	21.2	48,948	513,954	###	###	1.5
2000-Mar-14 Tue	21.773	21.773	21	###	33,522	###	20.4	20.4	0.0
2000-Mar-13 Mon	22.75	22.8	21.45	21.78	34,983	###	###	###	1.6
2000-Mar-10 Fri	21	22.5	###	22.5	82,783	###	93.1	93.1	1.6
2000-Mar-09 Thu	20.75	###	20.7	###			69.6	69.6	0.0
2000-Mar-08 Wed	###	###	20.53	20.75			###	###	1.5
2000-Mar-07 Tue	###	###	20.53	20.841	138,871	###	33.3	33.3	1.5
2000-Mar-06 Mon	20.8	21.25	20.8	###			###	###	0.0
2000-Mar-03 Fri	21.672	21.672	20.8	20.8	197,382	###	12.8	12.8	1.5
2000-Mar-02 Thu	21.859	###	21.5	21.7			39.8	39.8	1.6
2000-Mar-01 Wed	22	22	21.5	21.85			32.4	32.4	###
2000-Feb-29 Tue	21.355	22.72	21.355	###	142,753	###	###	###	0.0
2000-Feb-28 Mon	21.641	###	21	21.5	127,125	###	43.3	43.3	1.5
2000-Feb-25 Fri	21.641	21.8	21.5	21.75			73.1	73.1	###
2000-Feb-24 Thu	22.55	###	21.89	###			20.4	20.4	0.0
2000-Feb-23 Wed	22.77	22.78	22.53	###	99,757	###	###	###	0.0
2000-Feb-22 Tue	22.76	23	22.76	22.77			###	###	###
2000-Feb-21 Mon	22.825	23	###	23			70.2	70.2	1.6
2000-Feb-18 Fri	23.173	23.25	23	###	40,242	###	###	###	0.0
2000-Feb-17 Thu	23.4	23.4	###	23.25	62,929	###	35.3	35.3	###
2000-Feb-16 Wed	23.4	23.4	23	###			40.8	40.8	0.0
2000-Feb-15 Tue	###	###	23.2	23.2	205,859	###	25.3	25.3	1.7
2000-Feb-14 Mon	23.282	23.8	22.86	###	203,626	###	68.4	68.4	0.0
2000-Feb-11 Fri	###	23.8	###	###	178,772	2,127,386	###	###	0.0
2000-Feb-10 Thu	###	22.85	22.22	22.85	22,671	###	###	###	1.6
2000-Feb-09 Wed	22.26	22.4	22	###			67.3	67.3	0.0
2000-Feb-08 Tue	22.4	22.5	22	22.25			40.9	40.9	###
2000-Feb-07 Mon	22.8	23	22.4	22.5			###	###	1.6
2000-Feb-04 Fri	###	###	###	22.55			88.4	88.4	###
2000-Feb-03 Thu	20.658	21.5	20.658	21.5			###	###	1.5
2000-Feb-02 Wed	###	20.75	###	20.5			83.3	83.3	1.5
2000-Feb-01 Tue	20.55	20.58	20	20.2			###	###	1.4
2000-Jan-31 Mon	21	21	20.5	20.54			###	###	1.5
2000-Jan-28 Fri	20.5	###	20.5	20.85	136,070	###	78.7	78.7	###
2000-Jan-27 Thu	###	20.7	###	###	62,456	###	###	###	0.0
2000-Jan-25 Tue	###	###	19.5	19.75	62,479	609,170	29.2	29.2	###
2000-Jan-24 Mon	###	###	###	19.75			###	###	###
2000-Jan-21 Fri	19.7	19.71	###	19.7			63.2	63.2	1.4
2000-Jan-20 Thu	19.55	19.76	19.55	19.7			###	###	1.4
2000-Jan-19 Wed	19.5	19.5	###	19.4			36.6	36.6	1.4
2000-Jan-18 Tue	19.557	19.557	###	19.41			31.1	31.1	###
2000-Jan-17 Mon	19.5	###	###	19.4	36,287	0	36.2	36.2	1.4
2000-Jan-14 Fri	###	19.5	###	19.45			###	###	###
2000-Jan-13 Thu	19.75	19.75	###	###			13.1	13.1	0.0
2000-Jan-12 Wed	19.7	19.7	###	###	52,143	###	32.8	32.8	0.0
2000-Jan-11 Tue	19.8	19.86	###	19.7	30,652	304,374	40.6	40.6	1.4
2000-Jan-10 Mon	###	###	###	19.45	61,372	0	###	###	###
2000-Jan-07 Fri	19.4	19.4	18.75	18.8	25,622	###	###	###	1.3
2000-Jan-06 Thu	###	19.55	###	19.4	68,627	670,828	83.8	83.8	1.4
2000-Jan-05 Wed	18.5	###	18.5	###	108,475	###	89.2	89.2	0.0
2000-Jan-04 Tue	###	###	###	19.45	69,976	0	###	###	###
1999-Dec-31 Fri	###	20.8	20	20.25			###	###	###
1999-Dec-30 Thu	###	20.8	20	20.25			###	###	###
1999-Dec-29 Wed	19.549	###	19.549	20.4			92.3	92.3	1.5
1999-Dec-28 Tue	17.5	19.2	17.5	###			97.8	97.8	0.0
1999-Dec-27 Mon	17.5	19.2	17.5	###			97.8	97.8	0.0
1999-Dec-24 Fri	17.5	19.2	17.5	###			97.8	97.8	0.0
1999-Dec-23 Thu	###	###	16.85	###	16,325	###	###	###	0.0
1999-Dec-22 Wed	###	###	16.86	###	31,648	###	###	###	0.0
1999-Dec-21 Tue	###	###	16.85	###	12,847	###	###	###	0.0
1999-Dec-20 Mon	16.74	###	16.7	###	17,254	144,070	78.0	78.0	0.0
1999-Dec-17 Fri	16.89	###	16.5	16.7			28.0	28.0	1.2
1999-Dec-16 Thu	###	###	16.75	###	22,574	189,057	38.9	38.9	0.0
1999-Dec-15 Wed	###	###	###	###			68.6	68.6	0.0
1999-Dec-14 Tue	###	###	###	###	71,629	0	###	###	0.0
1999-Dec-13 Mon	###	###	16.85	###			72.8	72.8	0.0
1999-Dec-10 Fri	###	###	16.8	###	39,751	###	36.8	36.8	0.0
1999-Dec-09 Thu	###	###	###	###	47,176	0	###	###	0.0
1999-Dec-08 Wed	17.25	17.25	###	17.2			###	###	1.2
1999-Dec-07 Tue	###	###	###	16.8			###	###	1.2
1999-Dec-06 Mon	17.4	###	17.4	###			80.9	80.9	0.0
1999-Dec-03 Fri	###	17.4	###	17.4	316,542	###	85.3	85.3	1.2
1999-Dec-02 Thu	###	###	16.89	###	24,276	###	###	###	0.0
1999-Dec-01 Wed	###	###	###	16.8	12,658	0	20.8	20.8	1.2
1999-Nov-30 Tue	###	###	###	###	45,085	0	###	###	0.0
1999-Nov-29 Mon	###	16.75	16.2	16.7	46,641	###	84.5	84.5	1.2
1999-Nov-26 Fri	16.4	16.55	###	16.4	122,479	###	66.2	66.2	###
1999-Nov-25 Thu	16.7	16.7	16.5	16.55	87,450	1,451,670	###	###	1.2
1999-Nov-24 Wed	###	###	###	###	126,051	0	28.6	28.6	0.0
1999-Nov-23 Tue	###	###	16.81	16.81	33,177	278,852	33.2	33.2	###
1999-Nov-22 Mon	17.082	###	###	###	27,881	0	###	###	0.0
1999-Nov-19 Fri	###	###	###	###			38.3	38.3	0.0
1999-Nov-18 Thu	###	###	16.81	###			32.2	32.2	0.0
1999-Nov-17 Wed	###	###	###	###	36,451	0	###	###	0.0
1999-Nov-16 Tue	###	###	16.8	###			###	###	0.0
1999-Nov-15 Mon	###	###	16.8	###			34.6	34.6	0.0
1999-Nov-12 Fri	###	###	###	###	118,323	0	###	###	0.0
1999-Nov-11 Thu	17.451	17.5	17.26	###	47,679	###	23.2	23.2	0.0
1999-Nov-10 Wed	###	###	###	17.4			67.7	67.7	1.2
1999-Nov-09 Tue	17.23	###	17.23	###			###	###	0.0
1999-Nov-08 Mon	17.25	17.29	###	###	28,957	###	35.4	35.4	0.0
1999-Nov-05 Fri	###	17.2	###	17.2	78,944	###	74.9	74.9	1.2
1999-Nov-04 Thu	17.2	17.2	###	###			###	###	0.0
1999-Nov-03 Wed	###	17.25	###	17.2			###	###	1.2
1999-Nov-02 Tue	###	17.2	###	###	66,058	###	###	###	0.0
1999-Nov-01 Mon	###	17.2	###	17.2	88,076	757,453	###	###	1.2
1999-Oct-29 Fri	###	###	###	###			###	###	0.0
1999-Oct-28 Thu	###	###	###	###	36,148	0	###	###	0.0
1999-Oct-27 Wed	###	###	16.75	###	64,324	###	30.5	30.5	0.0
1999-Oct-26 Tue	###	###	16.8	###			###	###	0.0
1999-Oct-25 Mon	###	###	16.78	16.8			###	###	1.2
1999-Oct-22 Fri	###	###	###	###			68.1	68.1	0.0
1999-Oct-21 Thu	16.8	###	16.8	###			82.3	82.3	0.0
1999-Oct-20 Wed	16.2	###	16.2	16.5	19,771	160,145	78.7	78.7	1.2
1999-Oct-19 Tue	16.23	16.4	###	###	15,184	###	###	###	0.0
1999-Oct-18 Mon	16.4	16.4	16.2	16.225			37.8	37.8	1.2
1999-Oct-15 Fri	16.85	16.85	16.4	16.48			20.9	20.9	1.2
1999-Oct-14 Thu	16.7	###	16.25	###			74.2	74.2	0.0
1999-Oct-13 Wed	###	###	16.5	###	36,259	###	15.1	15.1	0.0
1999-Oct-12 Tue	###	###	###	###	43,149	0	84.1	84.1	0.0
1999-Oct-11 Mon	16.243	16.53	16.2	16.45			77.5	77.5	1.2
