(CSL) CSL LIMITED Daily Prices Page 2

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

_{Currently Mon 26-Feb-23 04:46:56 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CSL) CSL LIMITED Daily Prices Page 2...

TOC Company Info for CSL Limits

Company Details for (CSL) CSL LIMITED

Listing Code	CSL
Listing Name	CSL LIMITED
GICS Sector	Pharmaceuticals
ISIN Name	CSL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CSL8

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CSL .. Friday 20th February 2026

CSL 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	342.75	25,354,079	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CSL Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

3600 Days for (CSL) CSL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2011-Sep-01 Thu	28.22	28.75	27.81	28	2,472,340	69,917,775	27.1	27.1	2.0
2011-Aug-31 Wed	28.26	###	27.85	###			###	###	0.0
2011-Aug-30 Tue	###	###	28.28	28.44			###	###	###
2011-Aug-29 Mon	28.74	###	###	28.88			###	###	2.1
2011-Aug-26 Fri	###	###	###	28.26			9.3	9.3	2.0
2011-Aug-25 Thu	28.73	29.26	28.55	29	2,172,728	###	###	###	###
2011-Aug-24 Wed	28.51	28.76	###	28.24			###	###	2.0
2011-Aug-23 Tue	27.7	28.55	27.7	28.55	2,285,889	64,290,628	###	###	###
2011-Aug-22 Mon	###	###	###	27.84			84.5	84.5	2.0
2011-Aug-19 Fri	26.7	27.72	###	27.27	3,637,426	50,414,724	###	###	1.9
2011-Aug-18 Thu	28.78	28.8	27.89	28.2	3,803,355	###	###	###	2.0
2011-Aug-17 Wed	###	###	28.84	###	2,938,844	###	###	###	0.0
2011-Aug-16 Tue	###	30.2	###	29.86	3,431,742	###	38.5	38.5	2.1
2011-Aug-15 Mon	29.2	29.5	###	###	2,537,823	37,432,889	###	###	0.0
2011-Aug-12 Fri	29	###	28.8	###	3,606,582	51,934,780	69.5	69.5	0.0
2011-Aug-11 Thu	27.8	28.59	###	###	3,235,625	46,253,259	66.8	66.8	0.0
2011-Aug-10 Wed	27.4	###	###	###	4,092,372	0	84.9	84.9	0.0
2011-Aug-09 Tue	26.55	###	26.23	27.46	3,702,740	###	###	###	###
2011-Aug-08 Mon	###	###	27.54	27.72	3,693,756	50,863,020	###	###	###
2011-Aug-05 Fri	28.58	###	28	###			48.2	48.2	0.0
2011-Aug-04 Thu	###	###	###	29.42	2,413,925	0	42.3	42.3	###
2011-Aug-03 Wed	###	###	###	29.5			###	###	2.1
2011-Aug-02 Tue	###	###	30.22	30.22			###	###	2.2
2011-Aug-01 Mon	###	31.46	30.84	31.23			###	###	###
2011-Jul-29 Fri	30.88	###	30.51	###	2,830,143	###	35.9	35.9	0.0
2011-Jul-28 Thu	###	31.29	###	###			###	###	0.0
2011-Jul-27 Wed	32.27	32.45	###	31.45	2,532,251	41,085,772	###	###	###
2011-Jul-26 Tue	32.46	32.77	###	32.22			22.6	22.6	###
2011-Jul-25 Mon	###	33.21	32.42	32.52	1,298,254	###	###	###	2.3
2011-Jul-22 Fri	33.5	33.56	###	###			###	###	0.0
2011-Jul-21 Thu	33.4	33.7	###	33.4	2,101,151	###	###	###	2.4
2011-Jul-20 Wed	###	###	32.85	###			71.2	71.2	0.0
2011-Jul-19 Tue	###	###	32.88	###	1,904,351	###	###	###	0.0
2011-Jul-18 Mon	32.5	###	###	32.82	1,767,249	0	###	###	2.3
2011-Jul-15 Fri	###	###	###	###	2,088,627	0	27.9	27.9	0.0
2011-Jul-14 Thu	32.52	32.81	32.22	32.74			80.2	80.2	2.3
2011-Jul-13 Wed	###	###	###	32.78			87.0	87.0	###
2011-Jul-12 Tue	###	###	###	31.88	1,980,545	0	###	###	2.3
2011-Jul-11 Mon	###	32.5	###	###	1,774,979	###	33.1	33.1	0.0
2011-Jul-08 Fri	32.87	###	32.55	32.8	1,280,274	20,836,459	24.2	24.2	2.3
2011-Jul-07 Thu	32.7	32.86	32.26	32.7			###	###	2.3
2011-Jul-06 Wed	32.76	32.76	32.29	###	2,430,747	79,060,046	###	###	0.0
2011-Jul-05 Tue	32.79	###	###	32.5			29.0	29.0	###
2011-Jul-04 Mon	###	###	32.79	###	1,351,929	22,164,875	27.8	27.8	0.0
2011-Jul-01 Fri	###	###	32.43	###	2,026,342	###	###	###	0.0
2011-Jun-30 Thu	###	33.45	32.85	###	2,974,687	98,610,874	58.4	58.4	0.0
2011-Jun-29 Wed	###	32.56	31.86	###			###	###	0.0
2011-Jun-28 Tue	31.21	31.73	###	31.55	4,106,322	###	80.0	80.0	###
2011-Jun-27 Mon	###	###	30.57	###			34.7	34.7	0.0
2011-Jun-24 Fri	###	###	###	31.55			20.3	20.3	###
2011-Jun-23 Thu	32.24	###	###	###			31.0	31.0	0.0
2011-Jun-22 Wed	32.26	32.4	###	###			27.7	27.7	0.0
2011-Jun-21 Tue	32.24	###	###	32.26			###	###	2.3
2011-Jun-20 Mon	###	32.83	31.87	###	1,478,373	###	35.0	35.0	0.0
2011-Jun-17 Fri	###	32.59	###	32.46	2,420,656	39,444,589	80.6	80.6	2.3
2011-Jun-16 Thu	31.81	###	31.71	###			###	###	0.0
2011-Jun-15 Wed	32.75	32.8	###	32.26	2,341,188	38,395,483	###	###	2.3
2011-Jun-14 Tue	###	32.87	###	32.85			###	###	###
2011-Jun-10 Fri	32.59	###	32.55	###	1,762,888	###	###	###	0.0
2011-Jun-09 Thu	###	###	32.51	32.72			19.4	19.4	2.3
2011-Jun-08 Wed	33.7	33.74	###	33.23	1,598,020	###	25.9	25.9	###
2011-Jun-07 Tue	33.25	###	33.25	###	1,480,982	24,621,325	###	###	0.0
2011-Jun-06 Mon	33.55	33.57	###	33.44	978,676	16,427,076	###	###	2.4
2011-Jun-03 Fri	33.53	33.78	33.24	###			###	###	0.0
2011-Jun-02 Thu	33.7	33.7	33.46	33.56	1,330,820	###	37.1	37.1	2.4
2011-Jun-01 Wed	###	###	33.86	###	1,217,343	###	###	###	0.0
2011-May-31 Tue	33.85	###	###	###	1,592,352	0	###	###	0.0
2011-May-30 Mon	###	###	33.7	33.79	1,233,649	20,786,985	###	###	###
2011-May-27 Fri	33.5	###	33.5	###	2,118,127	35,478,627	###	###	0.0
2011-May-26 Thu	###	33.7	###	33.55			###	###	###
2011-May-25 Wed	###	###	33.45	33.55			34.5	34.5	###
2011-May-24 Tue	###	###	33.5	###	1,707,272	###	79.9	79.9	0.0
2011-May-23 Mon	33.72	33.88	###	###	1,184,057	20,057,925	###	###	0.0
2011-May-20 Fri	34.2	###	###	###			###	###	0.0
2011-May-19 Thu	34.25	34.42	###	###	1,418,689	###	###	###	0.0
2011-May-18 Wed	###	34.22	###	###	1,459,572	24,973,276	66.8	66.8	0.0
2011-May-17 Tue	34.28	34.28	###	###			###	###	0.0
2011-May-16 Mon	33.89	34.25	33.85	###	1,250,979	###	###	###	0.0
2011-May-13 Fri	###	###	###	34.21			33.4	33.4	###
2011-May-12 Thu	###	34.56	###	###	1,587,789	###	###	###	0.0
2011-May-11 Wed	34.7	###	34.51	###			###	###	0.0
2011-May-10 Tue	###	34.75	###	34.4	1,594,229	27,699,728	36.2	36.2	2.5
2011-May-09 Mon	34.78	###	34.51	34.58	1,173,057	###	27.0	27.0	2.5
2011-May-06 Fri	###	34.87	###	###	1,936,481	33,762,546	###	###	0.0
2011-May-05 Thu	34.4	34.48	###	###	1,468,154	25,310,974	25.0	25.0	0.0
2011-May-04 Wed	###	###	###	34.51	1,721,086	0	###	###	###
2011-May-03 Tue	34.87	###	34.54	34.74	1,458,545	25,189,072	39.7	39.7	###
2011-May-02 Mon	34.2	###	###	###			###	###	0.0
2011-Apr-29 Fri	34.85	###	###	###	3,348,642	0	37.2	37.2	0.0
2011-Apr-28 Thu	35.56	35.72	###	###	2,316,172	###	###	###	0.0
2011-Apr-27 Wed	35.86	35.86	35.29	35.41			###	###	###
2011-Apr-21 Thu	###	###	35.45	35.73	1,018,646	###	25.1	25.1	2.6
2011-Apr-20 Wed	###	###	35.2	###			###	###	0.0
2011-Apr-19 Tue	###	###	34.89	###	1,286,045	22,435,055	###	###	0.0
2011-Apr-18 Mon	###	35.57	###	###	1,803,773	###	###	###	0.0
2011-Apr-15 Fri	35.5	35.5	34.76	###	3,267,955	114,803,259	20.8	20.8	0.0
2011-Apr-14 Thu	35.81	###	35.56	###	2,592,785	###	###	###	0.0
2011-Apr-13 Wed	36.2	36.43	###	###			###	###	0.0
2011-Apr-12 Tue	36.41	36.59	35.89	###	2,026,876	73,453,986	40.9	40.9	0.0
2011-Apr-11 Mon	###	36.73	###	36.26	2,315,976	###	28.5	28.5	2.6
2011-Apr-08 Fri	###	###	36.57	###			###	###	0.0
2011-Apr-07 Thu	36.73	36.77	###	36.44	1,804,981	33,184,575	###	###	2.6
2011-Apr-06 Wed	###	###	36.2	36.54	2,182,656	39,506,073	###	###	###
2011-Apr-05 Tue	36.5	36.5	###	###	1,509,742	###	###	###	0.0
2011-Apr-04 Mon	###	###	36.22	###			25.7	25.7	0.0
2011-Apr-01 Fri	35.85	###	35.79	36.4			###	###	###
2011-Mar-31 Thu	35.49	35.87	###	35.73	1,899,125	###	72.6	72.6	2.6
2011-Mar-30 Wed	###	35.42	34.75	35.4			###	###	2.5
2011-Mar-29 Tue	34.44	34.77	###	34.74			###	###	###
2011-Mar-28 Mon	34.4	34.75	34.26	34.41			73.4	73.4	2.5
2011-Mar-25 Fri	34.4	34.52	###	###	2,828,648	###	28.2	28.2	0.0
2011-Mar-24 Thu	34.45	34.49	34.22	###	1,430,585	49,147,747	26.5	26.5	0.0
2011-Mar-23 Wed	34.2	34.75	###	###			74.6	74.6	0.0
2011-Mar-22 Tue	33.87	###	33.75	###	2,078,849	35,080,576	74.9	74.9	0.0
2011-Mar-21 Mon	###	###	33.77	###	1,362,324	23,002,840	###	###	0.0
2011-Mar-18 Fri	###	###	###	33.85			19.3	19.3	2.4
2011-Mar-17 Thu	###	33.85	###	###			###	###	0.0
2011-Mar-16 Wed	33.52	33.88	33.48	33.7	3,018,442	101,661,126	46.1	46.1	2.4
2011-Mar-15 Tue	34.77	34.77	33.86	34.2	1,614,146	###	57.5	57.5	2.4
2011-Mar-14 Mon	###	###	###	34.73			86.2	86.2	###
2011-Mar-11 Fri	###	###	###	34.82			28.7	28.7	2.5
2011-Mar-10 Thu	35.2	35.47	###	35.29			87.8	87.8	###
2011-Mar-09 Wed	###	###	###	###	1,544,348	0	###	###	0.0
2011-Mar-08 Tue	35.22	35.28	###	###	2,091,545	36,894,853	###	###	0.0
2011-Mar-07 Mon	###	###	###	35.72			###	###	###
2011-Mar-04 Fri	35.86	###	35.55	###	2,389,541	###	###	###	0.0
2011-Mar-03 Thu	###	###	###	###			80.3	80.3	0.0
2011-Mar-02 Wed	35.4	35.5	###	###	1,962,451	###	35.5	35.5	0.0
2011-Mar-01 Tue	35.2	###	###	35.45	2,100,375	0	###	###	2.5
2011-Feb-28 Mon	35.7	35.78	35.44	###			###	###	0.0
2011-Feb-25 Fri	35.55	###	35.55	35.8			###	###	2.6
2011-Feb-24 Thu	###	###	35.53	35.84	1,199,742	###	###	###	2.6
2011-Feb-23 Wed	###	###	###	###	2,382,085	0	67.4	67.4	0.0
2011-Feb-22 Tue	35.86	###	###	35.8			###	###	2.6
2011-Feb-21 Mon	35.8	###	###	###	1,915,274	0	###	###	0.0
2011-Feb-18 Fri	35.58	###	###	35.86	2,947,348	0	###	###	###
2011-Feb-17 Thu	36.52	36.72	35.57	35.7	6,156,173	222,514,873	###	###	2.6
2011-Feb-16 Wed	###	###	###	###			68.5	68.5	0.0
2011-Feb-15 Tue	###	37.87	###	37.51	1,372,349	25,985,428	77.5	77.5	###
2011-Feb-14 Mon	###	37.2	###	###			69.3	69.3	0.0
2011-Feb-11 Fri	###	###	36.57	###	1,070,773	19,579,084	32.0	32.0	0.0
2011-Feb-10 Thu	37.25	37.25	###	###			32.1	32.1	0.0