1999-Oct-08 Fri	16.24	16.25	16.2	16.2	132,346	###	###	###	1.2
1999-Oct-07 Thu	16.25	16.25	###	###	40,440	328,575	28.9	28.9	0.0
1999-Oct-06 Wed	16.25	16.25	###	###			###	###	0.0
1999-Oct-05 Tue	16.24	16.25	16.2	16.25			###	###	###
1999-Oct-04 Mon	###	###	16.24	16.24	19,584	159,022	###	###	###
1999-Oct-01 Fri	16.4	16.4	16.23	16.25			23.9	23.9	###
1999-Sep-30 Thu	16.4	16.4	16.2	16.25			###	###	###
1999-Sep-29 Wed	###	###	16.25	###			###	###	0.0
1999-Sep-27 Mon	16.2	16.25	###	16.2	18,420	###	68.9	68.9	1.2
1999-Sep-24 Fri	16.25	16.25	###	###	12,886	###	31.4	31.4	0.0
1999-Sep-23 Thu	16.25	###	16.2	16.25	37,322	###	###	###	###
1999-Sep-22 Wed	16.2	16.25	###	16.25	34,623	###	###	###	###
1999-Sep-21 Tue	###	16.25	###	16.2			75.5	75.5	1.2
1999-Sep-20 Mon	###	16.2	###	16.2			###	###	1.2
1999-Sep-17 Fri	###	###	###	###	24,276	0	###	###	0.0
1999-Sep-16 Thu	16.25	16.25	###	###	39,886	324,073	###	###	0.0
1999-Sep-15 Wed	###	16.2	15.88	16.2	118,673	###	80.6	80.6	1.2
1999-Sep-14 Tue	16.342	###	###	###	87,759	0	22.3	22.3	0.0
1999-Sep-13 Mon	16.8	16.8	###	###	64,224	539,481	###	###	0.0
1999-Sep-10 Fri	16.75	16.75	16.5	16.5	155,072	2,578,072	18.9	18.9	1.2
1999-Sep-09 Thu	###	###	###	###	125,646	0	67.2	67.2	0.0
1999-Sep-08 Wed	###	16.4	###	###			###	###	0.0
1999-Sep-07 Tue	16.4	16.4	###	###			###	###	0.0
1999-Sep-06 Mon	###	16.56	###	###	11,256	###	###	###	0.0
1999-Sep-03 Fri	###	###	16.2	###			###	###	0.0
1999-Sep-02 Thu	17.23	###	16.8	###	58,675	492,870	###	###	0.0
1999-Sep-01 Wed	16.29	###	16.29	###			92.6	92.6	0.0
1999-Aug-31 Tue	###	###	###	16.24			77.6	77.6	###
1999-Aug-30 Mon	###	###	###	###	60,642	0	79.3	79.3	0.0
1999-Aug-27 Fri	15.85	###	15.85	###			###	###	0.0
1999-Aug-26 Thu	15.85	###	15.85	###			###	###	0.0
1999-Aug-25 Wed	15.8	15.89	15.75	15.855			75.8	75.8	1.1
1999-Aug-24 Tue	###	###	15.75	15.755			###	###	1.1
1999-Aug-23 Mon	14.755	16.2	14.755	###	41,754	646,247	97.9	97.9	0.0
1999-Aug-20 Fri	14.56	###	14.5	###	23,653	171,484	70.8	70.8	0.0
1999-Aug-19 Thu	14.49	###	14.45	14.52			71.9	71.9	1.0
1999-Aug-18 Wed	###	14.5	###	14.49	64,074	###	###	###	###
1999-Aug-17 Tue	###	14.2	###	14.186	128,281	###	###	###	###
1999-Aug-16 Mon	13.5	13.72	13.5	13.72			###	###	###
1999-Aug-13 Fri	13.53	13.56	###	###	12,726	86,282	###	###	0.0
1999-Aug-12 Thu	###	13.7	13.5	13.51	34,577	470,247	###	###	###
1999-Aug-11 Wed	###	###	13.55	13.7	190,283	###	###	###	1.0
1999-Aug-10 Tue	13.7	13.75	13.7	13.7	23,857	###	###	###	1.0
1999-Aug-09 Mon	###	###	###	13.7	22,324	0	26.3	26.3	1.0
1999-Aug-06 Fri	14.2	14.2	13.8	###	75,126	###	###	###	0.0
1999-Aug-05 Thu	13.8	###	13.8	14.185			89.3	89.3	###
1999-Aug-04 Wed	###	13.7	###	###	32,572	###	###	###	0.0
1999-Aug-03 Tue	12.8	###	12.8	###			###	###	0.0
1999-Aug-02 Mon	###	###	12.8	12.8	16,329	###	19.2	19.2	0.9
1999-Jul-30 Fri	###	###	###	###			17.0	17.0	0.0
1999-Jul-29 Thu	###	###	13.4	13.4	17,589	117,846	###	###	1.0
1999-Jul-28 Wed	13.48	13.5	13.4	13.5			###	###	1.0
1999-Jul-27 Tue	13.5	###	13.5	###	4,978	###	###	###	0.0
1999-Jul-26 Mon	13.25	13.5	13.2	13.5	8,625	115,143	87.7	87.7	1.0
1999-Jul-23 Fri	13.4	13.4	13.2	13.247	42,623	566,885	###	###	###
1999-Jul-22 Thu	13.4	###	13.25	###	44,821	###	###	###	0.0
1999-Jul-21 Wed	13.7	13.8	13.5	13.55			25.4	25.4	1.0
1999-Jul-20 Tue	###	13.7	###	13.7			###	###	1.0
1999-Jul-19 Mon	12.5	13.2	12.5	13.2			95.4	95.4	0.9
1999-Jul-16 Fri	12.43	12.5	12.42	12.5	33,973	###	78.7	78.7	0.9
1999-Jul-15 Thu	###	###	###	###	22,941	0	87.3	87.3	0.0
1999-Jul-14 Wed	12.2	12.2	###	###	22,680	138,348	###	###	0.0
1999-Jul-13 Tue	12.2	12.2	###	12.2	24,640	###	###	###	###
1999-Jul-12 Mon	###	###	###	###	13,186	0	###	###	0.0
1999-Jul-09 Fri	12.2	12.2	###	###			35.8	35.8	0.0
1999-Jul-08 Thu	###	###	###	12.2			31.1	31.1	###
1999-Jul-07 Wed	###	12.2	###	12.2	61,521	375,278	###	###	###
1999-Jul-06 Tue	12.25	12.25	###	12.2	68,278	###	###	###	###
1999-Jul-05 Mon	###	###	###	12.25			###	###	0.9
1999-Jul-02 Fri	###	###	###	###			###	###	0.0
1999-Jul-01 Thu	###	###	###	###			67.4	67.4	0.0
1999-Jun-30 Wed	###	###	###	###			35.4	35.4	0.0
1999-Jun-29 Tue	12.2	12.2	###	12.051			###	###	###
1999-Jun-28 Mon	12.2	12.2	###	###	43,450	265,045	30.0	30.0	0.0
1999-Jun-25 Fri	###	###	###	12.2	28,226	0	31.9	31.9	###
1999-Jun-24 Thu	###	12.2	###	###			75.4	75.4	0.0
1999-Jun-23 Wed	###	12.5	###	###			###	###	0.0
1999-Jun-22 Tue	11.8	###	11.8	12.078	33,745	###	86.0	86.0	0.9
1999-Jun-21 Mon	###	###	11.72	11.8			###	###	0.8
1999-Jun-18 Fri	###	###	###	###			###	###	0.0
1999-Jun-17 Thu	12.182	###	###	###	65,177	0	70.6	70.6	0.0
1999-Jun-16 Wed	12.2	12.2	###	###			###	###	0.0
1999-Jun-15 Tue	###	###	###	###	12,385	0	###	###	0.0
1999-Jun-11 Fri	###	###	12.2	12.2			###	###	###
1999-Jun-10 Thu	12.4	12.4	###	###			###	###	0.0
1999-Jun-09 Wed	12.4	12.4	###	12.4	17,056	105,747	###	###	0.9
1999-Jun-08 Tue	12.5	###	12.4	12.4	66,753	###	26.3	26.3	0.9
1999-Jun-07 Mon	12.2	12.4	12.2	12.4			87.6	87.6	0.9
1999-Jun-04 Fri	11.8	###	11.8	###			###	###	0.0
1999-Jun-03 Thu	11.45	11.7	11.45	11.7			86.2	86.2	0.8
1999-Jun-02 Wed	11.4	11.5	###	11.5			###	###	###
1999-Jun-01 Tue	11.75	11.75	11.5	11.5			15.8	15.8	###
1999-May-31 Mon	###	11.7	11.55	11.7			75.6	75.6	0.8
1999-May-28 Fri	###	11.75	###	11.55			94.2	94.2	0.8
1999-May-27 Thu	###	###	###	###			30.5	30.5	0.0
1999-May-26 Wed	11.25	11.25	###	###			21.5	21.5	0.0
1999-May-25 Tue	###	11.25	###	11.25			88.0	88.0	###
1999-May-24 Mon	###	###	###	###	155,474	0	35.1	35.1	0.0
1999-May-21 Fri	###	11.2	###	###			###	###	0.0
1999-May-20 Thu	###	11.2	###	###	38,948	###	###	###	0.0
1999-May-19 Wed	11.059	###	###	###			34.3	34.3	0.0
1999-May-18 Tue	###	###	###	###			###	###	0.0
1999-May-17 Mon	10.85	###	10.85	###	49,585	###	###	###	0.0
1999-May-14 Fri	###	###	###	###	39,723	0	67.0	67.0	0.0
1999-May-13 Thu	11.4	11.4	###	###			###	###	0.0
1999-May-12 Wed	###	###	###	11.4			15.4	15.4	0.8
1999-May-11 Tue	###	###	11.45	11.45	123,921	709,447	26.7	26.7	0.8
1999-May-10 Mon	###	###	11.5	###	14,676	84,387	33.6	33.6	0.0
1999-May-07 Fri	###	###	11.56	11.7			42.3	42.3	0.8
1999-May-06 Thu	11.5	###	11.5	11.55	75,754	435,585	###	###	0.8
1999-May-05 Wed	11.581	###	11.5	11.55	105,084	###	###	###	0.8
1999-May-04 Tue	11.7	11.7	11.55	###			###	###	0.0
1999-May-03 Mon	###	11.7	###	###	147,374	###	33.4	33.4	0.0
1999-Apr-30 Fri	###	11.73	###	###	117,075	686,644	###	###	0.0
1999-Apr-29 Thu	11.8	11.8	###	###	72,850	###	22.8	22.8	0.0
1999-Apr-28 Wed	###	###	11.7	11.7	17,959	###	25.8	25.8	0.8
1999-Apr-27 Tue	###	###	11.75	11.8			20.1	20.1	0.8
1999-Apr-26 Mon	###	###	11.85	###	143,048	847,559	72.9	72.9	0.0
1999-Apr-23 Fri	11.75	###	11.75	###	38,451	###	###	###	0.0
1999-Apr-22 Thu	11.5	###	11.5	###	197,583	###	###	###	0.0
1999-Apr-21 Wed	###	11.5	###	11.5			###	###	###
1999-Apr-20 Tue	10.81	###	10.81	###			###	###	0.0
1999-Apr-19 Mon	10.55	10.8	10.55	10.8			###	###	###
1999-Apr-16 Fri	10.781	10.781	###	###	70,754	###	18.8	18.8	0.0
1999-Apr-15 Thu	###	###	10.8	10.8	38,372	###	16.5	16.5	###
1999-Apr-14 Wed	###	###	###	###			###	###	0.0
1999-Apr-13 Tue	###	###	###	###	25,224	0	###	###	0.0
1999-Apr-12 Mon	###	###	###	###			###	###	0.0
1999-Apr-09 Fri	###	###	11.2	11.2			18.5	18.5	0.8
1999-Apr-08 Thu	11.4	11.4	11.25	###	105,883	1,199,124	30.3	30.3	0.0
1999-Apr-07 Wed	###	###	11.2	###			30.9	30.9	0.0
1999-Apr-06 Tue	###	11.45	###	###			###	###	0.0
1999-Apr-01 Thu	###	###	###	###			###	###	0.0
1999-Mar-31 Wed	###	###	###	###	3,376,383	0	###	###	0.0
1999-Mar-30 Tue	###	###	###	###	71,273	0	###	###	0.0
1999-Mar-29 Mon	11.044	###	###	###	65,846	0	###	###	0.0
1999-Mar-26 Fri	###	###	###	###			25.1	25.1	0.0
1999-Mar-25 Thu	###	11.2	###	###	80,824	###	69.0	69.0	0.0
1999-Mar-24 Wed	###	###	###	###			4.9	4.9	0.0
1999-Mar-23 Tue	###	###	###	11.849			98.9	98.9	###
1999-Mar-22 Mon	10.2	###	10.2	###			###	###	0.0
1999-Mar-19 Fri	###	10.4	###	10.2			###	###	0.7
1999-Mar-18 Thu	###	###	###	###	83,557	0	###	###	0.0
1999-Mar-17 Wed	###	###	###	###			###	###	0.0
1999-Mar-16 Tue	###	###	###	###			34.9	34.9	0.0
1999-Mar-15 Mon	###	###	###	###			19.7	19.7	0.0
1999-Mar-12 Fri	###	###	9.85	###	98,829	###	###	###	0.0
1999-Mar-11 Thu	9.81	###	9.81	###			82.3	82.3	0.0
1999-Mar-10 Wed	###	###	9.82	###			###	###	0.0
1999-Mar-09 Tue	###	###	###	###			34.9	34.9	0.0
1999-Mar-08 Mon	###	###	###	###			###	###	0.0
1999-Mar-05 Fri	###	###	###	###			70.8	70.8	0.0
1999-Mar-04 Thu	###	###	###	9.8	13,875	0	17.1	17.1	0.7
1999-Mar-03 Wed	10.24	10.25	###	###			###	###	0.0
1999-Mar-02 Tue	###	###	10.25	10.25	43,271	###	31.7	31.7	0.7
1999-Mar-01 Mon	###	10.5	###	10.4			###	###	0.7
1999-Feb-26 Fri	###	###	###	###			73.8	73.8	0.0
1999-Feb-25 Thu	###	###	9.82	###			83.6	83.6	0.0
1999-Feb-24 Wed	10.2	10.2	###	###	8,920	###	###	###	0.0
1999-Feb-23 Tue	###	###	###	###			###	###	0.0
1999-Feb-22 Mon	###	###	###	###	11,871	0	###	###	0.0
1999-Feb-19 Fri	###	###	###	###			18.1	18.1	0.0
1999-Feb-18 Thu	###	###	###	###			###	###	0.0
1999-Feb-17 Wed	###	###	###	###			###	###	0.0
1999-Feb-16 Tue	###	###	9.8	###	24,228	###	###	###	0.0
1999-Feb-15 Mon	###	###	###	###	30,377	0	###	###	0.0
1999-Feb-12 Fri	###	###	###	###			78.9	78.9	0.0
1999-Feb-11 Thu	9.8	###	9.8	###	13,045	63,920	###	###	0.0
1999-Feb-10 Wed	9.643	9.8	###	9.75			###	###	###
1999-Feb-09 Tue	9.75	9.75	###	###	41,683	###	###	###	0.0
1999-Feb-08 Mon	9.7	9.74	###	9.7	22,648	###	###	###	0.7
1999-Feb-05 Fri	###	9.8	###	9.75	60,080	###	82.6	82.6	###
1999-Feb-04 Thu	9	###	9	###			###	###	0.0
1999-Feb-03 Wed	8.85	###	8.85	9	84,926	###	83.3	83.3	0.6
1999-Feb-02 Tue	###	8.85	###	8.85	28,187	124,727	88.5	88.5	0.6
1999-Feb-01 Mon	###	###	###	###			###	###	0.0
1999-Jan-29 Fri	9.2	9.2	9	9	61,972	563,945	###	###	0.6
1999-Jan-28 Thu	8.747	###	8.74	###			###	###	0.0
1999-Jan-27 Wed	8.5	8.75	8.5	8.74			90.0	90.0	0.6
1999-Jan-25 Mon	8.8	8.8	8.5	8.5	37,447	###	6.5	6.5	0.6
1999-Jan-22 Fri	8.8	8.88	8.8	8.8	8,540	###	70.6	70.6	0.6
1999-Jan-21 Thu	###	###	8.8	8.8	4,687	20,622	21.8	21.8	0.6
1999-Jan-20 Wed	###	###	###	###	11,554	0	###	###	0.0
1999-Jan-19 Tue	###	8.7	###	8.7	75,544	###	###	###	###
1999-Jan-18 Mon	8.7	8.7	###	###			31.6	31.6	0.0
1999-Jan-15 Fri	8.8	8.8	###	8.7	7,424	###	###	###	###
1999-Jan-14 Thu	###	###	8.8	8.8			21.8	21.8	0.6
1999-Jan-13 Wed	###	###	8.8	###	16,122	###	###	###	0.0
1999-Jan-12 Tue	8.945	###	8.86	###	23,543	###	###	###	0.0
1999-Jan-11 Mon	8.85	9	8.8	8.81			33.1	33.1	###
1999-Jan-08 Fri	8.8	###	8.8	8.8	40,844	###	###	###	0.6
1999-Jan-07 Thu	###	###	8.86	###			69.3	69.3	0.0
1999-Jan-06 Wed	8.8	###	8.8	###	8,142	35,824	77.1	77.1	0.0
1999-Jan-05 Tue	###	###	8.85	8.85	49,074	217,152	13.7	13.7	0.6
1999-Jan-04 Mon	###	9.2	9	###			###	###	0.0
1998-Dec-31 Thu	9	9.2	9	9.2			83.7	83.7	0.7
1998-Dec-30 Wed	8.8	###	8.8	###			77.6	77.6	0.0
1998-Dec-29 Tue	###	8.8	###	8.8	14,389	###	###	###	0.6
1998-Dec-24 Thu	8.87	8.87	###	###			###	###	0.0
1998-Dec-23 Wed	9	9	###	###			###	###	0.0
1998-Dec-22 Tue	9	###	9	###			72.4	72.4	0.0
1998-Dec-21 Mon	###	###	9	9			###	###	0.6
1998-Dec-18 Fri	9.2	9.25	###	###			20.8	20.8	0.0
1998-Dec-17 Thu	###	9.2	###	9.2	6,785	###	###	###	0.7
1998-Dec-16 Wed	8.8	###	8.8	9			88.4	88.4	0.6
1998-Dec-15 Tue	###	8.73	###	8.73	2,327	10,157	69.9	69.9	###
1998-Dec-14 Mon	8.58	9	8.58	###	11,655	102,447	88.1	88.1	0.0
1998-Dec-11 Fri	###	8.4	###	8.4	2,283	9,588	###	###	###
1998-Dec-10 Thu	###	###	8.22	###	129,221	###	29.1	29.1	0.0
1998-Dec-09 Wed	8.48	8.48	###	###	95,046	###	###	###	0.0
1998-Dec-08 Tue	8.52	8.52	8.48	8.48			###	###	0.6
1998-Dec-07 Mon	###	###	8.5	8.5			###	###	0.6
1998-Dec-04 Fri	###	###	8.5	8.54			###	###	###
1998-Dec-03 Thu	8.781	8.781	###	###			15.9	15.9	0.0
1998-Dec-02 Wed	8.855	8.88	8.77	8.77			###	###	###
1998-Dec-01 Tue	9	9	8.85	8.85			###	###	0.6
1998-Nov-30 Mon	9	9	9	9	7,055	###	72.4	72.4	0.6
1998-Nov-27 Fri	9.2	9.2	9	9			###	###	0.6
1998-Nov-26 Thu	9.241	9.241	###	9.24			###	###	###
1998-Nov-25 Wed	###	###	9.2	9.24			26.9	26.9	###
1998-Nov-24 Tue	###	###	###	###	22,959	0	###	###	0.0
1998-Nov-23 Mon	###	9.2	###	###			###	###	0.0
1998-Nov-20 Fri	8.5	8.75	8.5	8.75	5,450	###	###	###	0.6
1998-Nov-19 Thu	8.2	8.4	8.2	8.4	18,741	155,550	###	###	###
1998-Nov-18 Wed	###	8.2	###	###			###	###	0.0
1998-Nov-17 Tue	###	###	###	###	33,872	0	###	###	0.0
1998-Nov-16 Mon	###	###	###	###	10,151	0	82.9	82.9	0.0