2011-Feb-09 Wed	37.2	37.27	###	###			###	###	0.0
2011-Feb-08 Tue	37.45	37.49	###	###	827,556	###	###	###	0.0
2011-Feb-07 Mon	###	37.78	###	37.26	841,348	###	28.8	28.8	###
2011-Feb-04 Fri	###	37.44	###	###	1,372,357	25,690,523	79.7	79.7	0.0
2011-Feb-03 Thu	36.82	###	36.56	36.83	679,470	###	###	###	###
2011-Feb-02 Wed	###	37.2	###	###	1,252,325	23,293,245	31.4	31.4	0.0
2011-Feb-01 Tue	###	###	36.52	###	1,435,677	###	25.0	25.0	0.0
2011-Jan-31 Mon	###	37.21	###	37.21			###	###	2.7
2011-Jan-28 Fri	37.8	###	###	37.53	2,586,981	0	44.0	44.0	###
2011-Jan-27 Thu	37.45	###	###	###	1,569,728	0	81.3	81.3	0.0
2011-Jan-25 Tue	###	37.41	36.76	###	1,422,448	52,751,484	###	###	0.0
2011-Jan-24 Mon	###	37.47	###	###			###	###	0.0
2011-Jan-21 Fri	37.58	37.73	36.86	###			###	###	0.0
2011-Jan-20 Thu	37.79	###	37.54	37.7	2,075,746	38,961,752	###	###	2.7
2011-Jan-19 Wed	###	37.47	###	37.45			71.9	71.9	2.7
2011-Jan-18 Tue	###	###	###	###			80.6	80.6	0.0
2011-Jan-17 Mon	36.22	36.24	35.81	###	1,233,277	###	42.9	42.9	0.0
2011-Jan-14 Fri	36.4	36.55	###	###	839,389	###	23.5	23.5	0.0
2011-Jan-13 Thu	###	36.57	###	###			###	###	0.0
2011-Jan-12 Wed	###	###	35.81	###	590,923	10,580,476	###	###	0.0
2011-Jan-11 Tue	###	36.23	35.87	###	1,045,423	###	###	###	0.0
2011-Jan-10 Mon	35.85	###	35.73	###			###	###	0.0
2011-Jan-07 Fri	###	###	35.85	###	1,259,148	22,570,227	30.0	30.0	0.0
2011-Jan-06 Thu	###	###	###	###	1,316,845	0	###	###	0.0
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	36.7	36.25	###			###	###	0.0
2010-Dec-31 Fri	36.79	36.8	###	36.29	933,449	###	16.7	16.7	2.6
2010-Dec-30 Thu	36.4	###	###	36.53	725,683	0	###	###	###
2010-Dec-29 Wed	###	36.74	36.27	36.44	933,925	###	24.5	24.5	2.6
2010-Dec-24 Fri	36.52	36.79	###	###	4,655,779	85,643,054	30.1	30.1	0.0
2010-Dec-23 Thu	###	36.49	36.28	###	1,810,842	65,887,486	65.5	65.5	0.0
2010-Dec-22 Wed	36.25	36.42	###	36.27	2,001,741	###	69.0	69.0	###
2010-Dec-21 Tue	36.59	36.75	###	###	2,363,547	43,430,176	24.4	24.4	0.0
2010-Dec-20 Mon	###	###	###	36.41			25.7	25.7	###
2010-Dec-17 Fri	###	###	36.26	36.82			76.9	76.9	###
2010-Dec-16 Thu	###	###	36.43	###			62.5	62.5	0.0
2010-Dec-15 Wed	36.72	36.74	36.4	36.4			###	###	###
2010-Dec-14 Tue	36.75	36.79	36.46	36.54	1,831,170	###	###	###	###
2010-Dec-13 Mon	36.74	###	###	36.83			73.8	73.8	###
2010-Dec-10 Fri	36.5	###	36.5	36.74			77.5	77.5	2.6
2010-Dec-09 Thu	36.26	###	###	###	1,987,347	0	81.3	81.3	0.0
2010-Dec-08 Wed	###	36.48	###	###	1,526,047	###	###	###	0.0
2010-Dec-07 Tue	36.48	36.48	35.85	###	2,028,771	###	###	###	0.0
2010-Dec-06 Mon	35.56	36.23	35.42	###			80.9	80.9	0.0
2010-Dec-03 Fri	35.7	35.7	###	35.28	1,538,229	27,457,387	###	###	2.5
2010-Dec-02 Thu	###	35.78	###	###	1,912,956	34,222,782	80.0	80.0	0.0
2010-Dec-01 Wed	34.51	###	34.51	###	1,371,943	23,672,876	###	###	0.0
2010-Nov-30 Tue	###	35.24	34.88	###	3,968,386	###	###	###	0.0
2010-Nov-29 Mon	34.82	35.29	34.73	35.24	1,807,456	###	79.6	79.6	2.5
2010-Nov-26 Fri	###	###	###	###			76.6	76.6	0.0
2010-Nov-25 Thu	34.8	34.85	34.54	###			###	###	0.0
2010-Nov-24 Wed	###	###	34.52	34.79			###	###	2.5
2010-Nov-23 Tue	###	35.21	34.73	34.78			###	###	2.5
2010-Nov-22 Mon	###	###	34.83	###			77.6	77.6	0.0
2010-Nov-19 Fri	###	###	34.5	34.73			###	###	###
2010-Nov-18 Thu	34.55	34.85	34.5	34.72			###	###	2.5
2010-Nov-17 Wed	###	34.72	###	34.5	2,153,829	37,390,471	###	###	2.5
2010-Nov-16 Tue	###	###	34.43	###	1,728,820	###	###	###	0.0
2010-Nov-15 Mon	34.56	###	34.52	###	1,237,947	###	80.2	80.2	0.0
2010-Nov-12 Fri	###	###	###	34.74	2,525,425	0	30.5	30.5	###
2010-Nov-11 Thu	34.59	35.46	34.56	###			###	###	0.0
2010-Nov-10 Wed	34.53	34.84	###	###	2,007,059	###	76.3	76.3	0.0
2010-Nov-09 Tue	###	34.85	###	34.74	2,901,448	###	70.6	70.6	###
2010-Nov-08 Mon	###	###	###	34.76	2,350,727	0	83.0	83.0	2.5
2010-Nov-05 Fri	###	###	###	34.27	2,098,540	0	###	###	2.4
2010-Nov-04 Thu	33.26	###	###	###	3,648,343	0	84.4	84.4	0.0
2010-Nov-03 Wed	###	33.52	32.8	33.51			###	###	###
2010-Nov-02 Tue	32.86	###	32.75	###			###	###	0.0
2010-Nov-01 Mon	32.83	###	32.78	32.88			65.9	65.9	2.3
2010-Oct-29 Fri	###	###	32.72	32.83			###	###	2.3
2010-Oct-28 Thu	###	###	32.78	###	2,104,877	###	67.1	67.1	0.0
2010-Oct-27 Wed	###	###	###	###	1,833,852	0	###	###	0.0
2010-Oct-26 Tue	32.77	###	32.77	###			###	###	0.0
2010-Oct-25 Mon	###	###	32.58	32.85	2,542,658	###	###	###	###
2010-Oct-22 Fri	32.83	32.83	###	32.8			###	###	2.3
2010-Oct-21 Thu	32.25	###	###	32.5	4,015,771	0	74.4	74.4	###
2010-Oct-20 Wed	###	32.54	###	32.5			###	###	###
2010-Oct-19 Tue	31.7	###	31.4	###			76.0	76.0	0.0
2010-Oct-18 Mon	31.84	###	###	31.77			###	###	###
2010-Oct-15 Fri	###	###	31.8	###			65.1	65.1	0.0
2010-Oct-14 Thu	32.44	32.47	31.85	###			###	###	0.0
2010-Oct-13 Wed	32.5	32.5	###	32.27	3,893,029	63,261,721	###	###	###
2010-Oct-12 Tue	###	###	###	32.2			36.3	36.3	###
2010-Oct-11 Mon	###	###	32.5	###			27.8	27.8	0.0
2010-Oct-08 Fri	###	###	32.78	32.86			27.5	27.5	2.3
2010-Oct-07 Thu	33.45	33.48	###	###			22.9	22.9	0.0
2010-Oct-06 Wed	###	33.71	33.29	33.5			28.2	28.2	2.4
2010-Oct-05 Tue	###	###	###	###	1,252,142	0	72.0	72.0	0.0
2010-Oct-04 Mon	###	33.24	32.86	###	596,148	###	72.5	72.5	0.0
2010-Oct-01 Fri	33.25	33.25	32.76	###	1,149,520	###	28.1	28.1	0.0
2010-Sep-30 Thu	###	###	32.88	###	2,771,655	###	###	###	0.0
2010-Sep-29 Wed	###	33.59	33.23	33.28	1,671,859	###	38.8	38.8	2.4
2010-Sep-28 Tue	33.54	###	33.23	###			26.1	26.1	0.0
2010-Sep-27 Mon	###	###	33.48	33.71	1,847,742	###	25.3	25.3	2.4
2010-Sep-24 Fri	33.75	###	###	33.84			###	###	2.4
2010-Sep-23 Thu	###	33.88	###	33.73			###	###	###
2010-Sep-22 Wed	###	###	32.27	32.8	5,513,027	###	79.5	79.5	2.3
2010-Sep-21 Tue	31.79	###	31.58	31.71	1,590,848	25,119,489	42.0	42.0	###
2010-Sep-20 Mon	31.8	###	###	31.76			###	###	2.3
2010-Sep-17 Fri	###	32.2	31.79	31.82	4,570,159	###	###	###	2.3
2010-Sep-16 Thu	32.2	32.26	###	###			###	###	0.0
2010-Sep-15 Wed	###	32.45	###	32.23	4,008,582	65,039,242	###	###	2.3
2010-Sep-14 Tue	32.2	32.29	###	###			###	###	0.0
2010-Sep-13 Mon	###	###	###	32.2			###	###	###
2010-Sep-10 Fri	###	###	###	32.5	1,899,454	0	###	###	###
2010-Sep-09 Thu	###	33.48	32.86	###			###	###	0.0
2010-Sep-08 Wed	###	33.47	###	###	1,084,158	18,143,384	30.9	30.9	0.0
2010-Sep-07 Tue	###	33.53	###	33.25	1,698,871	28,481,572	###	###	2.4
2010-Sep-06 Mon	###	33.59	###	33.5	1,471,350	24,711,323	###	###	2.4
2010-Sep-03 Fri	###	33.4	###	###			###	###	0.0
2010-Sep-02 Thu	33.25	33.25	###	33.2	866,887	###	36.5	36.5	###
2010-Sep-01 Wed	###	###	###	32.89			###	###	###
2010-Aug-31 Tue	32.59	###	32.5	###			###	###	0.0
2010-Aug-30 Mon	###	32.56	###	32.53	2,145,584	###	###	###	###
2010-Aug-27 Fri	31.58	###	31.43	###	3,716,079	58,398,181	77.3	77.3	0.0
2010-Aug-26 Thu	###	31.84	31.48	31.53			29.1	29.1	2.3
2010-Aug-25 Wed	###	31.49	###	31.41			###	###	###
2010-Aug-24 Tue	31.25	31.55	###	31.2	2,182,885	###	###	###	2.2
2010-Aug-23 Mon	31.45	31.45	###	31.27	1,793,927	###	###	###	###
2010-Aug-20 Fri	31.51	###	31.2	31.5			35.3	35.3	2.3
2010-Aug-19 Thu	###	###	31.52	31.8	5,339,159	84,145,145	76.4	76.4	###
2010-Aug-18 Wed	32.51	32.74	31.78	###			###	###	0.0
2010-Aug-17 Tue	32.79	###	32.56	32.78			25.2	25.2	###
2010-Aug-16 Mon	###	###	32.46	###			18.2	18.2	0.0
2010-Aug-13 Fri	32.84	###	32.29	32.79	4,170,274	67,329,073	19.8	19.8	2.3
2010-Aug-12 Thu	33.41	33.86	32.87	###			###	###	0.0
2010-Aug-11 Wed	33.7	###	33.55	33.7			###	###	2.4
2010-Aug-10 Tue	33.79	###	33.4	33.55			###	###	###
2010-Aug-09 Mon	###	33.79	33.26	33.73			70.1	70.1	###
2010-Aug-06 Fri	33.55	33.8	33.47	###			###	###	0.0
2010-Aug-05 Thu	33.47	###	33.27	###	1,043,222	###	###	###	0.0
2010-Aug-04 Wed	33.41	33.41	###	33.25			30.2	30.2	2.4
2010-Aug-03 Tue	33.7	33.71	###	###			23.7	23.7	0.0
2010-Aug-02 Mon	33.46	###	###	###			###	###	0.0
2010-Jul-30 Fri	###	###	###	###			###	###	0.0
2010-Jul-29 Thu	33.2	33.2	32.85	###	1,672,028	55,218,724	25.1	25.1	0.0
2010-Jul-28 Wed	###	###	32.73	###	1,236,188	###	67.1	67.1	0.0
2010-Jul-27 Tue	###	###	32.79	32.85	2,175,475	###	32.3	32.3	###
2010-Jul-26 Mon	32.77	###	32.54	###	1,387,554	###	###	###	0.0
2010-Jul-23 Fri	32.46	###	###	32.4	2,237,477	0	26.8	26.8	2.3
2010-Jul-22 Thu	###	32.23	###	31.74			###	###	2.3
2010-Jul-21 Wed	32.8	32.83	32.29	###	1,488,446	###	19.2	19.2	0.0
2010-Jul-20 Tue	32.53	32.88	32.4	###			###	###	0.0
2010-Jul-19 Mon	32.28	32.79	###	###	1,252,488	20,534,540	###	###	0.0
2010-Jul-16 Fri	###	###	32.46	32.55			###	###	2.3
2010-Jul-15 Thu	###	33.45	###	32.8	3,374,349	56,435,987	18.7	18.7	2.3
2010-Jul-14 Wed	###	###	33.5	33.76			22.6	22.6	###
2010-Jul-13 Tue	33.42	###	33.4	33.8			82.5	82.5	2.4
2010-Jul-12 Mon	###	###	###	###			23.2	23.2	0.0
2010-Jul-09 Fri	###	33.74	###	###	1,086,525	18,329,676	###	###	0.0
2010-Jul-08 Thu	32.7	33.26	32.51	33.25			83.4	83.4	2.4
2010-Jul-07 Wed	###	32.71	###	32.25	1,819,040	###	28.7	28.7	###
2010-Jul-06 Tue	32.5	32.72	32.29	32.71			65.5	65.5	###
2010-Jul-05 Mon	###	###	32.45	###	1,041,422	16,897,071	###	###	0.0
2010-Jul-02 Fri	32.86	###	32.21	32.49	1,219,185	19,634,974	24.0	24.0	###
2010-Jul-01 Thu	###	32.49	31.87	###			25.1	25.1	0.0
2010-Jun-30 Wed	32.49	32.58	32.2	32.58			65.9	65.9	2.3
2010-Jun-29 Tue	32.81	###	###	###	1,084,652	0	41.1	41.1	0.0
2010-Jun-28 Mon	32.78	32.87	###	32.86	1,404,925	23,089,942	###	###	2.3
2010-Jun-25 Fri	###	###	32.41	32.57	2,828,381	###	23.7	23.7	###
2010-Jun-24 Thu	###	33.82	###	33.55			85.6	85.6	###
2010-Jun-23 Wed	33.76	33.85	###	###			###	###	0.0
2010-Jun-22 Tue	33.8	###	33.76	###	1,563,740	###	###	###	0.0
2010-Jun-21 Mon	###	###	33.73	###			###	###	0.0
2010-Jun-18 Fri	###	33.81	33.29	33.54	1,826,785	###	69.9	69.9	2.4
2010-Jun-17 Thu	###	33.5	###	###	3,323,329	###	###	###	0.0
2010-Jun-16 Wed	33.84	33.84	33.2	###	2,388,071	###	21.4	21.4	0.0
2010-Jun-15 Tue	33.25	33.7	33.25	33.5	2,094,329	###	77.8	77.8	2.4
2010-Jun-11 Fri	33.8	###	###	33.77	1,998,879	0	33.3	33.3	2.4
2010-Jun-10 Thu	###	34.27	###	33.54			###	###	2.4
2010-Jun-09 Wed	###	###	33.5	###	2,813,279	47,122,423	82.9	82.9	0.0
2010-Jun-08 Tue	###	###	###	33.27			###	###	###
2010-Jun-07 Mon	32.75	33.42	32.59	32.85	3,224,274	###	###	###	###
2010-Jun-04 Fri	###	###	###	32.82			86.4	86.4	2.3
2010-Jun-03 Thu	###	###	###	###	1,955,184	0	###	###	0.0
2010-Jun-02 Wed	31.5	###	###	31.56			###	###	2.3
2010-Jun-01 Tue	###	###	###	31.7	1,599,024	0	74.4	74.4	2.3
2010-May-31 Mon	###	###	31.44	###	1,858,043	###	###	###	0.0
2010-May-28 Fri	31.55	###	###	31.4	4,074,052	0	###	###	2.2
2010-May-27 Thu	###	###	30.45	30.55			17.2	17.2	2.2
2010-May-26 Wed	31.75	31.75	###	###			16.7	16.7	0.0
2010-May-25 Tue	31.25	###	###	###	3,349,152	0	###	###	0.0
2010-May-24 Mon	###	###	###	31.53	2,266,684	0	25.4	25.4	2.3
2010-May-21 Fri	###	###	###	###	4,045,859	0	59.9	59.9	0.0
2010-May-20 Thu	###	32.77	###	32.46			89.8	89.8	2.3
2010-May-19 Wed	###	###	###	31.88			###	###	2.3
2010-May-18 Tue	32.55	32.82	###	32.55	2,254,924	###	###	###	2.3
2010-May-17 Mon	33.25	###	32.27	32.4			28.4	28.4	2.3
2010-May-14 Fri	33.28	33.72	###	33.28			###	###	2.4
2010-May-13 Thu	33.5	###	###	33.51	2,326,284	0	###	###	###
2010-May-12 Wed	33.23	33.28	32.76	###			###	###	0.0
2010-May-11 Tue	###	33.54	32.7	32.82	1,857,928	61,534,575	51.2	51.2	2.3
2010-May-10 Mon	33.21	33.58	32.51	###			18.6	18.6	0.0
2010-May-07 Fri	33.8	33.8	###	###			###	###	0.0
2010-May-06 Thu	###	###	33.82	###	4,263,650	72,098,321	###	###	0.0
2010-May-05 Wed	###	33.57	###	33.51	2,785,025	46,746,644	70.9	70.9	###
2010-May-04 Tue	###	###	32.8	###			###	###	0.0
2010-May-03 Mon	32.25	###	###	32.55			###	###	2.3
2010-Apr-30 Fri	###	###	32.29	###			###	###	0.0
2010-Apr-29 Thu	###	###	32.71	32.76	5,293,386	86,573,328	###	###	###
2010-Apr-28 Wed	32.41	###	32.41	###	5,920,041	###	###	###	0.0
2010-Apr-27 Tue	###	32.84	###	32.5			35.2	35.2	###
2010-Apr-23 Fri	33.75	34.4	###	###	25,354,079	436,090,158	74.7	74.7	0.0
2010-Apr-22 Thu	###	###	36.54	###	3,214,751	###	30.3	30.3	0.0
2010-Apr-21 Wed	###	###	###	###			###	###	0.0
2010-Apr-20 Tue	###	###	36.75	###	1,719,371	31,593,442	32.3	32.3	0.0
2010-Apr-19 Mon	###	###	36.8	###			###	###	0.0
2010-Apr-16 Fri	36.75	37.26	36.75	###			78.9	78.9	0.0
2010-Apr-15 Thu	###	37.56	###	###			###	###	0.0
2010-Apr-14 Wed	###	37.41	###	###			84.2	84.2	0.0
2010-Apr-13 Tue	###	###	###	###			###	###	0.0
2010-Apr-12 Mon	36.24	###	###	36.29			67.9	67.9	2.6
2010-Apr-09 Fri	###	###	###	###			###	###	0.0
2010-Apr-08 Thu	36.29	###	###	###			29.1	29.1	0.0
2010-Apr-07 Wed	36.24	36.43	###	###			30.9	30.9	0.0
2010-Apr-06 Tue	###	###	35.81	###			26.8	26.8	0.0
2010-Apr-01 Thu	###	###	###	36.2			###	###	2.6
2010-Mar-31 Wed	36.48	36.75	36.2	36.43			###	###	2.6
2010-Mar-30 Tue	36.8	36.82	36.22	###			25.5	25.5	0.0
2010-Mar-29 Mon	36.73	36.79	###	###	1,766,679	###	20.6	20.6	0.0
2010-Mar-26 Fri	36.45	36.74	###	###			###	###	0.0
2010-Mar-25 Thu	35.78	###	###	###	2,651,770	0	78.8	78.8	0.0
2010-Mar-24 Wed	###	35.78	###	###	3,593,571	64,288,985	83.1	83.1	0.0
2010-Mar-23 Tue	###	###	###	35.25	4,648,243	0	###	###	2.5
2010-Mar-22 Mon	###	###	35.57	35.86			###	###	###
2010-Mar-19 Fri	###	###	35.86	###	3,917,082	70,233,280	66.8	66.8	0.0
2010-Mar-18 Thu	###	36.2	35.76	35.86	2,802,321	###	###	###	###
2010-Mar-17 Wed	###	###	###	###	2,500,180	0	74.6	74.6	0.0
2010-Mar-16 Tue	###	###	35.84	###			###	###	0.0
2010-Mar-15 Mon	###	###	###	35.75	3,541,972	0	###	###	###
2010-Mar-12 Fri	###	###	###	###			###	###	0.0
2010-Mar-11 Thu	###	###	###	36.2	2,922,159	0	###	###	2.6
2010-Mar-10 Wed	###	36.21	35.56	35.76	1,886,082	67,682,052	###	###	2.6
2010-Mar-09 Tue	###	36.74	35.76	36.21	6,310,783	228,765,883	73.6	73.6	###
2010-Mar-08 Mon	###	###	35.73	###			###	###	0.0
2010-Mar-05 Fri	###	35.86	###	###	2,902,481	52,041,484	80.3	80.3	0.0
2010-Mar-04 Thu	###	###	34.57	34.8	2,041,758	35,291,787	###	###	2.5
2010-Mar-03 Wed	###	###	###	34.75	2,094,984	0	27.5	27.5	2.5
2010-Mar-02 Tue	###	###	###	34.73			29.9	29.9	###
2010-Mar-01 Mon	###	###	###	34.85			###	###	###
2010-Feb-26 Fri	34.23	34.75	###	###	5,837,979	101,434,885	###	###	0.0
2010-Feb-25 Thu	34.88	###	34.45	34.46	3,122,581	53,786,457	39.0	39.0	###
2010-Feb-24 Wed	34.7	###	34.47	34.59	3,581,288	###	###	###	###
2010-Feb-23 Tue	34.5	###	34.44	34.87	2,540,326	###	###	###	###
2010-Feb-22 Mon	34.41	34.85	###	34.76			###	###	2.5
2010-Feb-19 Fri	33.81	###	33.75	###	3,070,748	51,818,872	###	###	0.0
2010-Feb-18 Thu	###	###	33.44	###	3,102,350	###	###	###	0.0
2010-Feb-17 Wed	###	###	###	###			78.5	78.5	0.0
2010-Feb-16 Tue	###	32.45	###	32.25	3,038,084	###	79.5	79.5	###
2010-Feb-15 Mon	###	###	###	###	3,216,958	0	89.9	89.9	0.0
2010-Feb-12 Fri	###	###	###	###	3,185,028	0	28.8	28.8	0.0
2010-Feb-11 Thu	31.55	31.55	###	###			###	###	0.0
2010-Feb-10 Wed	31.79	31.85	###	31.53			###	###	2.3
2010-Feb-09 Tue	###	###	###	31.55	1,979,284	0	84.1	84.1	###
2010-Feb-08 Mon	31.5	31.58	###	31.24	2,272,326	35,880,027	###	###	###
2010-Feb-05 Fri	###	31.58	###	31.55			###	###	###
2010-Feb-04 Thu	30.8	###	30.76	###	3,455,521	###	81.0	81.0	0.0
2010-Feb-03 Wed	31.28	31.28	30.75	30.84	2,095,040	###	###	###	2.2
2010-Feb-02 Tue	30.87	###	30.58	###	1,514,981	23,164,059	65.5	65.5	0.0
2010-Feb-01 Mon	###	###	30.75	###			54.3	54.3	0.0
2010-Jan-29 Fri	30.85	31.4	30.74	###	3,625,970	112,658,887	###	###	0.0
2010-Jan-28 Thu	###	###	30.71	30.85	2,320,321	35,628,528	29.1	29.1	###
2010-Jan-27 Wed	31.25	31.52	31.2	###	2,590,381	81,234,348	###	###	0.0
2010-Jan-25 Mon	30.83	###	30.83	31.25			72.4	72.4	2.2
2010-Jan-22 Fri	###	31.22	30.74	###	1,871,875	57,990,687	67.2	67.2	0.0
2010-Jan-21 Thu	###	31.28	###	###	1,819,642	###	###	###	0.0
2010-Jan-20 Wed	31.49	31.53	###	31.21	1,929,088	30,412,072	###	###	###
2010-Jan-19 Tue	31.5	31.8	###	###	1,763,445	28,038,775	###	###	0.0
2010-Jan-18 Mon	31.44	31.52	31.25	###			###	###	0.0
2010-Jan-15 Fri	31.7	31.7	31.41	31.52	1,970,387	###	###	###	###
2010-Jan-14 Thu	31.85	31.88	31.49	31.57	1,430,055	###	###	###	2.3
2010-Jan-13 Wed	31.8	31.81	31.4	31.56	1,763,546	55,736,871	###	###	2.3
2010-Jan-12 Tue	31.8	###	31.8	31.89			###	###	2.3
2010-Jan-11 Mon	32.29	32.29	###	###			###	###	0.0
2010-Jan-08 Fri	32.2	###	###	###	1,141,443	0	35.0	35.0	0.0
2010-Jan-07 Thu	31.86	###	31.75	###			###	###	0.0
2010-Jan-06 Wed	###	###	31.75	31.8			###	###	###
2010-Jan-05 Tue	###	###	###	###	1,349,052	0	###	###	0.0
2010-Jan-04 Mon	32.5	###	32.48	32.5			65.4	65.4	###
2009-Dec-31 Thu	32.45	32.53	###	32.49			64.6	64.6	###
2009-Dec-30 Wed	32.55	###	32.23	32.25			###	###	###
2009-Dec-29 Tue	32.75	32.75	32.47	32.54	657,679	###	19.6	19.6	2.3
2009-Dec-24 Thu	###	###	32.2	###	945,070	15,215,627	71.4	71.4	0.0
2009-Dec-23 Wed	###	32.43	31.88	32.25			###	###	###
2009-Dec-22 Tue	###	###	31.54	###			###	###	0.0
2009-Dec-21 Mon	31.48	###	31.26	###	1,590,242	24,855,482	###	###	0.0
2009-Dec-18 Fri	###	###	###	###			###	###	0.0
2009-Dec-17 Thu	30.8	###	###	###	4,602,222	0	###	###	0.0
2009-Dec-16 Wed	###	30.85	###	30.54			36.6	36.6	###
2009-Dec-15 Tue	30.5	30.89	###	###			70.3	70.3	0.0
2009-Dec-14 Mon	30.58	30.58	###	###			###	###	0.0
2009-Dec-11 Fri	###	30.88	30.44	30.48			###	###	2.2
2009-Dec-10 Thu	###	30.48	###	###	3,017,629	###	###	###	0.0
2009-Dec-09 Wed	###	###	###	30.5	3,570,421	0	###	###	2.2
2009-Dec-08 Tue	###	31.45	###	31.22	1,400,673	22,025,582	77.5	77.5	2.2
2009-Dec-07 Mon	31.47	31.53	###	31.26	1,823,970	28,754,887	###	###	2.2
2009-Dec-04 Fri	31.22	31.25	30.8	###	2,581,148	###	###	###	0.0
2009-Dec-03 Thu	31.75	31.78	###	31.48			###	###	2.2
2009-Dec-02 Wed	31.81	###	31.75	31.76			35.8	35.8	2.3
2009-Dec-01 Tue	31.29	31.82	31.25	31.73			80.8	80.8	###
2009-Nov-30 Mon	###	31.76	###	31.54			###	###	2.3
2009-Nov-27 Fri	###	###	30.81	###	2,736,289	###	###	###	0.0
2009-Nov-26 Thu	31.71	###	31.4	31.5			###	###	2.3
2009-Nov-25 Wed	###	31.78	31.45	###			71.9	71.9	0.0
2009-Nov-24 Tue	31.7	###	31.43	31.46			###	###	2.2
2009-Nov-23 Mon	31.77	###	31.54	31.7	1,258,178	###	31.5	31.5	2.3
2009-Nov-20 Fri	###	###	31.4	31.53	1,342,354	21,074,957	35.9	35.9	2.3
2009-Nov-19 Thu	###	###	###	31.77	1,588,250	0	33.1	33.1	###
2009-Nov-18 Wed	###	###	31.7	31.76	2,172,842	34,439,545	###	###	2.3
2009-Nov-17 Tue	###	32.4	###	###			79.8	79.8	0.0
2009-Nov-16 Mon	###	32.2	31.83	###			###	###	0.0
2009-Nov-13 Fri	###	###	31.5	31.77			28.2	28.2	###
2009-Nov-12 Thu	32.4	###	###	###	3,865,770	0	29.3	29.3	0.0
2009-Nov-11 Wed	###	###	###	###			###	###	0.0
2009-Nov-10 Tue	31.85	###	31.58	31.84			38.0	38.0	2.3
2009-Nov-09 Mon	###	31.42	###	###	1,764,346	27,717,875	###	###	0.0
2009-Nov-06 Fri	###	31.2	30.85	###	2,399,873	74,456,059	63.1	63.1	0.0