1998-Nov-13 Fri	###	###	8	###	134,876	###	###	###	0.0
1998-Nov-12 Thu	8.2	8.2	###	###	545,945	2,238,374	23.0	23.0	0.0
1998-Nov-11 Wed	###	###	###	###			###	###	0.0
1998-Nov-10 Tue	###	###	###	###			28.7	28.7	0.0
1998-Nov-09 Mon	8.25	8.25	###	###	36,320	149,820	17.3	17.3	0.0
1998-Nov-06 Fri	###	8.2	###	8.2	260,680	1,068,788	76.8	76.8	0.6
1998-Nov-05 Thu	###	8.2	###	###			###	###	0.0
1998-Nov-04 Wed	###	###	###	###			72.4	72.4	0.0
1998-Nov-03 Tue	###	###	###	###	533,954	0	###	###	0.0
1998-Nov-02 Mon	###	###	###	###			###	###	0.0
1998-Oct-30 Fri	7.85	###	7.85	###			###	###	0.0
1998-Oct-29 Thu	###	###	7.8	7.8			8.8	8.8	0.6
1998-Oct-28 Wed	7.85	###	7.85	###			###	###	0.0
1998-Oct-27 Tue	###	8	###	8			###	###	###
1998-Oct-26 Mon	###	8	###	8	20,279	###	###	###	###
1998-Oct-23 Fri	###	###	###	###	107,880	0	###	###	0.0
1998-Oct-22 Thu	8	8	###	###	21,750	###	###	###	0.0
1998-Oct-21 Wed	8.2	8.2	###	8	26,141	107,178	8.7	8.7	###
1998-Oct-20 Tue	###	###	###	8.2	92,671	0	###	###	0.6
1998-Oct-19 Mon	8	###	8	###			84.3	84.3	0.0
1998-Oct-16 Fri	7.72	7.85	7.72	7.85	59,950	###	###	###	###
1998-Oct-15 Thu	7.54	7.72	7.54	7.72			90.2	90.2	###
1998-Oct-14 Wed	7.45	7.55	7.45	7.5			###	###	0.5
1998-Oct-13 Tue	7.5	7.55	7.5	7.5	51,975	###	83.8	83.8	0.5
1998-Oct-12 Mon	7.45	7.49	7.4	7.49			###	###	###
1998-Oct-09 Fri	7.4	7.4	7.4	7.4			69.6	69.6	0.5
1998-Oct-08 Thu	7.5	7.5	###	7.41	14,878	###	22.7	22.7	###
1998-Oct-07 Wed	###	7.5	###	7.5			###	###	0.5
1998-Oct-06 Tue	###	7.4	###	###	25,950	###	###	###	0.0
1998-Oct-05 Mon	7.4	7.4	7.4	7.4			###	###	0.5
1998-Oct-02 Fri	7.2	###	7.2	###	86,845	312,642	###	###	0.0
1998-Oct-01 Thu	###	###	7.2	7.2	32,375	116,550	###	###	0.5
1998-Sep-30 Wed	7.25	###	7.25	###	33,075	###	###	###	0.0
1998-Sep-29 Tue	7.25	###	7.25	###			###	###	0.0
1998-Sep-28 Mon	###	7.25	7	7.25			91.4	91.4	0.5
1998-Sep-25 Fri	7.5	7.5	###	###	72,748	###	###	###	0.0
1998-Sep-24 Thu	7.5	###	7.5	###			80.7	80.7	0.0
1998-Sep-23 Wed	7.25	7.41	7.25	7.41	28,979	###	81.0	81.0	###
1998-Sep-22 Tue	7.22	7.26	7.22	7.25			77.1	77.1	0.5
1998-Sep-21 Mon	7.25	7.25	###	7.2	62,027	224,847	###	###	0.5
1998-Sep-18 Fri	###	7.25	###	7.25	10,382	###	###	###	0.5
1998-Sep-17 Thu	###	7.2	###	7.2			###	###	0.5
1998-Sep-16 Wed	###	###	###	###	352,450	0	###	###	0.0
1998-Sep-15 Tue	###	###	7	###	105,081	367,783	71.0	71.0	0.0
1998-Sep-14 Mon	7	7	###	7			70.4	70.4	0.5
1998-Sep-11 Fri	###	###	7	7			30.6	30.6	0.5
1998-Sep-10 Thu	7.25	###	7.2	7.2	10,141	###	###	###	0.5
1998-Sep-09 Wed	7.4	7.4	7.25	7.25			###	###	0.5
1998-Sep-08 Tue	7.4	7.4	###	###	245,676	###	###	###	0.0
1998-Sep-07 Mon	7.21	###	7.21	###			74.9	74.9	0.0
1998-Sep-04 Fri	###	7.23	###	7.23	10,829	39,146	86.5	86.5	###
1998-Sep-03 Thu	###	###	7	###	38,950	136,325	###	###	0.0
1998-Sep-02 Wed	###	7	###	7	164,150	574,525	###	###	0.5
1998-Sep-01 Tue	6.52	6.72	6.52	6.72	55,153	###	74.8	74.8	0.5
1998-Aug-31 Mon	6.71	6.72	###	###	48,126	###	###	###	0.0
1998-Aug-28 Fri	###	###	###	6.73	56,589	0	###	###	###
1998-Aug-27 Thu	###	###	###	###			24.0	24.0	0.0
1998-Aug-26 Wed	###	###	###	###			84.8	84.8	0.0
1998-Aug-25 Tue	7	###	7	###	117,528	411,348	###	###	0.0
1998-Aug-24 Mon	###	###	###	###			80.4	80.4	0.0
1998-Aug-21 Fri	###	###	###	###			###	###	0.0
1998-Aug-20 Thu	###	###	###	###	97,581	0	###	###	0.0
1998-Aug-19 Wed	###	###	###	###			###	###	0.0
1998-Aug-18 Tue	6.85	###	6.84	###			###	###	0.0
1998-Aug-17 Mon	###	###	6.82	6.82	127,278	###	26.9	26.9	0.5
1998-Aug-14 Fri	6.8	###	6.8	###	119,846	407,476	###	###	0.0
1998-Aug-13 Thu	6.8	6.81	6.8	6.8			84.0	84.0	0.5
1998-Aug-12 Wed	6.7	6.82	6.7	6.8			85.9	85.9	0.5
1998-Aug-11 Tue	###	###	6.8	6.8	20,228	68,775	###	###	0.5
1998-Aug-10 Mon	###	###	###	###			80.2	80.2	0.0
1998-Aug-07 Fri	###	###	###	###	17,272	0	###	###	0.0
1998-Aug-06 Thu	6.8	###	6.8	###			91.5	91.5	0.0
1998-Aug-05 Wed	6.7	6.89	6.7	6.72	12,847	###	###	###	0.5
1998-Aug-04 Tue	6.55	6.7	6.55	6.7	38,955	258,076	###	###	0.5
1998-Aug-03 Mon	###	6.7	6.55	6.55			###	###	0.5
1998-Jul-31 Fri	###	6.75	###	6.7	56,572	###	75.2	75.2	0.5
1998-Jul-30 Thu	###	###	###	###	207,150	0	###	###	0.0
1998-Jul-29 Wed	###	###	###	###			###	###	0.0
1998-Jul-28 Tue	###	###	###	###			73.5	73.5	0.0
1998-Jul-27 Mon	6.55	6.55	6.55	6.55	5,250	34,387	###	###	0.5
1998-Jul-24 Fri	###	###	6.55	6.55	22,441	###	13.1	13.1	0.5
1998-Jul-23 Thu	6.5	###	6.45	###			90.1	90.1	0.0
1998-Jul-22 Wed	###	###	###	###	43,028	0	###	###	0.0
1998-Jul-21 Tue	###	###	6.55	###			###	###	0.0
1998-Jul-20 Mon	6.56	###	6.56	###	14,278	###	###	###	0.0
1998-Jul-17 Fri	###	###	###	###			###	###	0.0
1998-Jul-16 Thu	###	###	###	###			###	###	0.0
1998-Jul-15 Wed	###	6.75	###	6.7	33,278	###	82.5	82.5	0.5
1998-Jul-14 Tue	###	###	6.55	###			69.0	69.0	0.0
1998-Jul-13 Mon	###	###	###	###			###	###	0.0
1998-Jul-10 Fri	6.85	6.85	###	###	5,129	###	###	###	0.0
1998-Jul-09 Thu	6.946	###	6.87	6.87			21.5	21.5	###
1998-Jul-08 Wed	6.85	6.89	6.85	6.89	19,578	###	78.5	78.5	0.5
1998-Jul-07 Tue	6.85	###	6.85	6.87			###	###	###
1998-Jul-06 Mon	6.45	6.56	6.45	6.56			82.5	82.5	0.5
1998-Jul-03 Fri	6.26	6.45	6.24	6.45			88.2	88.2	###
1998-Jul-02 Thu	6.24	6.28	6.24	6.26			66.4	66.4	0.4
1998-Jul-01 Wed	6.24	6.24	###	6.24			59.8	59.8	0.4
1998-Jun-30 Tue	###	###	6.2	6.27			22.6	22.6	0.4
1998-Jun-29 Mon	6.4	6.45	###	###	635,273	2,048,755	32.4	32.4	0.0
1998-Jun-26 Fri	###	###	6.25	###	8,145	25,453	###	###	0.0
1998-Jun-25 Thu	6.22	###	6.2	6.2			###	###	0.4
1998-Jun-24 Wed	6.2	###	6.2	###	16,871	###	###	###	0.0
1998-Jun-23 Tue	###	###	###	###			16.6	16.6	0.0
1998-Jun-22 Mon	###	###	###	###			76.5	76.5	0.0
1998-Jun-19 Fri	6.4	6.4	###	###			###	###	0.0
1998-Jun-18 Thu	6.4	6.47	6.4	6.47			###	###	0.5
1998-Jun-17 Wed	6.45	6.46	6.4	6.4			23.7	23.7	0.5
1998-Jun-16 Tue	6.5	6.5	###	6.5	8,881	###	76.1	76.1	0.5
1998-Jun-15 Mon	6.2	###	6.2	###			87.1	87.1	0.0
1998-Jun-12 Fri	###	###	###	###			67.8	67.8	0.0
1998-Jun-11 Thu	###	###	###	###	17,274	0	83.3	83.3	0.0
1998-Jun-10 Wed	###	###	###	###			###	###	0.0
1998-Jun-09 Tue	###	###	###	###			###	###	0.0
1998-Jun-05 Fri	6.26	6.26	6.26	6.26	10,257	###	78.1	78.1	0.4
1998-Jun-04 Thu	###	###	6.25	6.25	5,550	17,343	###	###	###
1998-Jun-03 Wed	6.4	6.5	6.4	6.5			88.3	88.3	0.5