2009-Nov-05 Thu	###	31.2	30.87	###			###	###	0.0
2009-Nov-04 Wed	31.2	31.27	30.76	###			###	###	0.0
2009-Nov-03 Tue	31.23	31.43	###	###			###	###	0.0
2009-Nov-02 Mon	31.21	###	###	###			###	###	0.0
2009-Oct-30 Fri	31.8	31.85	31.45	31.5			###	###	2.3
2009-Oct-29 Thu	###	###	###	###	3,229,525	0	###	###	0.0
2009-Oct-28 Wed	31.25	31.74	31.22	31.46	3,674,983	###	###	###	2.2
2009-Oct-27 Tue	###	###	31.25	###			31.6	31.6	0.0
2009-Oct-26 Mon	###	###	###	###			###	###	0.0
2009-Oct-23 Fri	###	32.49	###	###	2,346,184	38,113,759	34.0	34.0	0.0
2009-Oct-22 Thu	###	32.29	31.85	32.25	1,694,824	###	###	###	###
2009-Oct-21 Wed	31.8	###	31.8	###			###	###	0.0
2009-Oct-20 Tue	###	###	###	###			###	###	0.0
2009-Oct-19 Mon	###	###	###	###	2,088,722	0	###	###	0.0
2009-Oct-16 Fri	###	###	###	###	2,601,928	0	37.7	37.7	0.0
2009-Oct-15 Thu	32.25	###	###	32.2			39.4	39.4	###
2009-Oct-14 Wed	###	32.47	###	###	5,090,947	82,651,524	68.6	68.6	0.0
2009-Oct-13 Tue	###	###	31.59	31.71			###	###	###
2009-Oct-12 Mon	###	###	###	###			###	###	0.0
2009-Oct-09 Fri	32.51	32.54	31.71	31.82			###	###	2.3
2009-Oct-08 Thu	###	###	32.42	32.7			61.5	61.5	2.3
2009-Oct-07 Wed	###	###	32.56	###			30.5	30.5	0.0
2009-Oct-06 Tue	###	33.2	32.56	32.59			29.8	29.8	2.3
2009-Oct-05 Mon	###	###	###	###			###	###	0.0
2009-Oct-02 Fri	33.2	###	32.8	33.2			###	###	###
2009-Oct-01 Thu	33.4	###	33.22	33.44			###	###	2.4
2009-Sep-30 Wed	33.8	33.88	###	33.46			###	###	###
2009-Sep-29 Tue	###	33.8	33.56	33.75	2,612,786	###	###	###	###
2009-Sep-28 Mon	33.85	33.87	###	33.29	1,868,476	31,642,641	30.3	30.3	2.4
2009-Sep-25 Fri	33.81	###	33.75	###			###	###	0.0
2009-Sep-24 Thu	###	34.25	33.85	###	3,025,224	103,008,877	###	###	0.0
2009-Sep-23 Wed	34.28	###	###	###	3,302,828	0	28.8	28.8	0.0
2009-Sep-22 Tue	###	34.27	###	###			###	###	0.0
2009-Sep-21 Mon	34.25	34.4	###	34.4			74.1	74.1	2.5
2009-Sep-18 Fri	34.22	34.44	###	###			30.8	30.8	0.0
2009-Sep-17 Thu	34.41	34.48	34.25	34.4			34.1	34.1	2.5
2009-Sep-16 Wed	###	###	###	###	3,582,077	0	###	###	0.0
2009-Sep-15 Tue	33.75	33.89	###	33.74			38.9	38.9	2.4
2009-Sep-14 Mon	###	###	###	###			38.3	38.3	0.0
2009-Sep-11 Fri	###	34.22	###	34.21			###	###	###
2009-Sep-10 Thu	###	###	###	###	2,876,182	0	###	###	0.0
2009-Sep-09 Wed	###	###	33.8	###			###	###	0.0
2009-Sep-08 Tue	###	###	###	###			23.4	23.4	0.0
2009-Sep-07 Mon	###	###	33.4	###	5,035,224	84,088,240	###	###	0.0
2009-Sep-04 Fri	###	###	32.52	###	2,921,879	47,509,752	74.8	74.8	0.0
2009-Sep-03 Thu	32.72	32.85	###	###	3,201,423	52,583,372	27.1	27.1	0.0
2009-Sep-02 Wed	###	32.51	###	32.42	3,536,971	###	76.2	76.2	2.3
2009-Sep-01 Tue	###	###	###	###			###	###	0.0
2009-Aug-31 Mon	32.85	32.85	###	32.21			###	###	###
2009-Aug-28 Fri	32.44	32.79	###	###	4,684,228	###	65.9	65.9	0.0
2009-Aug-27 Thu	###	32.46	###	32.28	4,342,082	###	73.4	73.4	2.3
2009-Aug-26 Wed	###	32.27	###	###			###	###	0.0
2009-Aug-25 Tue	32.25	32.29	###	###	3,435,857	###	32.2	32.2	0.0
2009-Aug-24 Mon	###	32.4	###	32.24	3,816,029	###	###	###	2.3
2009-Aug-21 Fri	###	32.5	###	###	3,721,929	60,481,346	###	###	0.0
2009-Aug-20 Thu	###	###	31.76	###	6,022,647	###	19.3	19.3	0.0
2009-Aug-19 Wed	34.51	###	32.85	###	6,627,922	###	11.3	11.3	0.0
2009-Aug-18 Tue	33.4	###	33.21	33.56			72.4	72.4	2.4
2009-Aug-17 Mon	32.85	33.7	32.72	33.55	3,088,888	102,581,970	83.5	83.5	###
2009-Aug-14 Fri	###	###	32.4	###			###	###	0.0
2009-Aug-13 Thu	###	###	###	32.2			60.0	60.0	###
2009-Aug-12 Wed	31.46	32.27	31.4	###			###	###	0.0
2009-Aug-11 Tue	###	###	###	31.49			29.2	29.2	###
2009-Aug-10 Mon	###	31.75	31.5	31.56			###	###	2.3
2009-Aug-07 Fri	###	###	###	31.41	2,630,087	0	76.1	76.1	###
2009-Aug-06 Thu	###	31.57	30.77	31.41	3,996,427	124,568,629	70.8	70.8	###
2009-Aug-05 Wed	30.4	###	30.2	###	3,922,240	59,225,824	85.3	85.3	0.0
2009-Aug-04 Tue	30.25	30.27	29.83	30.21	6,416,579	###	###	###	2.2
2009-Aug-03 Mon	30.55	30.59	###	###			###	###	0.0
2009-Jul-31 Fri	30.5	30.57	30.2	30.55			65.7	65.7	2.2
2009-Jul-30 Thu	30.24	###	###	30.47	5,534,346	0	###	###	###
2009-Jul-29 Wed	29.52	###	29.52	29.87	5,612,351	###	74.4	74.4	###
2009-Jul-28 Tue	29.45	29.72	29.41	###	4,427,520	130,899,628	###	###	0.0
2009-Jul-27 Mon	###	###	29.28	###	3,896,283	57,041,583	26.8	26.8	0.0
2009-Jul-24 Fri	###	###	29.27	29.49	5,890,583	86,208,682	24.2	24.2	###
2009-Jul-23 Thu	###	###	###	###	4,908,822	0	63.0	63.0	0.0
2009-Jul-22 Wed	30.2	30.2	29.86	29.86	3,842,956	###	###	###	2.1
2009-Jul-21 Tue	###	###	###	###			###	###	0.0
2009-Jul-20 Mon	###	###	###	###			###	###	0.0
2009-Jul-17 Fri	###	###	###	29.86	5,153,948	0	32.1	32.1	2.1
2009-Jul-16 Thu	###	###	###	###	3,910,550	0	28.6	28.6	0.0
2009-Jul-15 Wed	###	30.24	29.77	###			25.0	25.0	0.0
2009-Jul-14 Tue	###	30.7	###	###	3,102,155	47,618,079	14.3	14.3	0.0
2009-Jul-13 Mon	30.44	30.53	###	###			36.5	36.5	0.0
2009-Jul-10 Fri	30.76	30.8	###	###	2,081,757	32,059,057	###	###	0.0
2009-Jul-09 Thu	###	###	30.54	30.59	1,870,926	28,569,040	###	###	2.2
2009-Jul-08 Wed	30.51	###	30.48	30.59	2,161,856	32,946,685	###	###	2.2
2009-Jul-07 Tue	###	30.87	30.55	###			77.9	77.9	0.0
2009-Jul-06 Mon	31.21	###	30.51	30.54	3,172,049	###	###	###	###
2009-Jul-03 Fri	###	31.4	31.26	###			66.4	66.4	0.0
2009-Jul-02 Thu	###	###	###	###			32.1	32.1	0.0
2009-Jul-01 Wed	31.89	###	31.8	31.81	2,040,727	32,447,559	###	###	2.3
2009-Jun-30 Tue	###	###	###	###			70.2	70.2	0.0
2009-Jun-29 Mon	31.86	###	###	###	3,510,022	0	###	###	0.0
2009-Jun-26 Fri	31.88	###	31.87	###			###	###	0.0
2009-Jun-25 Thu	31.81	31.86	31.5	31.77	3,539,448	###	31.0	31.0	###
2009-Jun-24 Wed	###	###	###	###	3,805,029	0	###	###	0.0
2009-Jun-23 Tue	31.22	31.28	###	###			45.1	45.1	0.0
2009-Jun-22 Mon	###	###	31.55	###	2,804,328	44,238,274	41.6	41.6	0.0
2009-Jun-19 Fri	31.45	31.83	31.4	31.55			###	###	###
2009-Jun-18 Thu	###	###	30.75	###	5,772,721	88,755,585	###	###	0.0
2009-Jun-17 Wed	###	30.55	###	###			###	###	0.0
2009-Jun-16 Tue	30.73	###	30.29	###	3,127,154	47,360,747	37.0	37.0	0.0
2009-Jun-15 Mon	###	###	30.52	30.73			###	###	###
2009-Jun-12 Fri	###	###	30.48	###			29.1	29.1	0.0
2009-Jun-11 Thu	30.8	###	30.42	30.77			###	###	2.2
2009-Jun-10 Wed	30.87	###	30.78	###			###	###	0.0
2009-Jun-09 Tue	###	###	###	30.49			###	###	2.2
2009-Jun-05 Fri	###	30.26	###	###			15.2	15.2	0.0
2009-Jun-04 Thu	###	###	###	###			38.1	38.1	0.0
2009-Jun-03 Wed	###	###	29.72	###	3,145,786	46,746,379	###	###	0.0
2009-Jun-02 Tue	29.8	###	29.75	###	5,003,847	74,432,224	68.7	68.7	0.0
2009-Jun-01 Mon	29.57	29.71	###	29.56	4,390,458	65,220,253	###	###	###
2009-May-29 Fri	29	29.72	28.43	29.2			67.1	67.1	2.1
2009-May-28 Thu	###	###	29	###	6,917,471	100,303,329	###	###	0.0
2009-May-27 Wed	30.2	###	###	###			###	###	0.0
2009-May-26 Tue	30.4	30.48	29.75	###	7,269,872	###	21.5	21.5	0.0
2009-May-25 Mon	30.2	30.79	###	###			74.6	74.6	0.0
2009-May-22 Fri	31.28	###	30.72	30.89			29.4	29.4	###
2009-May-21 Thu	###	31.5	31.21	31.4	2,641,849	82,835,175	70.7	70.7	2.2
2009-May-20 Wed	###	31.79	###	###	2,944,173	46,797,629	###	###	0.0
2009-May-19 Tue	31.84	31.88	###	###			32.6	32.6	0.0
2009-May-18 Mon	###	###	31.41	###	2,149,977	33,765,388	81.9	81.9	0.0
2009-May-15 Fri	###	###	30.82	31.49			77.6	77.6	###
2009-May-14 Thu	30.81	31.2	###	30.73	2,926,377	45,651,481	46.5	46.5	###
2009-May-13 Wed	###	31.4	30.82	###			###	###	0.0
2009-May-12 Tue	31.43	31.51	###	31.25			38.1	38.1	2.2
2009-May-11 Mon	###	32.51	31.89	###			###	###	0.0
2009-May-08 Fri	###	32.46	31.4	31.55	4,179,350	133,446,645	22.4	22.4	###
2009-May-07 Thu	32.7	32.71	###	###	9,049,387	148,002,724	###	###	0.0
2009-May-06 Wed	###	###	33.25	33.5	2,201,150	###	###	###	2.4
2009-May-05 Tue	34.45	34.45	33.24	###			###	###	0.0
2009-May-04 Mon	34.75	34.85	###	34.44	1,808,287	###	###	###	2.5
2009-May-01 Fri	34.43	###	34.23	34.41			31.5	31.5	2.5
2009-Apr-30 Thu	33.82	34.76	###	34.42	3,318,389	###	###	###	2.5
2009-Apr-29 Wed	33.45	33.75	32.81	33.2			25.9	25.9	###
2009-Apr-28 Tue	32.4	33.29	32.23	###	5,120,780	167,756,752	81.0	81.0	0.0
2009-Apr-27 Mon	32.78	###	###	31.85			24.1	24.1	2.3
2009-Apr-24 Fri	###	32.89	###	32.49	3,438,580	56,547,448	79.5	79.5	###
2009-Apr-23 Thu	31.25	###	31.25	31.75			75.0	75.0	2.3
2009-Apr-22 Wed	31.88	###	###	###			32.3	32.3	0.0
2009-Apr-21 Tue	31.81	###	31.79	###			76.7	76.7	0.0
2009-Apr-20 Mon	###	###	###	###	2,041,522	0	26.3	26.3	0.0
2009-Apr-17 Fri	###	###	32.25	32.72			###	###	2.3
2009-Apr-16 Thu	###	###	31.86	###	2,445,477	38,956,448	68.5	68.5	0.0
2009-Apr-15 Wed	31.51	###	31.5	31.85	1,678,380	26,434,485	70.4	70.4	2.3
2009-Apr-14 Tue	31.86	31.86	###	31.5			###	###	2.3
2009-Apr-09 Thu	31.52	###	###	31.7			###	###	2.3
2009-Apr-08 Wed	###	###	###	###			###	###	0.0
2009-Apr-07 Tue	###	###	###	###	4,320,450	0	###	###	0.0
2009-Apr-06 Mon	31.57	###	###	31.44			###	###	2.2
2009-Apr-03 Fri	###	###	###	31.26	4,882,822	0	19.6	19.6	2.2
2009-Apr-02 Thu	32.74	32.79	###	32.44			22.1	22.1	2.3
2009-Apr-01 Wed	32.49	32.55	31.78	###			27.0	27.0	0.0
2009-Mar-31 Tue	32.42	###	32.41	32.49	2,684,651	###	###	###	###
2009-Mar-30 Mon	###	###	###	32.75			33.6	33.6	###
2009-Mar-27 Fri	32.7	###	###	###			68.9	68.9	0.0
2009-Mar-26 Thu	###	32.48	31.7	###			64.4	64.4	0.0
2009-Mar-25 Wed	30.53	31.56	30.26	31.29			77.8	77.8	###
2009-Mar-24 Tue	###	###	###	###			###	###	0.0
2009-Mar-23 Mon	30.7	###	###	30.85	3,174,055	0	65.0	65.0	###
2009-Mar-20 Fri	31.4	31.4	###	###	4,478,149	###	###	###	0.0
2009-Mar-19 Thu	###	###	30.83	31.43			20.2	20.2	2.2
2009-Mar-18 Wed	33.79	33.79	32.59	###			19.8	19.8	0.0
2009-Mar-17 Tue	33.49	###	###	###	2,059,381	0	22.6	22.6	0.0
2009-Mar-16 Mon	###	###	###	33.25	2,870,859	0	25.1	25.1	2.4
2009-Mar-13 Fri	33.25	33.4	32.53	###			###	###	0.0
2009-Mar-12 Thu	###	34.2	###	32.82	2,155,121	###	###	###	2.3
2009-Mar-11 Wed	35.8	35.8	###	34.4	2,704,459	###	13.9	13.9	2.5
2009-Mar-10 Tue	34.71	35.59	34.49	35.45			81.4	81.4	2.5
2009-Mar-09 Mon	###	###	34.55	###			###	###	0.0
2009-Mar-06 Fri	###	35.45	34.29	35.42	2,392,152	83,414,340	###	###	2.5
2009-Mar-05 Thu	34.81	###	###	###	1,690,483	0	###	###	0.0
2009-Mar-04 Wed	34.51	###	34.25	###			###	###	0.0
2009-Mar-03 Tue	34.2	35.83	###	35.4	2,587,581	###	88.3	88.3	2.5
2009-Mar-02 Mon	###	###	34.45	34.45	2,401,254	###	23.8	23.8	###
2009-Feb-27 Fri	37.25	37.7	36.5	###	3,893,555	###	21.0	21.0	0.0
2009-Feb-26 Thu	###	38.52	37.7	38.26			###	###	2.7
2009-Feb-25 Wed	37.84	###	37.29	37.7			37.1	37.1	2.7
2009-Feb-24 Tue	36.57	37.72	36.5	37.49	2,051,057	76,114,725	###	###	2.7
2009-Feb-23 Mon	36.75	###	35.83	36.75	1,415,253	25,354,257	79.0	79.0	2.6
2009-Feb-20 Fri	36.8	37.44	36.25	36.8	1,601,880	###	78.4	78.4	2.6
2009-Feb-19 Thu	36.42	37.7	36.2	36.83			###	###	###
2009-Feb-18 Wed	###	37.23	###	###			###	###	0.0
2009-Feb-17 Tue	###	37.45	36.41	37.4	1,595,446	58,919,820	###	###	###
2009-Feb-16 Mon	36.45	36.81	###	###			###	###	0.0
2009-Feb-13 Fri	35.55	###	###	###			###	###	0.0
2009-Feb-12 Thu	35.75	###	35.42	35.47			###	###	###
2009-Feb-11 Wed	###	###	###	###			###	###	0.0
2009-Feb-10 Tue	36.75	36.75	###	###	1,353,050	###	###	###	0.0
2009-Feb-09 Mon	###	###	###	###			###	###	0.0
2009-Feb-06 Fri	36.5	###	36.29	36.7			72.5	72.5	###
2009-Feb-05 Thu	35.71	###	###	###	1,835,553	0	77.9	77.9	0.0
2009-Feb-04 Wed	35.75	###	34.75	###			###	###	0.0
2009-Feb-03 Tue	###	37.2	35.21	###	2,371,127	85,846,653	31.6	31.6	0.0
2009-Feb-02 Mon	###	###	35.89	###	2,268,656	###	20.2	20.2	0.0
2009-Jan-30 Fri	###	###	###	37.5	4,565,646	0	84.7	84.7	2.7
2009-Jan-29 Thu	36.7	###	35.75	###	3,432,658	###	28.3	28.3	0.0
2009-Jan-28 Wed	###	36.59	35.8	36.4	4,321,588	156,419,877	###	###	###
2009-Jan-27 Tue	###	###	###	35.76	2,101,049	0	75.4	75.4	2.6
2009-Jan-23 Fri	###	###	34.45	###			###	###	0.0
2009-Jan-22 Thu	###	###	###	35.28			###	###	2.5
2009-Jan-21 Wed	###	###	###	###			85.9	85.9	0.0
2009-Jan-20 Tue	###	33.75	###	###	1,374,388	###	###	###	0.0
2009-Jan-19 Mon	33.88	###	33.29	33.7			###	###	2.4
2009-Jan-16 Fri	33.45	###	32.49	33.41	1,749,877	28,426,751	31.2	31.2	###
2009-Jan-15 Thu	32.51	###	###	###	1,864,184	0	81.9	81.9	0.0
2009-Jan-14 Wed	###	###	32.81	###	2,007,829	###	67.9	67.9	0.0
2009-Jan-13 Tue	32.23	33.56	32.2	###	1,594,153	52,415,750	88.1	88.1	0.0
2009-Jan-12 Mon	32.5	32.76	###	32.5	1,264,052	20,705,171	###	###	###
2009-Jan-09 Fri	###	33.24	31.23	###			86.9	86.9	0.0
2009-Jan-08 Thu	###	###	###	30.82			###	###	###
2009-Jan-07 Wed	###	###	###	30.25			###	###	###
2009-Jan-06 Tue	###	32.48	###	31.27	1,695,585	###	###	###	###
2009-Jan-05 Mon	###	###	###	31.8	1,981,928	0	11.0	11.0	###
2009-Jan-02 Fri	###	###	###	###	660,947	0	###	###	0.0
2008-Dec-31 Wed	###	33.8	###	33.7			69.9	69.9	2.4
2008-Dec-30 Tue	32.8	33.5	###	33.22			###	###	2.4
2008-Dec-29 Mon	###	33.79	###	###			19.9	19.9	0.0
2008-Dec-24 Wed	###	33.75	###	###			69.2	69.2	0.0
2008-Dec-23 Tue	###	33.5	32.57	###			###	###	0.0
2008-Dec-22 Mon	32.4	###	###	###			86.4	86.4	0.0
2008-Dec-19 Fri	###	###	###	31.75	3,227,455	0	###	###	2.3
2008-Dec-18 Thu	29	30.72	###	###	7,167,077	###	89.6	89.6	0.0
2008-Dec-17 Wed	29.8	30.25	29.2	30.2			###	###	2.2
2008-Dec-16 Tue	28.2	29.75	26.85	###			87.3	87.3	0.0
2008-Dec-15 Mon	29.41	###	27.87	###			10.4	10.4	0.0
2008-Dec-12 Fri	30.47	###	28.52	29.2			14.1	14.1	2.1
2008-Dec-11 Thu	###	###	###	31.4			###	###	2.2
2008-Dec-10 Wed	###	33.8	32.7	###			###	###	0.0
2008-Dec-09 Tue	33.4	33.79	32.21	###	1,535,552	###	###	###	0.0
2008-Dec-08 Mon	###	33.8	###	33.53			93.2	93.2	###
2008-Dec-05 Fri	31.5	32.47	###	31.57			76.1	76.1	2.3
2008-Dec-04 Thu	###	32.52	30.87	###	2,867,553	###	88.5	88.5	0.0
2008-Dec-03 Wed	33.4	33.49	31.71	31.8			15.9	15.9	###
2008-Dec-02 Tue	33.5	###	32.83	###	1,570,084	25,772,928	###	###	0.0
2008-Dec-01 Mon	###	###	33.28	###	1,881,428	###	20.7	20.7	0.0
2008-Nov-28 Fri	32.84	34.7	32.56	34.7	3,444,744	115,846,740	86.4	86.4	2.5
2008-Nov-27 Thu	###	33.25	31.7	32.2	2,067,323	###	###	###	###
2008-Nov-26 Wed	30.8	32.53	30.8	###	2,210,721	70,002,480	###	###	0.0
2008-Nov-25 Tue	###	32.57	###	###			73.2	73.2	0.0
2008-Nov-24 Mon	###	31.7	29.75	31.5			###	###	2.3
2008-Nov-21 Fri	###	###	28.5	30.85			75.2	75.2	###
2008-Nov-20 Thu	###	###	###	32.88	3,899,422	0	###	###	2.3
2008-Nov-19 Wed	34.7	###	###	###	1,905,088	0	86.0	86.0	0.0
2008-Nov-18 Tue	###	###	###	34.7			30.4	30.4	2.5
2008-Nov-17 Mon	###	37.45	###	36.7	1,221,179	22,866,576	38.0	38.0	###
2008-Nov-14 Fri	###	###	###	###	1,473,685	0	79.7	79.7	0.0
2008-Nov-13 Thu	35.88	###	35.85	###	1,541,256	###	###	###	0.0
2008-Nov-12 Wed	###	###	35.82	###			84.0	84.0	0.0
2008-Nov-11 Tue	36.2	###	###	36.22			82.4	82.4	2.6
2008-Nov-10 Mon	37.59	###	37.25	37.56			39.6	39.6	2.7
2008-Nov-07 Fri	36.4	###	35.85	36.85			75.5	75.5	2.6
2008-Nov-06 Thu	37.2	37.73	###	###			###	###	0.0
2008-Nov-05 Wed	###	###	37.52	37.52	2,042,852	###	16.1	16.1	###
2008-Nov-04 Tue	###	38.55	36.4	38.5			85.2	85.2	2.8
2008-Nov-03 Mon	36.82	37.5	36.27	37.5	1,574,729	58,083,879	###	###	2.7
2008-Oct-31 Fri	36.2	36.4	###	36.4	1,942,656	###	###	###	###
2008-Oct-30 Thu	36.4	36.58	###	35.44			17.8	17.8	###
2008-Oct-29 Wed	36.54	###	35.43	###			42.3	42.3	0.0
2008-Oct-28 Tue	34.5	35.2	###	34.8	1,467,522	25,828,387	80.3	80.3	2.5
2008-Oct-27 Mon	###	35.22	###	35.2			88.7	88.7	2.5
2008-Oct-24 Fri	###	###	33.89	34.89			38.9	38.9	2.5
2008-Oct-23 Thu	###	###	###	###			###	###	0.0
2008-Oct-22 Wed	###	36.4	34.72	34.77			###	###	###
2008-Oct-21 Tue	37.5	###	35.55	###			###	###	0.0
2008-Oct-20 Mon	37.2	37.2	###	###			29.2	29.2	0.0
2008-Oct-17 Fri	###	37.5	###	35.76			###	###	2.6
2008-Oct-16 Thu	36.8	37.25	36.4	36.75			###	###	2.6
2008-Oct-15 Wed	###	38.88	37.5	###	2,211,981	84,475,554	###	###	0.0
2008-Oct-14 Tue	###	39.75	37.7	38.4	2,342,344	90,707,271	28.0	28.0	2.7
2008-Oct-13 Mon	###	###	###	###	2,098,746	0	###	###	0.0
2008-Oct-10 Fri	37.5	38.25	36.52	###			52.7	52.7	0.0
2008-Oct-09 Thu	###	###	###	###			###	###	0.0
2008-Oct-08 Wed	37.76	38.49	###	37.8	1,709,777	32,904,658	84.0	84.0	2.7
2008-Oct-07 Tue	36.53	###	###	###			###	###	0.0
2008-Oct-06 Mon	39.22	###	37.52	###	1,704,842	###	###	###	0.0
2008-Oct-03 Fri	39.85	40.75	###	40.57			###	###	2.9
2008-Oct-02 Thu	39.5	###	38.89	39.43			###	###	###
2008-Oct-01 Wed	37.8	38.75	37.8	38.75			###	###	2.8
2008-Sep-30 Tue	###	37.88	36.52	###	2,209,648	###	###	###	0.0
2008-Sep-29 Mon	38.79	38.81	###	38.5	867,983	###	###	###	2.8
2008-Sep-26 Fri	###	###	###	38.26			###	###	2.7
2008-Sep-25 Thu	###	###	37.7	37.76	1,587,741	###	31.4	31.4	2.7
2008-Sep-24 Wed	37.47	38.45	37.44	###	1,638,124	###	71.0	71.0	0.0
2008-Sep-23 Tue	36.51	37.55	###	37.5	2,191,989	###	###	###	2.7
2008-Sep-22 Mon	38.5	###	###	37.7			###	###	2.7
2008-Sep-19 Fri	38.7	39.48	###	###	2,608,645	51,494,652	61.9	61.9	0.0
2008-Sep-18 Thu	38.5	39.72	38.5	39.25			###	###	###
2008-Sep-17 Wed	###	###	###	40.25	3,387,684	0	###	###	2.9
2008-Sep-16 Tue	38.5	39.79	38.21	###			79.0	79.0	0.0
2008-Sep-15 Mon	38.51	###	38.5	39.2	1,553,484	###	88.2	88.2	2.8
2008-Sep-12 Fri	###	###	38.89	39.76	1,822,977	35,447,787	###	###	2.8
2008-Sep-11 Thu	41	41	39.75	###	2,169,972	###	31.4	31.4	0.0
2008-Sep-10 Wed	###	###	39.7	###	2,751,377	###	78.6	78.6	0.0
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	###	###	###	###			###	###	0.0
2008-Sep-05 Fri	###	###	38.8	39.43	1,544,280	###	75.8	75.8	###
2008-Sep-04 Thu	41	41	###	40			27.4	27.4	2.9
2008-Sep-03 Wed	41.5	###	###	41			31.8	31.8	2.9
2008-Sep-02 Tue	41.5	###	###	41.5			###	###	3.0
2008-Sep-01 Mon	###	###	###	40.74			24.1	24.1	###
2008-Aug-29 Fri	###	###	39.8	###			###	###	0.0
2008-Aug-28 Thu	38.75	39.55	38.75	39.4			###	###	2.8
2008-Aug-27 Wed	38.8	###	###	###			###	###	0.0
2008-Aug-26 Tue	38.87	38.87	37.41	###			###	###	0.0
2008-Aug-25 Mon	###	###	37.78	###	2,133,844	###	###	###	0.0
2008-Aug-22 Fri	36.79	37.7	36.57	###			80.0	80.0	0.0
2008-Aug-21 Thu	36.75	36.89	###	36.2	2,194,480	40,477,183	28.7	28.7	2.6
2008-Aug-20 Wed	37.2	37.47	###	###	2,438,452	###	24.9	24.9	0.0
2008-Aug-19 Tue	###	###	35.82	36.52	3,226,245	57,782,047	###	###	2.6
2008-Aug-18 Mon	###	37.24	###	36.5			###	###	2.6
2008-Aug-15 Fri	37.75	37.8	###	###			###	###	0.0
2008-Aug-14 Thu	###	###	37.45	###			###	###	0.0
2008-Aug-13 Wed	###	###	###	###	0				0.0
2008-Aug-12 Tue	###	###	38.88	###	2,579,828	50,151,856	37.3	37.3	0.0
2008-Aug-11 Mon	37.24	###	37.24	###	2,023,722	###	###	###	0.0
2008-Aug-08 Fri	35.5	###	###	###	1,767,944	0	###	###	0.0
2008-Aug-07 Thu	35.4	###	###	###			32.9	32.9	0.0
2008-Aug-06 Wed	35.7	###	###	35.7	1,903,874	0	###	###	2.6
2008-Aug-05 Tue	34.71	34.86	34.23	###	2,537,652	87,663,188	44.4	44.4	0.0
2008-Aug-04 Mon	###	###	###	###	1,049,450	0	87.0	87.0	0.0
2008-Aug-01 Fri	34.88	###	###	###			74.9	74.9	0.0