1998-Jun-02 Tue	6.5	6.5	###	6.5	78,477	255,050	###	###	0.5
1998-Jun-01 Mon	###	###	6.5	6.5	5,150	###	###	###	0.5
1998-May-29 Fri	6.55	###	6.5	###	10,683	###	82.6	82.6	0.0
1998-May-28 Thu	###	###	###	###	142	0	68.7	68.7	0.0
1998-May-27 Wed	###	###	6.55	###			88.9	88.9	0.0
1998-May-26 Tue	###	###	###	###			###	###	0.0
1998-May-25 Mon	###	###	###	###	17,982	0	###	###	0.0
1998-May-22 Fri	###	###	###	###			###	###	0.0
1998-May-21 Thu	6.75	6.75	6.7	6.7	32,055	###	27.3	27.3	0.5
1998-May-20 Wed	6.78	6.78	6.75	6.75			###	###	0.5
1998-May-19 Tue	6.8	6.8	6.75	6.75	6,280	42,547	24.5	24.5	0.5
1998-May-18 Mon	6.8	6.8	6.8	6.8			84.0	84.0	0.5
1998-May-15 Fri	6.8	6.84	6.8	6.84			###	###	0.5
1998-May-14 Thu	6.8	6.85	6.8	6.8			75.8	75.8	0.5
1998-May-13 Wed	6.8	###	6.8	6.85	86,472	###	83.7	83.7	###
1998-May-12 Tue	6.43	6.75	6.43	6.75	38,724	###	96.7	96.7	0.5
1998-May-11 Mon	###	6.43	###	6.43			###	###	###
1998-May-08 Fri	6.21	6.25	6.21	6.25	12,287	76,548	###	###	###
1998-May-07 Thu	###	###	6.25	6.25			13.8	13.8	###
1998-May-06 Wed	6.45	6.45	6.45	6.45			###	###	###
1998-May-05 Tue	###	###	###	###			###	###	0.0
1998-May-04 Mon	6.52	6.55	6.52	6.55			###	###	0.5
1998-May-01 Fri	###	###	6.5	6.5			13.5	13.5	0.5
1998-Apr-30 Thu	6.75	6.75	6.73	6.75			###	###	0.5
1998-Apr-29 Wed	6.77	6.8	6.75	6.8			83.4	83.4	0.5
1998-Apr-28 Tue	6.8	6.8	6.75	6.75			27.8	27.8	0.5
1998-Apr-27 Mon	###	###	###	###			75.5	75.5	0.0
1998-Apr-24 Fri	###	###	6.85	###	2,350	8,048	###	###	0.0
1998-Apr-23 Thu	6.8	6.82	6.8	6.8			###	###	0.5
1998-Apr-22 Wed	6.8	6.8	6.75	6.8	104,650	###	74.0	74.0	0.5
1998-Apr-21 Tue	6.7	6.8	###	6.8			###	###	0.5
1998-Apr-20 Mon	6.8	6.8	6.75	6.75	93,120	630,888	24.1	24.1	0.5
1998-Apr-17 Fri	###	###	###	###	118,843	0	92.8	92.8	0.0
1998-Apr-16 Thu	###	###	###	###			###	###	0.0
1998-Apr-15 Wed	6.2	6.25	6.2	6.25			###	###	###
1998-Apr-14 Tue	###	###	6	###			22.4	22.4	0.0
1998-Apr-09 Thu	6	6	6	6			###	###	0.4
1998-Apr-08 Wed	6	6	###	###			###	###	0.0
1998-Apr-07 Tue	6	6	###	###			26.2	26.2	0.0
1998-Apr-06 Mon	###	6	###	###			###	###	0.0
1998-Apr-03 Fri	###	###	###	###	29,853	0	###	###	0.0
1998-Apr-02 Thu	###	###	###	###	293,248	0	###	###	0.0
1998-Apr-01 Wed	###	###	5.89	###			###	###	0.0
1998-Mar-31 Tue	###	###	###	###			###	###	0.0
1998-Mar-30 Mon	###	###	5.85	###	16,024	46,870	###	###	0.0
1998-Mar-27 Fri	5.89	###	5.89	###			###	###	0.0
1998-Mar-26 Thu	5.85	5.85	5.84	5.85			74.2	74.2	0.4
1998-Mar-25 Wed	5.85	5.85	5.85	5.85			76.2	76.2	0.4
1998-Mar-24 Tue	###	###	###	###			69.5	69.5	0.0
1998-Mar-23 Mon	###	###	###	###	233,925	0	###	###	0.0
1998-Mar-20 Fri	5.881	###	5.881	###	5,026	14,778	76.3	76.3	0.0
1998-Mar-19 Thu	###	###	###	###	68,274	0	73.1	73.1	0.0
1998-Mar-18 Wed	6	6	5.85	5.85	15,888	###	11.6	11.6	0.4
1998-Mar-17 Tue	5.8	5.8	5.8	5.8			###	###	0.4
1998-Mar-16 Mon	5.5	5.5	5.5	5.5			###	###	0.4
1998-Mar-12 Thu	5.5	5.5	5.5	5.5			78.9	78.9	0.4
1998-Mar-11 Wed	5.5	5.5	5.5	5.5			###	###	0.4
1998-Mar-10 Tue	5.5	###	5.5	5.5			73.3	73.3	0.4
1998-Mar-06 Fri	5.55	5.55	5.5	5.5	8,370	46,244	###	###	0.4
1998-Mar-05 Thu	###	###	5.55	5.55			###	###	###
1998-Mar-04 Wed	5.7	5.7	###	5.7			71.7	71.7	0.4
1998-Mar-03 Tue	5.75	5.75	5.55	5.7	13,289	75,082	###	###	0.4
1998-Mar-02 Mon	5.753	5.8	5.75	5.75			###	###	###
1998-Feb-27 Fri	5.78	5.78	5.78	5.78	15,272	88,272	###	###	0.4
1998-Feb-26 Thu	5.8	5.8	5.78	5.78			26.2	26.2	0.4
1998-Feb-25 Wed	5.8	5.8	5.8	5.8			###	###	0.4
1998-Feb-24 Tue	5.78	5.8	5.75	5.75			###	###	###
1998-Feb-23 Mon	5.78	5.78	5.7	5.75			###	###	###
1998-Feb-20 Fri	5.78	5.78	5.75	5.78			72.4	72.4	0.4
1998-Feb-19 Thu	5.75	5.78	5.7	5.7	10,850	62,279	21.0	21.0	0.4
1998-Feb-18 Wed	5.8	5.8	5.75	5.75			23.0	23.0	###
1998-Feb-17 Tue	5.8	5.8	5.75	5.75			17.9	17.9	###
1998-Feb-16 Mon	5.79	5.8	5.78	5.78			###	###	0.4
1998-Feb-13 Fri	5.8	5.8	5.8	5.8			77.2	77.2	0.4
1998-Feb-12 Thu	5.55	###	5.55	###			###	###	0.0
1998-Feb-11 Wed	5.45	5.5	5.45	5.5	289,443	###	###	###	0.4
1998-Feb-10 Tue	5.47	5.5	5.45	5.45			31.1	31.1	###
1998-Feb-09 Mon	5.48	5.48	5.45	5.47	23,827	###	###	###	###
1998-Feb-06 Fri	5.5	5.5	5.46	5.46	4,877	26,725	22.9	22.9	###
1998-Feb-05 Thu	5.45	5.45	5.45	5.45			###	###	###
1998-Feb-04 Wed	5.4	5.45	5.4	5.45			###	###	###
1998-Feb-03 Tue	5.4	5.45	5.4	5.4			###	###	0.4
1998-Jan-30 Fri	5.4	5.4	5.4	5.4			###	###	0.4
1998-Jan-29 Thu	5.2	5.2	5.2	5.2			###	###	###
1998-Jan-28 Wed	###	5.2	###	5.2	9,485	###	84.9	84.9	###
1998-Jan-27 Tue	5	###	5	###			###	###	0.0
1998-Jan-23 Fri	###	###	5	5			15.9	15.9	0.4
1998-Jan-22 Thu	###	###	###	###			###	###	0.0
1998-Jan-21 Wed	###	###	###	###	14,055	0	###	###	0.0
1998-Jan-20 Tue	###	###	###	###			###	###	0.0
1998-Jan-19 Mon	###	###	###	###	120	0	69.0	69.0	0.0
1998-Jan-16 Fri	###	###	###	###			###	###	0.0
1998-Jan-15 Thu	###	###	###	###			###	###	0.0
1998-Jan-14 Wed	###	###	###	###			###	###	0.0
1998-Jan-13 Tue	###	###	###	###			31.8	31.8	0.0
1998-Jan-12 Mon	###	###	###	###	5,370	0	81.0	81.0	0.0
1998-Jan-09 Fri	###	###	###	###			20.2	20.2	0.0
1998-Jan-08 Thu	###	###	###	###			###	###	0.0
1998-Jan-07 Wed	###	###	5	###			80.2	80.2	0.0
1998-Jan-06 Tue	###	5	###	5			###	###	0.4
1998-Jan-02 Fri	5	5	5	5			###	###	0.4
1997-Dec-31 Wed	5	5	5	5			###	###	0.4
1997-Dec-30 Tue	###	###	###	###			###	###	0.0
1997-Dec-29 Mon	###	###	###	###			###	###	0.0
1997-Dec-24 Wed	###	###	###	###			71.6	71.6	0.0
1997-Dec-23 Tue	###	###	###	###			16.1	16.1	0.0
1997-Dec-22 Mon	5	5	###	###	23,670	59,175	###	###	0.0
1997-Dec-19 Fri	###	###	5	5			###	###	0.4
1997-Dec-18 Thu	###	###	###	###	11,248	0	###	###	0.0
1997-Dec-17 Wed	###	###	###	###	148	0	68.6	68.6	0.0
1997-Dec-16 Tue	5	5	5	5	4,584	22,920	73.2	73.2	0.4
1997-Dec-15 Mon	###	###	5	5			26.2	26.2	0.4
1997-Dec-12 Fri	###	5	###	5			###	###	0.4
1997-Dec-10 Wed	###	###	5	5			18.8	18.8	0.4
1997-Dec-09 Tue	###	###	###	###			15.0	15.0	0.0
1997-Dec-08 Mon	###	###	###	###			###	###	0.0
1997-Dec-05 Fri	###	###	###	###			###	###	0.0
1997-Dec-04 Thu	4.8	###	4.8	###			85.5	85.5	0.0
1997-Dec-03 Wed	4.8	4.85	4.8	4.8			###	###	0.3
1997-Dec-02 Tue	4.84	4.85	4.8	4.8			21.6	21.6	0.3
1997-Dec-01 Mon	4.8	4.85	4.8	4.8			###	###	0.3