2008-Jul-31 Thu	34.22	###	33.87	###			###	###	0.0
2008-Jul-30 Wed	34.7	34.76	34.24	34.24			23.9	23.9	2.4
2008-Jul-29 Tue	###	###	###	34.23			###	###	2.4
2008-Jul-28 Mon	34.26	###	###	###	1,958,149	0	###	###	0.0
2008-Jul-25 Fri	35.2	35.74	###	###			39.4	39.4	0.0
2008-Jul-24 Thu	34.25	35.29	###	35.28			85.6	85.6	2.5
2008-Jul-23 Wed	33.87	34.75	33.51	###	3,416,420	###	###	###	0.0
2008-Jul-22 Tue	###	###	33.2	###	5,312,327	88,184,628	###	###	0.0
2008-Jul-21 Mon	37.7	37.7	###	36.7	1,513,645	###	###	###	###
2008-Jul-18 Fri	37.23	###	###	###			41.1	41.1	0.0
2008-Jul-17 Thu	###	###	34.56	###	1,778,252	###	69.9	69.9	0.0
2008-Jul-16 Wed	###	###	###	33.77			###	###	2.4
2008-Jul-15 Tue	###	###	###	33.8			###	###	2.4
2008-Jul-14 Mon	33.8	34.21	33.54	###	1,018,871	34,514,255	79.5	79.5	0.0
2008-Jul-11 Fri	###	###	33.41	###			###	###	0.0
2008-Jul-10 Thu	###	34.27	33.25	###	1,323,846	44,693,040	24.2	24.2	0.0
2008-Jul-09 Wed	###	34.4	###	###			79.4	79.4	0.0
2008-Jul-08 Tue	###	33.57	32.52	###	3,212,549	106,158,681	39.8	39.8	0.0
2008-Jul-07 Mon	###	###	33.51	33.77	2,124,645	35,598,426	29.6	29.6	2.4
2008-Jul-04 Fri	35.2	35.41	###	34.4			18.4	18.4	2.5
2008-Jul-03 Thu	36.23	###	###	35.41			32.3	32.3	###
2008-Jul-02 Wed	36.41	36.81	35.55	36.23			38.0	38.0	2.6
2008-Jul-01 Tue	36.25	###	###	35.48			###	###	2.5
2008-Jun-30 Mon	35.58	35.87	35.27	35.7			67.6	67.6	2.6
2008-Jun-27 Fri	35.45	###	34.83	35.51	3,897,925	###	59.6	59.6	###
2008-Jun-26 Thu	36.76	###	###	###	3,065,346	0	###	###	0.0
2008-Jun-25 Wed	###	###	37.51	37.8	2,233,753	###	31.9	31.9	2.7
2008-Jun-24 Tue	38.59	###	37.74	###			37.6	37.6	0.0
2008-Jun-23 Mon	39.5	39.83	38.53	38.73	1,526,870	###	30.6	30.6	###
2008-Jun-20 Fri	39.4	39.8	###	39.55	1,702,881	###	73.6	73.6	2.8
2008-Jun-19 Thu	39.84	39.89	###	39.4	3,279,487	###	32.8	32.8	2.8
2008-Jun-18 Wed	###	40.25	38.76	40.25	2,591,789	102,388,624	###	###	2.9
2008-Jun-17 Tue	38.77	###	###	###	2,236,283	0	33.4	33.4	0.0
2008-Jun-16 Mon	39.22	###	38.76	###			43.3	43.3	0.0
2008-Jun-13 Fri	39.22	39.8	###	###	1,933,684	###	###	###	0.0
2008-Jun-12 Thu	39.5	###	###	###	1,080,056	0	38.0	38.0	0.0
2008-Jun-11 Wed	40.58	40.84	###	###	1,538,440	31,414,944	###	###	0.0
2008-Jun-10 Tue	39.8	###	39.46	39.81			###	###	###
2008-Jun-06 Fri	40.47	41	###	41			###	###	2.9
2008-Jun-05 Thu	40.5	40.87	40	###			44.1	44.1	0.0
2008-Jun-04 Wed	40.22	40.47	###	###			###	###	0.0
2008-Jun-03 Tue	39.26	###	38.88	39.88			###	###	2.8
2008-Jun-02 Mon	40.2	40.28	38.53	###	1,289,329	###	21.4	21.4	0.0
2008-May-30 Fri	###	###	39.8	39.8			###	###	2.8
2008-May-29 Thu	38.5	###	38.44	###			74.9	74.9	0.0
2008-May-28 Wed	###	40.41	38.4	38.59	1,237,527	48,764,751	18.3	18.3	###
2008-May-27 Tue	###	40.51	40	40			###	###	2.9
2008-May-26 Mon	###	40.89	###	###			41.1	41.1	0.0
2008-May-23 Fri	###	###	40.2	###			###	###	0.0
2008-May-22 Thu	###	###	###	###			###	###	0.0
2008-May-21 Wed	###	###	###	###	1,205,920	0	78.5	78.5	0.0
2008-May-20 Tue	###	###	40	40.22			39.8	39.8	2.9
2008-May-19 Mon	###	###	40	###	1,072,853	###	###	###	0.0
2008-May-16 Fri	41	41.49	###	40.25	1,961,670	40,694,844	###	###	2.9
2008-May-15 Thu	40.23	###	###	###	2,154,229	0	###	###	0.0
2008-May-14 Wed	40	40.44	###	###	1,153,122	23,316,126	29.5	29.5	0.0
2008-May-13 Tue	40	40.4	###	39.8	886,451	###	###	###	2.8
2008-May-12 Mon	40.5	###	###	###	485,423	0	25.9	25.9	0.0
2008-May-09 Fri	###	###	39.81	###	1,249,023	###	30.7	30.7	0.0
2008-May-08 Thu	###	40.5	###	40.5	1,830,048	37,058,472	77.0	77.0	2.9
2008-May-07 Wed	40	40	39.28	###	1,091,349	43,261,074	32.8	32.8	0.0
2008-May-06 Tue	###	###	39.52	###	1,224,578	###	66.0	66.0	0.0
2008-May-05 Mon	40	###	###	###	1,079,976	0	###	###	0.0
2008-May-02 Fri	39.78	###	###	39.5	1,149,944	0	###	###	###
2008-May-01 Thu	###	39.4	38.54	###	1,155,643	###	32.4	32.4	0.0
2008-Apr-30 Wed	39.75	###	38.74	39.79			64.9	64.9	2.8
2008-Apr-29 Tue	40	###	39.77	39.88			###	###	2.8
2008-Apr-28 Mon	40.55	###	39.75	40	1,235,288	24,551,349	###	###	2.9
2008-Apr-24 Thu	###	###	###	39.5	2,421,687	0	###	###	###
2008-Apr-23 Wed	###	###	###	40.54			75.7	75.7	2.9
2008-Apr-22 Tue	38.22	###	###	39.84	1,262,549	0	###	###	2.8
2008-Apr-21 Mon	38.5	###	38.4	38.73	1,621,742	31,137,446	70.3	70.3	###
2008-Apr-18 Fri	38.27	38.44	37.48	37.7	2,488,527	94,464,484	24.1	24.1	2.7
2008-Apr-17 Thu	38.75	38.75	37.57	37.83			19.6	19.6	2.7
2008-Apr-16 Wed	37.22	###	###	37.73			###	###	###
2008-Apr-15 Tue	###	36.83	35.75	36.8			###	###	2.6
2008-Apr-14 Mon	###	###	35.76	###			74.9	74.9	0.0
2008-Apr-11 Fri	36.49	36.7	###	36.22	1,805,347	###	31.4	31.4	2.6
2008-Apr-10 Thu	36.76	###	###	###	2,174,086	0	###	###	0.0
2008-Apr-09 Wed	36.85	37.56	36.41	36.53			35.8	35.8	###
2008-Apr-08 Tue	37.5	37.74	###	###	1,244,184	23,477,752	###	###	0.0
2008-Apr-07 Mon	###	###	37.4	37.4	1,056,426	###	###	###	###
2008-Apr-04 Fri	37.7	###	###	###			###	###	0.0
2008-Apr-03 Thu	37.58	###	37.5	###	1,467,147	###	72.4	72.4	0.0
2008-Apr-02 Wed	37.7	37.7	###	###	2,291,151	###	###	###	0.0
2008-Apr-01 Tue	###	###	36.27	36.56			###	###	###
2008-Mar-31 Mon	###	###	35.79	###	1,923,122	###	82.3	82.3	0.0
2008-Mar-28 Fri	36.74	36.74	###	35.55	3,069,059	###	###	###	###
2008-Mar-27 Thu	###	###	###	36.5	1,087,077	0	70.5	70.5	2.6
2008-Mar-26 Wed	###	###	###	###	1,546,222	0	###	###	0.0
2008-Mar-25 Tue	###	38.45	36.78	37.2	2,793,329	105,071,070	19.2	19.2	2.7
2008-Mar-20 Thu	36.5	37.88	###	37.88			88.7	88.7	2.7
2008-Mar-19 Wed	36.55	37.21	###	37.21	2,025,952	###	###	###	2.7
2008-Mar-18 Tue	###	###	###	35.53	2,077,984	0	85.6	85.6	2.5
2008-Mar-17 Mon	###	###	34.27	35.28			###	###	2.5
2008-Mar-14 Fri	###	36.46	34.71	###	2,168,325	77,159,845	22.0	22.0	0.0
2008-Mar-13 Thu	34.81	35.77	###	34.5	2,430,724	###	39.8	39.8	2.5
2008-Mar-12 Wed	###	###	###	34.81			###	###	###
2008-Mar-11 Tue	###	###	###	###			###	###	0.0
2008-Mar-10 Mon	###	37.5	###	36.75	1,433,885	26,885,343	86.9	86.9	2.6
2008-Mar-07 Fri	###	###	###	36.57			###	###	2.6
2008-Mar-06 Thu	###	37.43	###	36.85	1,629,277	###	###	###	2.6
2008-Mar-05 Wed	###	###	37.56	37.84			40.8	40.8	2.7
2008-Mar-04 Tue	###	38.45	36.41	###			26.0	26.0	0.0
2008-Mar-03 Mon	###	###	###	###	1,263,049	0	###	###	0.0
2008-Feb-29 Fri	###	###	36.41	36.5	3,090,871	###	###	###	2.6
2008-Feb-28 Thu	###	38.51	###	###	1,969,327	###	###	###	0.0
2008-Feb-27 Wed	###	###	###	38.88	2,235,585	0	79.6	79.6	2.8
2008-Feb-26 Tue	37.26	###	###	37.79	3,227,342	0	###	###	###
2008-Feb-25 Mon	35.86	###	###	###	1,767,424	0	83.6	83.6	0.0
2008-Feb-22 Fri	###	35.8	34.85	35.51			###	###	###
2008-Feb-21 Thu	###	###	34.7	###	5,078,949	###	34.1	34.1	0.0
2008-Feb-20 Wed	34.5	###	###	34.55			###	###	2.5
2008-Feb-19 Tue	32.28	32.28	31.5	31.7	2,138,322	68,191,088	###	###	2.3
2008-Feb-18 Mon	###	32.25	###	31.56			81.3	81.3	2.3
2008-Feb-15 Fri	32.5	32.5	31.87	###	2,566,973	82,618,026	28.5	28.5	0.0
2008-Feb-14 Thu	###	34.21	32.85	###			###	###	0.0
2008-Feb-13 Wed	34.5	34.51	###	###			13.2	13.2	0.0
2008-Feb-12 Tue	35.8	35.87	33.89	###			###	###	0.0
2008-Feb-11 Mon	35.78	36.21	###	35.8	1,564,074	28,317,559	81.6	81.6	2.6
2008-Feb-08 Fri	###	###	35.5	###			66.2	66.2	0.0
2008-Feb-07 Thu	###	###	###	35.43			###	###	###
2008-Feb-06 Wed	34.5	###	###	###	1,458,127	0	75.4	75.4	0.0
2008-Feb-05 Tue	###	###	34.8	###			###	###	0.0
2008-Feb-04 Mon	36.52	37.2	35.71	###	1,530,426	55,791,679	26.2	26.2	0.0
2008-Feb-01 Fri	34.5	###	34.25	###	1,644,970	###	###	###	0.0
2008-Jan-31 Thu	34.5	35.58	###	###	3,197,087	56,876,177	32.0	32.0	0.0
2008-Jan-30 Wed	36.22	36.72	###	###			###	###	0.0
2008-Jan-29 Tue	35.54	###	###	36.2	3,364,328	0	###	###	2.6
2008-Jan-25 Fri	###	###	###	###	2,418,051	0	###	###	0.0
2008-Jan-24 Thu	34.45	###	###	###			###	###	0.0
2008-Jan-23 Wed	33.7	34.2	###	###			###	###	0.0
2008-Jan-22 Tue	###	###	###	###			67.9	67.9	0.0
2008-Jan-21 Mon	###	34.75	###	###			82.9	82.9	0.0
2008-Jan-18 Fri	33.5	###	###	###	2,201,629	0	###	###	0.0
2008-Jan-17 Thu	35.25	35.25	34.4	###	1,683,089	58,613,574	26.9	26.9	0.0
2008-Jan-16 Wed	35.25	35.7	34.52	34.78	1,541,655	###	###	###	2.5
2008-Jan-15 Tue	###	36.75	35.71	###	2,327,350	###	###	###	0.0
2008-Jan-14 Mon	34.8	###	34.8	35.89	1,543,744	26,861,145	89.8	89.8	###
2008-Jan-11 Fri	###	###	###	35.58	1,325,384	0	###	###	###
2008-Jan-10 Thu	35.44	###	###	35.85	1,356,175	0	###	###	###
2008-Jan-09 Wed	###	35.47	34.45	###	1,195,624	###	39.7	39.7	0.0
2008-Jan-08 Tue	###	35.78	###	###			82.5	82.5	0.0
2008-Jan-07 Mon	###	###	34.48	34.5			###	###	2.5
2008-Jan-04 Fri	###	###	###	35.49	864,222	0	14.3	14.3	###
2008-Jan-03 Thu	36.57	36.71	###	36.5	1,011,170	18,560,025	35.0	35.0	2.6
2008-Jan-02 Wed	36.24	36.71	###	36.57	523,958	9,617,249	###	###	2.6
2007-Dec-31 Mon	###	###	35.57	###	309,489	###	###	###	0.0
2007-Dec-28 Fri	35.5	36.29	35.41	36.29	948,627	34,008,277	###	###	2.6
2007-Dec-27 Thu	35.52	###	35.51	35.57			66.5	66.5	###
2007-Dec-24 Mon	35.44	###	34.87	35.4	592,156	###	26.5	26.5	2.5
2007-Dec-21 Fri	###	35.4	###	34.82	1,916,345	###	###	###	2.5
2007-Dec-20 Thu	35.28	###	34.45	###			24.3	24.3	0.0
2007-Dec-19 Wed	35.43	35.44	###	###	2,779,841	49,258,782	###	###	0.0
2007-Dec-18 Tue	###	35.79	33.5	35.21			###	###	###
2007-Dec-17 Mon	35.8	###	35.27	35.27	1,324,024	###	###	###	###
2007-Dec-14 Fri	###	36.55	35.75	35.87			46.5	46.5	2.6
2007-Dec-13 Thu	36.2	36.5	###	###			39.1	39.1	0.0
2007-Dec-12 Wed	###	36.8	35.77	36.23	1,925,947	69,882,986	###	###	2.6
2007-Dec-11 Tue	###	36.75	###	###			###	###	0.0
2007-Dec-10 Mon	###	36.74	###	36.21	1,375,256	25,263,452	###	###	###
2007-Dec-07 Fri	36.5	36.7	36.21	36.4			32.2	32.2	###
2007-Dec-06 Thu	35.27	###	35.27	###			78.0	78.0	0.0
2007-Dec-05 Wed	34.5	###	34.2	###			71.4	71.4	0.0
2007-Dec-04 Tue	34.7	###	###	34.76	1,723,459	0	###	###	2.5
2007-Dec-03 Mon	###	###	###	34.26			###	###	2.4
2007-Nov-30 Fri	33.75	34.87	33.75	34.87			###	###	###
2007-Nov-29 Thu	34.25	34.5	###	34.4			74.6	74.6	2.5
2007-Nov-28 Wed	34.5	34.7	33.55	34.25	2,393,571	###	###	###	###
2007-Nov-27 Tue	33.54	###	33.45	34.2	1,741,275	29,122,824	81.6	81.6	2.4
2007-Nov-26 Mon	###	###	33.48	###	1,474,573	24,684,352	73.0	73.0	0.0
2007-Nov-23 Fri	###	33.85	###	###	1,414,572	###	88.9	88.9	0.0
2007-Nov-22 Thu	###	32.79	###	32.26			92.2	92.2	2.3
2007-Nov-21 Wed	###	###	###	31.25	2,069,850	0	###	###	2.2
2007-Nov-20 Tue	32.51	###	###	###	1,503,540	0	28.7	28.7	0.0
2007-Nov-19 Mon	###	33.5	###	33.2			###	###	###
2007-Nov-16 Fri	###	###	###	32.7	974,550	0	29.8	29.8	2.3
2007-Nov-15 Thu	33.5	###	###	###	2,175,729	0	###	###	0.0
2007-Nov-14 Wed	###	###	32.84	###	1,978,657	32,489,547	###	###	0.0
2007-Nov-13 Tue	###	32.85	31.77	###			###	###	0.0
2007-Nov-12 Mon	33.2	33.44	32.26	32.54	1,329,543	43,675,487	30.3	30.3	2.3
2007-Nov-09 Fri	###	33.7	###	33.55	1,024,583	17,264,223	###	###	###
2007-Nov-08 Thu	###	33.2	###	32.84	2,042,188	33,900,320	###	###	2.3
2007-Nov-07 Wed	33.4	33.83	33.4	###			74.4	74.4	0.0
2007-Nov-06 Tue	###	33.8	###	33.28			66.6	66.6	2.4
2007-Nov-05 Mon	###	###	###	###			###	###	0.0
2007-Nov-02 Fri	###	###	###	34.55			67.6	67.6	2.5
2007-Nov-01 Thu	37.22	37.24	35.45	35.8	1,752,323	63,688,179	###	###	2.6
2007-Oct-31 Wed	36.5	36.5	###	36.5	1,598,188	###	###	###	2.6
2007-Oct-30 Tue	###	###	36.58	36.58			###	###	2.6
2007-Oct-29 Mon	37.2	###	37.2	37.5			75.3	75.3	2.7
2007-Oct-26 Fri	###	###	36.55	###	4,111,921	75,145,356	75.5	75.5	0.0
2007-Oct-25 Thu	###	###	35.8	36.45	2,281,228	40,833,981	81.6	81.6	###
2007-Oct-24 Wed	###	36.2	###	###			###	###	0.0
2007-Oct-23 Tue	###	###	###	###			85.3	85.3	0.0
2007-Oct-22 Mon	###	34.2	33.4	###	920,370	###	###	###	0.0
2007-Oct-19 Fri	###	###	34.43	34.51	1,233,750	###	38.1	38.1	###
2007-Oct-18 Thu	###	34.4	###	###			32.8	32.8	0.0
2007-Oct-17 Wed	###	104.24	99.41	###			89.8	89.8	0.0
2007-Oct-16 Tue	96.5	###	###	###			###	###	0.0
2007-Oct-15 Mon	###	101.45	97.82	###	569,321	###	###	###	0.0
2007-Oct-12 Fri	###	###	###	###	791,429	0	###	###	0.0
2007-Oct-11 Thu	###	###	101.4	###	971,283	49,244,048	###	###	0.0
2007-Oct-10 Wed	###	104.21	###	103.59	597,840	31,150,453	34.5	34.5	###
2007-Oct-09 Tue	103.8	104.4	###	###			66.4	66.4	0.0
2007-Oct-08 Mon	###	###	103.59	###	354,258	###	###	###	0.0
2007-Oct-05 Fri	105.59	###	###	103.86			###	###	7.4
2007-Oct-04 Thu	106.5	###	103.25	104.25	633,941	###	20.7	20.7	###
2007-Oct-03 Wed	###	109.81	106.8	107.21	731,456	79,220,342	###	###	7.7
2007-Oct-02 Tue	###	109.5	108.5	109.5			###	###	###
2007-Oct-01 Mon	###	108.8	107.51	107.8	402,226	43,502,753	###	###	7.7
2007-Sep-28 Fri	107.88	107.88	###	###			###	###	0.0
2007-Sep-27 Thu	###	109.44	###	###			###	###	0.0
2007-Sep-26 Wed	102.55	105.85	102.28	###			###	###	0.0
2007-Sep-25 Tue	102.25	104.22	101.55	104.22	677,155	###	###	###	7.4
2007-Sep-24 Mon	###	###	101.5	101.5	336,952	###	22.0	22.0	7.3
2007-Sep-21 Fri	###	103.8	102.7	102.7	295,570	###	28.0	28.0	7.3
2007-Sep-20 Thu	105.86	###	###	###			###	###	0.0
2007-Sep-19 Wed	###	###	103.52	104.5	564,049	29,195,176	33.0	33.0	7.5
2007-Sep-18 Tue	102.26	###	101.52	###			81.2	81.2	0.0
2007-Sep-17 Mon	101.4	###	101.4	###	673,047	34,123,482	###	###	0.0
2007-Sep-14 Fri	###	101.5	###	###			75.7	75.7	0.0
2007-Sep-13 Thu	###	###	###	99.76			###	###	7.1
2007-Sep-12 Wed	102.4	102.42	98.8	99.72	482,471	###	18.0	18.0	7.1
2007-Sep-11 Tue	###	###	99.22	101.4			80.0	80.0	7.2
2007-Sep-10 Mon	99.76	###	98.84	###			###	###	0.0
2007-Sep-07 Fri	###	101.24	###	100.5	166,877	###	25.4	25.4	7.2
2007-Sep-06 Thu	###	###	###	###			77.2	77.2	0.0
2007-Sep-05 Wed	###	###	99.5	###	712,876	35,465,581	15.1	15.1	0.0
2007-Sep-04 Tue	100.49	101.71	###	100.8	422,420	###	69.2	69.2	7.2
2007-Sep-03 Mon	98.2	100.48	###	100.48	449,489	22,582,327	83.5	83.5	7.2
2007-Aug-31 Fri	98.23	98.5	96.51	98.2			###	###	7.0
2007-Aug-30 Thu	###	99.26	97.56	98.5			###	###	7.0
2007-Aug-29 Wed	95.74	96.81	95.44	###	587,625	56,485,453	###	###	0.0
2007-Aug-28 Tue	97.7	###	96.4	###			###	###	0.0
2007-Aug-27 Mon	###	99.27	###	###			70.7	70.7	0.0
2007-Aug-24 Fri	###	95.88	###	###	1,054,582	###	78.9	78.9	0.0
2007-Aug-23 Thu	###	96.4	###	96.4	1,448,579	###	61.8	61.8	6.9
2007-Aug-22 Wed	95.48	###	###	###			###	###	0.0
2007-Aug-21 Tue	###	###	86.51	###			82.2	82.2	0.0
2007-Aug-20 Mon	86	89.53	85.47	89.53			80.2	80.2	###
2007-Aug-17 Fri	###	85.25	82.4	84.4	553,982	46,437,541	67.7	67.7	6.0
2007-Aug-16 Thu	86.4	87	80	85.2			###	###	6.1
2007-Aug-15 Wed	###	###	88	88.5			###	###	###
2007-Aug-14 Tue	###	91.44	89.54	###			83.3	83.3	0.0
2007-Aug-13 Mon	90.4	91.77	90.21	91.77	681,520	###	81.8	81.8	6.6
2007-Aug-10 Fri	88	91.89	87.88	90.8	811,256	72,919,745	###	###	6.5
2007-Aug-09 Thu	90.56	91.89	90.5	###			70.4	70.4	0.0
2007-Aug-08 Wed	89.7	90.86	89	###	435,629	###	28.4	28.4	0.0
2007-Aug-07 Tue	###	###	###	###			###	###	0.0
2007-Aug-06 Mon	86	86.42	###	###			###	###	0.0
2007-Aug-03 Fri	89.5	89.7	87.25	###	346,828	###	###	###	0.0
2007-Aug-02 Thu	###	88.5	###	88.44			80.9	80.9	6.3
2007-Aug-01 Wed	###	88.4	86	86			###	###	6.1
2007-Jul-31 Tue	88.81	89.23	###	###	720,583	###	###	###	0.0
2007-Jul-30 Mon	87.5	89.2	###	###			74.9	74.9	0.0
2007-Jul-27 Fri	86	###	###	###	1,377,342	0	###	###	0.0
2007-Jul-26 Thu	###	90.23	87.54	87.54			###	###	6.3
2007-Jul-25 Wed	###	###	88	###	435,175	###	###	###	0.0
2007-Jul-24 Tue	89.51	###	89.51	###	763,781	###	79.2	79.2	0.0
2007-Jul-23 Mon	89.4	89.52	###	88.23			24.4	24.4	6.3
2007-Jul-20 Fri	89.2	89.85	###	###	513,641	23,075,321	###	###	0.0
2007-Jul-19 Thu	87.5	88.4	86.53	88	718,677	62,859,083	###	###	6.3
2007-Jul-18 Wed	86.28	###	85.82	86			40.2	40.2	6.1
2007-Jul-17 Tue	87	87.75	86.83	###	725,375	63,317,983	38.4	38.4	0.0
2007-Jul-16 Mon	88.21	88.5	###	###	374,647	16,578,129	###	###	0.0
2007-Jul-13 Fri	###	###	###	###			73.3	73.3	0.0
2007-Jul-12 Thu	86.57	###	###	86.5	417,870	0	###	###	6.2
2007-Jul-11 Wed	85.7	###	###	86	429,972	0	68.3	68.3	6.1
2007-Jul-10 Tue	###	###	86.2	86.5			###	###	6.2
2007-Jul-09 Mon	###	###	88.5	###	366,086	###	34.0	34.0	0.0
2007-Jul-06 Fri	87	88	###	88			77.3	77.3	6.3
2007-Jul-05 Thu	###	###	###	###			74.4	74.4	0.0
2007-Jul-04 Wed	88.2	88.2	###	87.29			###	###	###
2007-Jul-03 Tue	90.7	90.71	88.54	###	520,554	46,654,652	23.4	23.4	0.0
2007-Jul-02 Mon	88.88	###	###	###	508,184	0	###	###	0.0
2007-Jun-29 Fri	87	89.25	86.81	88	1,595,377	###	###	###	6.3
2007-Jun-28 Thu	86.7	###	86.7	###			###	###	0.0
2007-Jun-27 Wed	###	88.77	###	###	767,653	34,072,278	26.9	26.9	0.0
2007-Jun-26 Tue	###	###	###	###			45.8	45.8	0.0
2007-Jun-25 Mon	91.49	91.49	###	###	619,083	28,319,951	###	###	0.0
2007-Jun-22 Fri	###	91.49	89.5	91.49			###	###	###
2007-Jun-21 Thu	89.55	###	89.2	###			70.1	70.1	0.0
2007-Jun-20 Wed	###	90.47	89.4	90.47	910,026	81,843,188	###	###	6.5
2007-Jun-19 Tue	87.53	###	###	89			###	###	6.4
2007-Jun-18 Mon	###	88.86	87.45	87.45	669,489	###	###	###	###
2007-Jun-15 Fri	###	###	###	###	909,188	0	###	###	0.0
2007-Jun-14 Thu	86	###	84.21	86.83			###	###	6.2
2007-Jun-13 Wed	84	84.27	83.45	84			###	###	6.0
2007-Jun-12 Tue	86	86.47	84.78	###	541,788	###	32.0	32.0	0.0
2007-Jun-08 Fri	85.75	85.76	84.81	###			###	###	0.0
2007-Jun-07 Thu	###	87.2	85.5	86.86	568,527	###	###	###	6.2
2007-Jun-06 Wed	###	###	###	###	558,350	0	###	###	0.0
2007-Jun-05 Tue	90.2	90.5	88	88.4	337,821	30,150,524	22.2	22.2	6.3
2007-Jun-04 Mon	###	90.2	###	###	459,627	20,729,177	75.6	75.6	0.0
2007-Jun-01 Fri	###	89	###	88.8	468,771	###	###	###	6.3
2007-May-31 Thu	89.49	90.43	88.5	###	1,122,377	100,413,458	###	###	0.0
2007-May-30 Wed	###	###	86.51	87.26	500,775	21,661,022	19.3	19.3	6.2
2007-May-29 Tue	###	89.4	87.52	89	713,270	###	###	###	6.4
2007-May-28 Mon	###	91.4	87.2	###	635,970	56,792,121	###	###	0.0
2007-May-25 Fri	###	91.82	89.7	###	1,593,045	###	###	###	0.0
2007-May-24 Thu	93.26	93.5	###	###	2,205,951	###	###	###	0.0
2007-May-23 Wed	95.5	95.5	93.26	93.51	957,074	90,328,644	###	###	###
2007-May-22 Tue	96.49	###	###	###			###	###	0.0
2007-May-21 Mon	###	###	###	###			82.7	82.7	0.0
2007-May-18 Fri	92.53	93.5	###	92.8			72.3	72.3	6.6
2007-May-17 Thu	91.7	###	91.48	###	345,022	###	###	###	0.0
2007-May-16 Wed	###	91.49	90.4	###			40.5	40.5	0.0
2007-May-15 Tue	###	91.25	90.52	###			###	###	0.0
2007-May-14 Mon	89.8	###	89.8	###	360,449	###	79.0	79.0	0.0
2007-May-11 Fri	89.5	89.5	88.55	89.5	450,445	###	###	###	6.4
2007-May-10 Thu	89.81	91.45	###	90.7	472,172	###	74.5	74.5	6.5
2007-May-09 Wed	89.59	###	###	89.45	399,871	0	###	###	###
2007-May-08 Tue	###	###	88.22	89			###	###	6.4
2007-May-07 Mon	###	89.7	###	###			###	###	0.0
2007-May-04 Fri	88.5	###	###	###	379,384	0	###	###	0.0
2007-May-03 Thu	88.46	###	87.59	88.2			###	###	###
2007-May-02 Wed	###	88.46	###	88.46	511,679	###	###	###	6.3