1997-Nov-28 Fri	###	4.85	4.55	4.85			93.4	93.4	###
1997-Nov-27 Thu	4.7	4.7	###	###			###	###	0.0
1997-Nov-26 Wed	4.8	4.8	4.7	4.7			17.9	17.9	0.3
1997-Nov-25 Tue	4.85	4.85	4.75	4.75	27,824	133,555	###	###	###
1997-Nov-24 Mon	4.847	4.85	4.847	4.85			###	###	###
1997-Nov-21 Fri	4.72	4.84	4.72	4.84			86.0	86.0	0.3
1997-Nov-20 Thu	4.72	4.72	4.7	4.7	7,240	###	30.3	30.3	0.3
1997-Nov-19 Wed	###	4.72	###	4.7			###	###	0.3
1997-Nov-18 Tue	4.72	4.72	###	4.7	15,020	35,447	35.7	35.7	0.3
1997-Nov-17 Mon	4.72	4.72	4.72	4.72			77.3	77.3	0.3
1997-Nov-14 Fri	###	4.72	###	4.72	11,445	###	85.8	85.8	0.3
1997-Nov-13 Thu	###	###	###	###			###	###	0.0
1997-Nov-12 Wed	###	4.7	###	4.7			85.8	85.8	0.3
1997-Nov-11 Tue	###	###	###	###			###	###	0.0
1997-Nov-10 Mon	###	###	###	###			###	###	0.0
1997-Nov-07 Fri	4.5	###	4.5	###			89.5	89.5	0.0
1997-Nov-06 Thu	4.5	4.5	4.45	4.5			###	###	###
1997-Nov-05 Wed	4.5	4.51	4.5	4.5			71.7	71.7	###
1997-Nov-04 Tue	4.5	4.5	4.5	4.5			###	###	###
1997-Nov-03 Mon	4.4	4.4	4.4	4.4			###	###	0.3
1997-Oct-31 Fri	###	4.4	###	4.4			93.2	93.2	0.3
1997-Oct-30 Thu	###	###	###	###			###	###	0.0
1997-Oct-29 Wed	###	4.51	###	4.5	32,122	###	92.2	92.2	###
1997-Oct-28 Tue	###	4.2	3.8	3.8			17.4	17.4	###
1997-Oct-27 Mon	###	###	4.52	4.52	38,222	86,381	###	###	0.3
1997-Oct-24 Fri	4.573	4.7	###	###			72.2	72.2	0.0
1997-Oct-23 Thu	4.7	4.7	###	###			###	###	0.0
1997-Oct-22 Wed	###	###	###	###			###	###	0.0
1997-Oct-21 Tue	4.7	4.7	###	###	8,050	###	###	###	0.0
1997-Oct-20 Mon	4.7	4.7	4.7	4.7			74.3	74.3	0.3
1997-Oct-17 Fri	4.71	4.71	4.7	4.7	6,940	32,652	###	###	0.3
1997-Oct-16 Thu	4.7	4.7	###	###	7,880	###	30.3	30.3	0.0
1997-Oct-15 Wed	4.75	4.8	4.7	4.7	17,145	###	25.8	25.8	0.3
1997-Oct-14 Tue	4.87	4.87	4.8	4.8			###	###	0.3
1997-Oct-13 Mon	###	###	4.87	4.87	11,655	28,379	###	###	0.3
1997-Oct-10 Fri	###	###	###	###			79.4	79.4	0.0
1997-Oct-09 Thu	###	###	4.87	4.87			###	###	0.3
1997-Oct-08 Wed	4.8	4.81	4.8	4.81			71.5	71.5	###
1997-Oct-07 Tue	4.7	4.75	4.7	4.75			###	###	###
1997-Oct-06 Mon	###	4.7	###	4.7			###	###	0.3
1997-Oct-03 Fri	###	###	###	###			77.9	77.9	0.0
1997-Oct-02 Thu	###	###	###	###			###	###	0.0
1997-Oct-01 Wed	###	###	###	###			###	###	0.0
1997-Sep-30 Tue	###	###	###	###			71.7	71.7	0.0
1997-Sep-29 Mon	###	###	###	###	3,050	0	25.0	25.0	0.0
1997-Sep-26 Fri	###	###	###	###	1,422	0	27.7	27.7	0.0
1997-Sep-25 Thu	###	###	###	###			20.6	20.6	0.0
1997-Sep-24 Wed	###	###	###	###			71.5	71.5	0.0
1997-Sep-23 Tue	###	###	###	###	61,779	0	###	###	0.0
1997-Sep-22 Mon	4.57	###	4.57	###			###	###	0.0
1997-Sep-19 Fri	4.57	###	4.57	###	2,650	6,055	82.8	82.8	0.0
1997-Sep-18 Thu	4.56	4.56	4.56	4.56			72.4	72.4	0.3
1997-Sep-17 Wed	4.55	4.55	4.55	4.55	8,327	37,887	71.1	71.1	0.3
1997-Sep-16 Tue	###	###	4.5	4.5			16.1	16.1	###
1997-Sep-15 Mon	###	4.57	###	4.55			###	###	0.3
1997-Sep-11 Thu	4.5	4.51	4.5	4.5			###	###	###
1997-Sep-10 Wed	4.54	4.54	4.5	4.52			###	###	0.3
1997-Sep-09 Tue	4.553	4.553	4.52	4.52			18.4	18.4	0.3
1997-Sep-08 Mon	4.51	4.51	4.51	4.51			###	###	0.3
1997-Sep-05 Fri	4.5	4.5	4.5	4.5			66.3	66.3	###
1997-Sep-04 Thu	4.52	4.52	4.5	4.5			###	###	###
1997-Sep-03 Wed	###	###	###	4.52			###	###	0.3
1997-Sep-02 Tue	4.5	4.5	4.44	4.45			20.3	20.3	0.3
1997-Sep-01 Mon	4.47	4.5	4.47	4.5			###	###	###
1997-Aug-29 Fri	###	4.51	4.45	4.45	95,779	429,089	30.2	30.2	0.3
1997-Aug-28 Thu	4.5	4.51	4.5	4.5	1,520	6,847	71.4	71.4	###
1997-Aug-27 Wed	4.58	###	4.58	###			77.0	77.0	0.0
1997-Aug-26 Tue	4.55	###	4.5	###			82.5	82.5	0.0
1997-Aug-25 Mon	###	###	4.55	4.55			###	###	0.3
1997-Aug-22 Fri	4.57	###	4.57	###			79.1	79.1	0.0
1997-Aug-21 Thu	###	###	4.59	###	842,444	###	###	###	0.0
1997-Aug-20 Wed	4.55	###	4.55	###			###	###	0.0
1997-Aug-19 Tue	4.5	4.51	4.5	4.5			###	###	###
1997-Aug-18 Mon	4.5	4.5	4.44	4.44			19.5	19.5	0.3
1997-Aug-15 Fri	###	###	###	###			63.1	63.1	0.0
1997-Aug-14 Thu	###	###	###	###			###	###	0.0
1997-Aug-13 Wed	###	###	###	###			###	###	0.0
1997-Aug-12 Tue	4.7	4.75	###	4.75	98,378	233,647	83.7	83.7	###
1997-Aug-11 Mon	4.75	4.75	4.7	4.71			32.3	32.3	###
1997-Aug-08 Fri	4.79	4.85	4.79	4.81			67.9	67.9	###
1997-Aug-07 Thu	4.79	4.79	4.77	4.79			72.7	72.7	0.3
1997-Aug-06 Wed	###	4.79	###	4.79	4,350	###	89.2	89.2	0.3
1997-Aug-05 Tue	4.73	4.73	###	4.7	14,125	###	###	###	0.3
1997-Aug-04 Mon	4.7	4.74	4.7	4.7			76.0	76.0	0.3
1997-Aug-01 Fri	4.56	###	4.56	###			83.1	83.1	0.0
1997-Jul-31 Thu	###	###	4.55	4.55	12,220	###	###	###	0.3
1997-Jul-30 Wed	###	4.7	###	###	73,944	###	###	###	0.0
1997-Jul-29 Tue	4.7	4.7	###	###	17,350	40,772	###	###	0.0
1997-Jul-28 Mon	###	4.7	###	4.7	6,420	15,087	85.8	85.8	0.3
1997-Jul-25 Fri	###	###	4.58	###			###	###	0.0
1997-Jul-24 Thu	4.55	###	4.55	###			###	###	0.0
1997-Jul-23 Wed	4.5	###	4.5	###			86.8	86.8	0.0
1997-Jul-22 Tue	4.47	4.5	4.47	4.5	17,750	###	78.0	78.0	###
1997-Jul-21 Mon	4.48	4.48	4.46	4.46			36.7	36.7	0.3
1997-Jul-18 Fri	4.48	4.5	4.48	4.48			68.5	68.5	###
1997-Jul-17 Thu	4.48	4.48	4.46	4.46			###	###	0.3
1997-Jul-16 Wed	4.45	4.48	4.45	4.48			###	###	###
1997-Jul-15 Tue	4.44	4.46	4.44	4.45	55,748	248,078	82.0	82.0	0.3
1997-Jul-14 Mon	4.45	4.46	4.44	4.44	24,285	###	34.9	34.9	0.3
1997-Jul-11 Fri	4.46	4.46	4.44	4.44			25.1	25.1	0.3
1997-Jul-10 Thu	4.44	4.48	4.44	4.46	13,350	59,541	67.3	67.3	0.3
1997-Jul-09 Wed	4.45	4.48	4.42	4.42	9,483	###	###	###	0.3
1997-Jul-08 Tue	4.4	4.42	4.4	4.42			###	###	0.3
1997-Jul-07 Mon	4.4	4.4	4.4	4.4			###	###	0.3
1997-Jul-04 Fri	4.45	4.45	4.4	4.4			###	###	0.3
1997-Jul-03 Thu	###	4.45	###	4.4	89,975	###	74.9	74.9	0.3
1997-Jul-02 Wed	###	4.4	###	###	39,450	###	###	###	0.0
1997-Jul-01 Tue	###	###	###	###			###	###	0.0
1997-Jun-30 Mon	4.25	###	4.25	###			###	###	0.0
1997-Jun-27 Fri	4.25	###	4.25	4.25			###	###	###
1997-Jun-26 Thu	4.249	4.27	4.249	4.25			###	###	###
1997-Jun-25 Wed	4.26	4.27	4.25	4.25	21,750	92,655	###	###	###
1997-Jun-24 Tue	4.23	###	4.2	4.25			71.0	71.0	###
1997-Jun-23 Mon	4.25	4.27	4.25	4.25	60,451	257,521	75.7	75.7	###
1997-Jun-20 Fri	###	4.2	###	4.2			###	###	###
1997-Jun-19 Thu	###	###	###	###			###	###	0.0
1997-Jun-18 Wed	###	###	###	###			###	###	0.0
1997-Jun-17 Tue	###	###	###	###			76.4	76.4	0.0
1997-Jun-16 Mon	###	###	###	###			31.8	31.8	0.0
1997-Jun-13 Fri	4.158	4.158	###	###	21,589	44,883	18.0	18.0	0.0
1997-Jun-12 Thu	###	4.2	###	###			74.0	74.0	0.0
1997-Jun-11 Wed	###	###	###	###	194,123	0	83.6	83.6	0.0
1997-Jun-10 Tue	4.22	4.22	###	###			15.4	15.4	0.0
1997-Jun-06 Fri	###	4.2	###	4.2	19,322	40,576	###	###	###
1997-Jun-05 Thu	###	###	###	###	15,180	0	85.6	85.6	0.0
1997-Jun-04 Wed	###	###	4	###			###	###	0.0
1997-Jun-03 Tue	###	4.2	###	4			###	###	0.3
1997-Jun-02 Mon	3.85	3.85	3.83	3.85			###	###	0.3
1997-May-30 Fri	3.8	3.8	3.79	3.8			62.0	62.0	###
1997-May-29 Thu	3.8	3.8	3.8	3.8			65.3	65.3	###
1997-May-28 Wed	3.779	3.8	3.77	3.8			###	###	###
1997-May-27 Tue	3.75	3.8	3.75	3.78	23,646	###	76.9	76.9	0.3
1997-May-26 Mon	3.75	3.75	3.75	3.75			68.9	68.9	0.3
1997-May-23 Fri	3.79	3.79	3.7	3.7			8.4	8.4	0.3
1997-May-22 Thu	3.79	3.79	3.78	3.79	47,151	###	###	###	###
1997-May-21 Wed	3.7	3.75	3.7	3.75			81.0	81.0	0.3
1997-May-20 Tue	###	3.7	###	3.7			86.4	86.4	0.3
1997-May-19 Mon	###	###	3.59	###			76.0	76.0	0.0
1997-May-16 Fri	###	###	###	###			###	###	0.0
1997-May-15 Thu	###	###	###	###			###	###	0.0
1997-May-14 Wed	3.7	3.7	###	###	18,787	34,755	###	###	0.0
1997-May-13 Tue	3.72	3.72	###	###	61,871	115,080	###	###	0.0
1997-May-12 Mon	3.73	3.75	3.72	3.73	70,049	###	74.6	74.6	###
1997-May-09 Fri	3.7	3.73	3.7	3.7			###	###	0.3
1997-May-08 Thu	3.7	3.71	3.7	3.7			###	###	0.3
1997-May-07 Wed	3.78	3.78	3.7	3.7			10.8	10.8	0.3
1997-May-06 Tue	3.8	3.8	3.78	3.78	28,275	###	###	###	0.3
1997-May-05 Mon	3.8	3.8	3.8	3.8			77.3	77.3	###
1997-May-02 Fri	3.7	3.8	3.7	3.8			88.2	88.2	###
1997-May-01 Thu	3.78	3.8	3.76	3.8	27,050	102,249	78.5	78.5	###
1997-Apr-30 Wed	3.78	3.8	3.78	3.8			###	###	###
1997-Apr-29 Tue	3.75	3.79	3.75	3.79			###	###	###
1997-Apr-28 Mon	3.8	3.8	3.79	3.8			###	###	###
1997-Apr-24 Thu	3.8	3.8	3.8	3.8	42,672	162,153	69.3	69.3	###
1997-Apr-23 Wed	3.75	3.85	3.75	3.85	12,680	48,184	90.4	90.4	0.3
1997-Apr-22 Tue	3.7	3.7	###	###	11,250	###	14.7	14.7	0.0
1997-Apr-18 Fri	###	###	###	###	22,780	0	###	###	0.0
1997-Apr-17 Thu	###	###	###	###	16,750	0	18.8	18.8	0.0
1997-Apr-16 Wed	3.75	3.75	###	###	44,041	82,576	###	###	0.0
1997-Apr-15 Tue	3.7	3.75	3.7	3.7	209,959	###	###	###	0.3
1997-Apr-14 Mon	###	###	###	###			###	###	0.0
1997-Apr-11 Fri	3.75	3.75	###	###			13.0	13.0	0.0
1997-Apr-10 Thu	3.73	3.8	3.73	3.8			###	###	###
1997-Apr-09 Wed	3.85	3.85	3.73	3.73	35,287	###	7.8	7.8	###
1997-Apr-08 Tue	3.78	3.85	3.78	3.85	318,475	1,214,982	###	###	0.3
1997-Apr-07 Mon	3.78	3.8	3.78	3.8			79.4	79.4	###
1997-Apr-04 Fri	###	3.78	###	3.78			86.1	86.1	0.3
1997-Apr-03 Thu	3.7	3.7	3.7	3.7			###	###	0.3
1997-Apr-02 Wed	3.7	3.7	3.7	3.7	1,588	5,875	74.0	74.0	0.3
1997-Apr-01 Tue	###	###	3.59	###	46,784	83,977	87.0	87.0	0.0
1997-Mar-27 Thu	3.78	3.78	3.75	3.75			###	###	0.3
1997-Mar-26 Wed	3.81	3.82	3.78	3.78			###	###	0.3
1997-Mar-25 Tue	3.79	3.82	3.78	3.82			###	###	0.3
1997-Mar-24 Mon	3.82	3.82	3.78	3.78			###	###	0.3
1997-Mar-21 Fri	3.78	3.79	3.78	3.79			69.9	69.9	###
1997-Mar-20 Thu	3.78	3.78	3.78	3.78			###	###	0.3
1997-Mar-19 Wed	3.82	3.82	3.75	3.79			###	###	###
1997-Mar-18 Tue	3.83	3.85	3.83	3.85	13,620	###	###	###	0.3
1997-Mar-17 Mon	###	###	3.85	3.85	8,558	16,474	22.3	22.3	0.3
1997-Mar-14 Fri	###	###	3.85	3.85			###	###	0.3
1997-Mar-13 Thu	3.853	###	3.85	###	3,842	###	###	###	0.0
1997-Mar-12 Wed	###	3.85	###	3.85	24,350	46,873	83.9	83.9	0.3
1997-Mar-11 Tue	3.86	3.86	3.8	3.8	83,547	319,985	18.5	18.5	###
1997-Mar-10 Mon	3.85	3.85	3.85	3.85			64.4	64.4	0.3
1997-Mar-07 Fri	###	###	3.84	3.84	133,222	255,786	17.4	17.4	0.3
1997-Mar-06 Thu	###	###	###	###			66.7	66.7	0.0
1997-Mar-05 Wed	###	###	###	###	2,750	0	67.5	67.5	0.0
1997-Mar-04 Tue	###	###	###	###			###	###	0.0
1997-Mar-03 Mon	###	###	###	###			33.1	33.1	0.0
1997-Feb-28 Fri	###	###	###	###			72.7	72.7	0.0
1997-Feb-27 Thu	###	###	###	###			###	###	0.0
1997-Feb-26 Wed	4	4	###	###			30.5	30.5	0.0
1997-Feb-25 Tue	###	###	###	###			###	###	0.0
1997-Feb-24 Mon	###	###	4.25	4.25			###	###	###
1997-Feb-21 Fri	4.25	###	4.25	###	105,650	###	###	###	0.0
1997-Feb-20 Thu	###	4.25	4.2	4.25	542,350	2,291,428	###	###	###
1997-Feb-19 Wed	4.2	4.25	4.2	4.2			###	###	###
1997-Feb-18 Tue	###	###	###	###	12,323	0	71.0	71.0	0.0
1997-Feb-17 Mon	4.21	4.21	###	###	136,979	288,340	17.6	17.6	0.0
1997-Feb-14 Fri	4	4.25	4	4.25			95.9	95.9	###
1997-Feb-13 Thu	###	###	###	###			###	###	0.0
1997-Feb-12 Wed	3.8	3.85	3.79	3.85	19,923	###	###	###	0.3
1997-Feb-11 Tue	3.75	3.75	3.7	3.7	5,077	###	###	###	0.3
1997-Feb-10 Mon	3.75	3.8	3.75	3.75	6,329	###	###	###	0.3
1997-Feb-07 Fri	###	###	3.85	3.85			16.8	16.8	0.3
1997-Feb-06 Thu	###	###	###	###	12,650	0	63.8	63.8	0.0
1997-Feb-05 Wed	###	###	###	###	34,371	0	92.1	92.1	0.0
1997-Feb-04 Tue	3.8	3.85	3.8	3.85			85.3	85.3	0.3
1997-Feb-03 Mon	###	3.75	###	3.75			88.9	88.9	0.3
1997-Jan-30 Thu	###	###	###	###			21.7	21.7	0.0
1997-Jan-29 Wed	###	###	###	###	5,450	0	###	###	0.0
1997-Jan-28 Tue	3.57	###	3.55	3.55			###	###	###
1997-Jan-24 Fri	###	###	###	###	310,650	0	34.1	34.1	0.0
1997-Jan-23 Thu	###	###	###	###	29,040	0	###	###	0.0
1997-Jan-22 Wed	3.58	###	3.58	###			87.4	87.4	0.0
1997-Jan-21 Tue	###	###	3.58	3.58			28.9	28.9	0.3
1997-Jan-20 Mon	###	###	3.58	###			###	###	0.0
1997-Jan-17 Fri	###	###	###	###			###	###	0.0
1997-Jan-16 Thu	###	###	###	###			###	###	0.0
1997-Jan-15 Wed	###	###	###	###	70,446	0	###	###	0.0
1997-Jan-14 Tue	###	###	###	###	67,350	0	75.3	75.3	0.0
1997-Jan-13 Mon	###	###	###	###	1,675	0	###	###	0.0
1997-Jan-10 Fri	###	###	###	###	11,350	0	70.8	70.8	0.0
1997-Jan-09 Thu	###	###	###	###			65.6	65.6	0.0
1997-Jan-08 Wed	###	###	###	###			###	###	0.0
1997-Jan-07 Tue	3.687	3.71	3.687	###	69,829	###	###	###	0.0
1997-Jan-06 Mon	###	###	###	###			###	###	0.0
1997-Jan-03 Fri	3.58	###	3.58	###			###	###	0.0
1997-Jan-02 Thu	3.56	###	3.56	###			80.5	80.5	0.0
1996-Dec-30 Mon	3.58	3.58	3.58	3.58			67.8	67.8	0.3
1996-Dec-27 Fri	3.58	3.58	3.58	3.58			###	###	0.3
1996-Dec-24 Tue	###	###	3.58	3.58			10.3	10.3	0.3
1996-Dec-23 Mon	###	###	###	###	120,484	0	###	###	0.0
1996-Dec-20 Fri	###	###	###	###			###	###	0.0
1996-Dec-19 Thu	###	###	###	###			77.0	77.0	0.0
1996-Dec-18 Wed	###	###	###	###	35,556	0	###	###	0.0
1996-Dec-17 Tue	###	###	###	###			###	###	0.0
1996-Dec-16 Mon	###	###	###	###			17.4	17.4	0.0
1996-Dec-13 Fri	3.7	3.7	###	###	47,650	88,152	###	###	0.0
1996-Dec-12 Thu	###	3.75	###	3.7			###	###	0.3
1996-Dec-11 Wed	3.74	3.78	3.74	3.75			###	###	0.3
1996-Dec-10 Tue	3.75	3.76	3.74	3.75	255,871	###	66.6	66.6	0.3
1996-Dec-09 Mon	3.747	3.78	3.72	3.75			###	###	0.3
1996-Dec-06 Fri	3.75	3.75	3.72	3.72			###	###	0.3
1996-Dec-05 Thu	3.74	3.74	3.74	3.74			###	###	0.3
1996-Dec-04 Wed	3.7	3.74	3.7	3.74			###	###	0.3
1996-Dec-03 Tue	3.71	3.71	3.7	3.7			###	###	0.3
1996-Dec-02 Mon	3.74	3.74	3.71	3.71			23.0	23.0	###
1996-Nov-29 Fri	3.74	3.74	3.72	3.74	27,152	101,276	63.0	63.0	0.3
1996-Nov-28 Thu	3.7	3.74	3.7	3.74	582,050	2,165,226	75.8	75.8	0.3
1996-Nov-27 Wed	3.7	3.7	###	3.7			###	###	0.3
1996-Nov-26 Tue	###	###	###	###			###	###	0.0
1996-Nov-25 Mon	3.7	3.71	3.7	3.7	14,058	52,084	72.0	72.0	0.3
1996-Nov-22 Fri	###	3.7	###	###			76.1	76.1	0.0
1996-Nov-21 Thu	###	###	###	###			###	###	0.0
1996-Nov-20 Wed	###	###	###	###			###	###	0.0
1996-Nov-19 Tue	###	###	###	###			79.5	79.5	0.0
1996-Nov-18 Mon	###	###	###	###			83.6	83.6	0.0
1996-Nov-15 Fri	3.56	3.59	3.56	3.59			###	###	###
1996-Nov-13 Wed	3.55	3.55	3.55	3.55			70.5	70.5	###
1996-Nov-12 Tue	3.55	3.55	3.55	3.55			75.1	75.1	###
1996-Nov-11 Mon	###	###	###	###			21.9	21.9	0.0
1996-Nov-07 Thu	3.5	3.51	3.5	3.5			78.2	78.2	0.3
1996-Nov-06 Wed	###	3.45	###	3.45	1,296,849	###	###	###	###
1996-Nov-05 Tue	###	###	###	###			###	###	0.0
1996-Nov-04 Mon	###	###	###	###			###	###	0.0
1996-Nov-01 Fri	###	###	###	###			71.5	71.5	0.0
1996-Oct-31 Thu	###	###	###	###			14.7	14.7	0.0
1996-Oct-30 Wed	3.26	3.4	3.26	3.4			95.3	95.3	0.2
1996-Oct-29 Tue	###	3.25	###	3.25			###	###	0.2
1996-Oct-28 Mon	3.24	3.24	3.21	3.21	18,470	###	19.7	19.7	###
1996-Oct-25 Fri	###	###	3.2	3.2			9.3	9.3	0.2
1996-Oct-24 Thu	###	###	###	###			###	###	0.0
1996-Oct-23 Wed	3.2	3.25	3.2	3.22			74.6	74.6	0.2
1996-Oct-22 Tue	3.2	3.2	3.2	3.2			75.1	75.1	0.2
1996-Oct-21 Mon	###	3.4	###	###			###	###	0.0
1996-Oct-18 Fri	###	###	###	###			###	###	0.0
1996-Oct-17 Thu	3.26	###	3.22	###			79.6	79.6	0.0
1996-Oct-16 Wed	###	###	###	###			###	###	0.0
1996-Oct-15 Tue	3.4	3.4	###	###			###	###	0.0
1996-Oct-14 Mon	###	3.4	###	3.4			77.7	77.7	0.2
1996-Oct-11 Fri	###	3.4	###	###			###	###	0.0
1996-Oct-10 Thu	3.4	3.4	###	###			###	###	0.0
1996-Oct-09 Wed	3.44	3.45	3.4	3.4			22.2	22.2	0.2
1996-Oct-08 Tue	3.45	3.45	3.44	3.45			73.2	73.2	###
1996-Oct-07 Mon	3.46	3.46	3.45	3.45			23.4	23.4	###
1996-Oct-04 Fri	###	3.52	3.45	3.45			12.3	12.3	###
1996-Oct-03 Thu	3.52	3.52	3.49	3.5			25.0	25.0	0.3
1996-Oct-02 Wed	3.49	3.5	3.49	3.5			67.0	67.0	0.3
1996-Oct-01 Tue	###	3.4	###	3.4			85.0	85.0	0.2
1996-Sep-30 Mon	###	###	###	###			64.9	64.9	0.0
1996-Sep-27 Fri	3.28	###	3.26	###			###	###	0.0
1996-Sep-26 Thu	3.28	3.28	3.25	3.28			###	###	0.2
1996-Sep-25 Wed	3.28	3.28	3.27	3.28			###	###	0.2
1996-Sep-24 Tue	3.25	3.28	3.25	3.28			79.3	79.3	0.2
1996-Sep-23 Mon	3.28	3.28	3.28	3.28			###	###	0.2
1996-Sep-20 Fri	###	###	###	###			80.5	80.5	0.0
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###			23.3	23.3	0.0
1996-Sep-17 Tue	###	###	###	###			###	###	0.0
1996-Sep-16 Mon	3.4	3.4	3.4	3.4			75.2	75.2	0.2
1996-Sep-13 Fri	3.4	3.4	3.4	3.4			###	###	0.2
1996-Sep-12 Thu	3.46	3.46	3.4	3.4			###	###	0.2
1996-Sep-11 Wed	3.46	3.5	3.46	3.48			76.5	76.5	0.2
1996-Sep-10 Tue	###	3.5	3.49	3.49			###	###	###
1996-Sep-09 Mon	3.52	3.53	3.46	3.5			24.7	24.7	0.3
1996-Sep-06 Fri	3.54	3.55	3.5	3.5			###	###	0.3
1996-Sep-05 Thu	3.55	3.55	3.54	3.54			22.3	22.3	0.3
1996-Sep-04 Wed	3.59	###	3.52	3.52			###	###	###
1996-Sep-03 Tue	3.555	###	3.555	###			###	###	0.0
1996-Sep-02 Mon	3.45	###	3.45	3.55			###	###	###
1996-Aug-30 Fri	3.45	3.45	3.4	3.42			15.5	15.5	0.2
1996-Aug-29 Thu	3.41	3.41	3.4	3.4			###	###	0.2
1996-Aug-28 Wed	###	3.45	###	3.45			89.4	89.4	###
1996-Aug-27 Tue	###	###	###	###			###	###	0.0
1996-Aug-26 Mon	###	###	###	###			###	###	0.0
1996-Aug-23 Fri	###	###	###	###			###	###	0.0
1996-Aug-22 Thu	###	###	###	###			###	###	0.0
1996-Aug-21 Wed	3.4	3.4	###	###			###	###	0.0
1996-Aug-20 Tue	3.4	3.45	3.4	3.45			82.9	82.9	###
1996-Aug-19 Mon	###	###	###	###			###	###	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			21.7	21.7	0.0
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	3.25	###	3.25	###			83.9	83.9	0.0
1996-Aug-12 Mon	3.2	3.25	3.2	3.25			###	###	0.2
1996-Aug-09 Fri	3.2	3.25	3.2	3.2			###	###	0.2
1996-Aug-08 Thu	3.25	3.25	3.25	3.25			69.9	69.9	0.2
1996-Aug-07 Wed	3.25	3.25	3.25	3.25	0				0.2
1996-Aug-06 Tue	###	###	3.25	3.25			###	###	0.2
1996-Aug-05 Mon	###	###	3.29	###			###	###	0.0
1996-Aug-02 Fri	###	###	3.25	3.25			8.1	8.1	0.2
1996-Aug-01 Thu	###	###	###	###			83.5	83.5	0.0
1996-Jul-31 Wed	3.2	3.25	3.2	3.25			###	###	0.2
1996-Jul-30 Tue	3.2	3.2	3.2	3.2			77.2	77.2	0.2
1996-Jul-29 Mon	3.22	3.24	3.22	3.22			83.1	83.1	0.2
1996-Jul-26 Fri	3.2	3.22	3.2	3.22			###	###	0.2
1996-Jul-25 Thu	3.2	3.2	3.2	3.2			###	###	0.2
1996-Jul-24 Wed	3.25	3.25	3.2	3.2			22.2	22.2	0.2
1996-Jul-23 Tue	3.25	3.25	3.25	3.25			78.9	78.9	0.2
1996-Jul-22 Mon	3.22	3.22	3.22	3.22	0				0.2
1996-Jul-19 Fri	3.2	3.22	3.2	3.22			###	###	0.2
1996-Jul-18 Thu	###	###	###	###			68.6	68.6	0.0
1996-Jul-17 Wed	###	###	###	###			###	###	0.0
1996-Jul-16 Tue	###	###	###	###			###	###	0.0
1996-Jul-15 Mon	3.21	3.21	3.2	3.2			35.3	35.3	0.2
1996-Jul-12 Fri	3.26	3.26	3.21	3.21			19.3	19.3	###
1996-Jul-11 Thu	3.26	3.26	3.26	3.26			79.8	79.8	0.2
1996-Jul-10 Wed	3.25	3.26	3.25	3.26			74.4	74.4	0.2
1996-Jul-09 Tue	###	###	3.25	3.25			16.1	16.1	0.2
1996-Jul-08 Mon	###	###	3.25	3.25			11.9	11.9	0.2
1996-Jul-05 Fri	###	###	###	###			###	###	0.0
1996-Jul-04 Thu	3.29	###	3.29	###			###	###	0.0
1996-Jul-03 Wed	3.24	3.28	3.24	3.28			###	###	0.2
1996-Jul-02 Tue	###	###	3.25	3.25			###	###	0.2
1996-Jul-01 Mon	###	###	3.28	###			70.7	70.7	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 2024-04-19 17:27:23 thru 2024-04-19 17:27:25 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000