2007-May-01 Tue	###	87.28	85.82	###	416,948	36,086,849	###	###	0.0
2007-Apr-30 Mon	###	###	86.26	87.28			28.9	28.9	6.2
2007-Apr-27 Fri	###	###	###	###	1,101,475	0	###	###	0.0
2007-Apr-26 Thu	###	90.2	###	89.7	841,621	###	84.3	84.3	6.4
2007-Apr-24 Tue	86.2	###	###	87.5			###	###	6.3
2007-Apr-23 Mon	86	87.41	###	86.41	748,477	32,712,187	###	###	6.2
2007-Apr-20 Fri	83.5	85.48	###	85	732,752	31,317,820	###	###	###
2007-Apr-19 Thu	###	###	###	###			###	###	0.0
2007-Apr-18 Wed	85.51	86.5	83.75	84.2	541,445	###	###	###	6.0
2007-Apr-17 Tue	###	86.44	84.56	85.53			42.4	42.4	###
2007-Apr-16 Mon	###	###	###	###			###	###	0.0
2007-Apr-13 Fri	###	86.59	###	86.24			###	###	###
2007-Apr-12 Thu	84.55	84.73	83.23	83.52			###	###	6.0
2007-Apr-11 Wed	85.8	85.84	###	###	320,053	13,736,674	###	###	0.0
2007-Apr-10 Tue	85.89	86.43	84.5	###			###	###	0.0
2007-Apr-05 Thu	###	86.48	85.73	###			32.1	32.1	0.0
2007-Apr-04 Wed	85.2	###	84.5	85.49			###	###	###
2007-Apr-03 Tue	###	###	82	83.5			76.1	76.1	6.0
2007-Apr-02 Mon	82.5	82.59	###	###			28.9	28.9	0.0
2007-Mar-30 Fri	83	83	###	###			###	###	0.0
2007-Mar-29 Thu	82.79	###	###	83			63.7	63.7	5.9
2007-Mar-28 Wed	84	84.25	###	83.21	499,575	###	###	###	###
2007-Mar-27 Tue	84.5	85.25	###	###			32.9	32.9	0.0
2007-Mar-26 Mon	84.4	84.75	###	###	419,079	17,758,472	###	###	0.0
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	80.5	###	80.5	83			###	###	5.9
2007-Mar-21 Wed	###	###	###	79.75			79.1	79.1	###
2007-Mar-20 Tue	79.5	###	78.77	###	295,047	11,620,426	###	###	0.0
2007-Mar-19 Mon	78.7	79.57	78.51	###			###	###	0.0
2007-Mar-16 Fri	###	80	###	79.28	343,380	###	35.4	35.4	5.7
2007-Mar-15 Thu	79.5	79.5	###	79.5			###	###	5.7
2007-Mar-14 Wed	78	###	78	78.25	1,269,252	49,500,828	###	###	###
2007-Mar-13 Tue	###	80	78.81	79.73	367,888	29,212,146	41.1	41.1	###
2007-Mar-12 Mon	79.5	###	###	80	677,547	0	###	###	5.7
2007-Mar-09 Fri	###	78.24	77.25	77.5			27.4	27.4	5.5
2007-Mar-08 Thu	###	###	76.57	77.25	887,948	33,995,089	###	###	5.5
2007-Mar-07 Wed	78	###	###	78.2	477,582	0	62.7	62.7	5.6
2007-Mar-06 Tue	74.83	###	74.2	###			69.6	69.6	0.0
2007-Mar-05 Mon	76.5	76.8	74.83	75.42	607,320	###	###	###	5.4
2007-Mar-02 Fri	77.4	###	###	77.25			###	###	5.5
2007-Mar-01 Thu	###	78.89	76.7	77.2	3,569,753	###	32.4	32.4	5.5
2007-Feb-28 Wed	77	78.21	###	###	1,251,448	48,937,874	###	###	0.0
2007-Feb-27 Tue	###	80.59	###	79.46	567,756	22,877,728	43.5	43.5	5.7
2007-Feb-26 Mon	77.5	79.73	77.5	79.73	723,381	###	85.5	85.5	###
2007-Feb-23 Fri	77.8	78.25	77.4	###			###	###	0.0
2007-Feb-22 Thu	###	###	77.42	77.84	1,333,242	###	###	###	5.6
2007-Feb-21 Wed	77	78	76.77	77.42			###	###	5.5
2007-Feb-20 Tue	###	70.49	70	###	514,142	###	40.5	40.5	0.0
2007-Feb-19 Mon	###	71.45	70.2	70.58	817,650	###	25.8	25.8	###
2007-Feb-16 Fri	###	###	70.4	###	391,653	13,786,185	69.8	69.8	0.0
2007-Feb-15 Thu	71	###	###	###			###	###	0.0
2007-Feb-14 Wed	70.5	###	###	###	759,476	0	72.8	72.8	0.0
2007-Feb-13 Tue	###	###	70.25	###			25.4	25.4	0.0
2007-Feb-12 Mon	###	71.7	70.86	71.7			75.5	75.5	###
2007-Feb-09 Fri	###	71.75	###	###	598,742	###	28.6	28.6	0.0
2007-Feb-08 Thu	###	###	71.49	###			###	###	0.0
2007-Feb-07 Wed	72.2	###	71.86	72.2			71.3	71.3	5.2
2007-Feb-06 Tue	71.22	71.74	70.72	71.7			74.3	74.3	###
2007-Feb-05 Mon	70	70.8	###	###	237,628	###	76.1	76.1	0.0
2007-Feb-02 Fri	70	###	###	70.5			###	###	5.0
2007-Feb-01 Thu	###	69.75	###	68.7	851,544	###	###	###	4.9
2007-Jan-31 Wed	###	71	69.43	69.43	652,388	45,807,423	###	###	###
2007-Jan-30 Tue	###	70.89	###	70.55	308,372	10,930,245	73.5	73.5	###
2007-Jan-29 Mon	###	70.48	69.51	###			41.1	41.1	0.0
2007-Jan-25 Thu	###	70.25	###	###	1,084,320	38,086,740	###	###	0.0
2007-Jan-24 Wed	###	68.5	###	68.2			66.2	66.2	###
2007-Jan-23 Tue	67.24	68.2	###	###			79.1	79.1	0.0
2007-Jan-22 Mon	###	67.47	66.8	67.43	875,971	###	67.2	67.2	###
2007-Jan-19 Fri	66.2	###	###	###	866,555	0	77.4	77.4	0.0
2007-Jan-18 Thu	65.46	66.2	65.42	66.2			78.4	78.4	4.7
2007-Jan-17 Wed	###	###	###	65.25	442,581	0	###	###	###
2007-Jan-16 Tue	64.8	###	64.8	65.2			67.4	67.4	4.7
2007-Jan-15 Mon	###	###	###	###	237,789	0	###	###	0.0
2007-Jan-12 Fri	64.49	64.49	63.5	###			###	###	0.0
2007-Jan-11 Thu	###	###	###	63.7			73.6	73.6	4.6
2007-Jan-10 Wed	63.86	###	63.52	63.52	649,945	20,642,253	###	###	4.5
2007-Jan-09 Tue	###	64.28	62.82	###	726,725	46,183,373	###	###	0.0
2007-Jan-08 Mon	###	###	###	###	478,886	0	###	###	0.0
2007-Jan-05 Fri	65.8	###	###	###			14.2	14.2	0.0
2007-Jan-04 Thu	65.52	###	###	###			###	###	0.0
2007-Jan-03 Wed	65.47	66.29	65.47	65.8			###	###	4.7
2007-Jan-02 Tue	###	65.54	###	65.41	190,722	6,249,959	###	###	4.7
2006-Dec-29 Fri	64.5	###	64.5	###	91,277	2,943,683	76.3	76.3	0.0
2006-Dec-28 Thu	###	65.25	64.51	65.25			###	###	###
2006-Dec-27 Wed	64.71	65.28	###	###			###	###	0.0
2006-Dec-22 Fri	###	###	64.23	64.43			###	###	4.6
2006-Dec-21 Thu	65.2	65.2	64.25	64.4	1,187,923	###	26.7	26.7	###
2006-Dec-20 Wed	65.2	###	64.81	64.88			###	###	4.6
2006-Dec-19 Tue	65.45	65.55	64.41	###	623,178	###	26.1	26.1	0.0
2006-Dec-18 Mon	###	###	###	###	638,747	0	82.7	82.7	0.0
2006-Dec-15 Fri	###	65.2	63.8	###	1,006,541	###	30.8	30.8	0.0
2006-Dec-14 Thu	###	###	###	###	1,294,173	0	###	###	0.0
2006-Dec-13 Wed	61.25	###	60.8	62.75	1,740,885	###	###	###	4.5
2006-Dec-12 Tue	58.25	58.89	###	###			36.8	36.8	0.0
2006-Dec-11 Mon	###	58.25	###	57.75	442,557	12,889,472	68.7	68.7	4.1
2006-Dec-08 Fri	###	###	57.5	###			24.5	24.5	0.0
2006-Dec-07 Thu	57.74	58.45	57.5	58			###	###	4.1
2006-Dec-06 Wed	###	###	###	57.55			###	###	###
2006-Dec-05 Tue	###	58.43	###	###	671,329	19,612,876	###	###	0.0
2006-Dec-04 Mon	57.75	57.84	###	###	459,452	13,287,351	###	###	0.0
2006-Dec-01 Fri	###	###	###	###	568,882	0	###	###	0.0
2006-Nov-30 Thu	###	###	58.83	###			21.8	21.8	0.0
2006-Nov-29 Wed	###	59.55	###	59			###	###	4.2
2006-Nov-28 Tue	59	59	###	###	637,529	###	23.7	23.7	0.0
2006-Nov-27 Mon	###	###	###	60.22	295,574	0	###	###	###
2006-Nov-24 Fri	59.2	60.5	59.2	60.25			81.0	81.0	###
2006-Nov-23 Thu	59.5	###	59.4	###			69.5	69.5	0.0
2006-Nov-22 Wed	###	59.72	###	59.4	533,171	15,920,486	28.4	28.4	4.2
2006-Nov-21 Tue	###	59.5	58.5	59.41			###	###	###
2006-Nov-20 Mon	###	###	57.8	###			44.1	44.1	0.0
2006-Nov-17 Fri	###	58.2	56.51	###			80.8	80.8	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	59.44	###	59			68.9	68.9	4.2
2006-Nov-14 Tue	58.5	58.8	###	58.5			64.9	64.9	4.2
2006-Nov-13 Mon	57.89	58.51	57.87	58.28			77.4	77.4	4.2
2006-Nov-10 Fri	###	57.78	###	###	391,040	11,297,145	70.0	70.0	0.0
2006-Nov-09 Thu	55.5	57.21	55.45	###			###	###	0.0
2006-Nov-08 Wed	57	###	###	###			22.1	22.1	0.0
2006-Nov-07 Tue	57	57	###	###			###	###	0.0
2006-Nov-06 Mon	56.45	###	###	###			26.6	26.6	0.0
2006-Nov-03 Fri	###	57	###	56.45			###	###	4.0
2006-Nov-02 Thu	56.71	57.2	###	###			###	###	0.0
2006-Nov-01 Wed	56.2	57.53	###	57.28			81.6	81.6	###
2006-Oct-31 Tue	57	57.5	###	###	672,923	###	###	###	0.0
2006-Oct-30 Mon	57.51	57.75	57.22	57.22			28.4	28.4	4.1
2006-Oct-27 Fri	58.21	58.5	57.5	58.2	1,343,380	77,916,040	36.4	36.4	4.2
2006-Oct-26 Thu	59.56	59.72	###	59	855,786	###	###	###	4.2
2006-Oct-25 Wed	57.76	59.8	57.76	59.5			###	###	4.3
2006-Oct-24 Tue	56.82	###	56.5	57.25			79.7	79.7	###
2006-Oct-23 Mon	56	57.48	56	###	600,423	###	86.9	86.9	0.0
2006-Oct-20 Fri	55.82	###	55.48	55.8			###	###	4.0
2006-Oct-19 Thu	55.7	56.2	55.5	55.8			71.4	71.4	4.0
2006-Oct-18 Wed	55.71	56	55.29	55.7			###	###	4.0
2006-Oct-17 Tue	56.5	56.82	55.85	###			###	###	0.0
2006-Oct-16 Mon	56.22	56.5	###	56.5			###	###	4.0
2006-Oct-13 Fri	###	56.45	55.58	56.22	387,921	###	67.7	67.7	4.0
2006-Oct-12 Thu	###	56.25	55	55.21	550,520	30,622,675	19.3	19.3	###
2006-Oct-11 Wed	56.4	###	56	###	791,147	###	###	###	0.0
2006-Oct-10 Tue	55.5	###	###	55.57	349,040	0	61.9	61.9	###
2006-Oct-09 Mon	55	55.46	###	55.46	392,120	10,873,487	###	###	###
2006-Oct-06 Fri	###	55.53	###	55.5			###	###	4.0
2006-Oct-05 Thu	54.21	55.57	54.2	55.47			86.4	86.4	4.0
2006-Oct-04 Wed	53.5	###	53.5	###			###	###	0.0
2006-Oct-03 Tue	54.8	54.8	###	###			20.1	20.1	0.0
2006-Oct-02 Mon	53.85	54.78	53.7	###	134,085	7,272,770	###	###	0.0
2006-Sep-29 Fri	53	54.4	52.46	###			79.6	79.6	0.0
2006-Sep-28 Thu	54.5	###	###	###			###	###	0.0
2006-Sep-27 Wed	52	###	52	54.54	1,937,327	###	###	###	3.9
2006-Sep-26 Tue	49.84	###	49.83	###			87.9	87.9	0.0
2006-Sep-25 Mon	48.54	###	48.54	###			86.2	86.2	0.0
2006-Sep-22 Fri	47.47	48.46	47.25	###			85.4	85.4	0.0
2006-Sep-21 Thu	47.2	###	47.2	###	1,497,527	###	81.6	81.6	0.0
2006-Sep-20 Wed	47.51	###	46.7	###	827,927	###	###	###	0.0
2006-Sep-19 Tue	49	49	###	48.41	520,555	###	###	###	3.5
2006-Sep-18 Mon	49	49.54	48.7	49.43	240,447	11,810,756	###	###	###
2006-Sep-15 Fri	###	###	48.81	###			22.5	22.5	0.0
2006-Sep-14 Thu	48.55	###	48.55	49.8			84.5	84.5	3.6
2006-Sep-13 Wed	###	###	###	###	430,183	0	###	###	0.0
2006-Sep-12 Tue	48.52	48.85	48.2	48.75			84.5	84.5	3.5
2006-Sep-11 Mon	###	###	48.56	48.7			20.9	20.9	3.5
2006-Sep-08 Fri	50.5	50.5	49.5	49.87			###	###	3.6
2006-Sep-07 Thu	51	###	50.56	###			23.4	23.4	0.0
2006-Sep-06 Wed	###	###	50.51	###			27.6	27.6	0.0
2006-Sep-05 Tue	50.47	51.41	50.47	###	792,822	40,386,352	80.7	80.7	0.0
2006-Sep-04 Mon	###	###	###	50.4	372,481	0	###	###	###
2006-Sep-01 Fri	50.75	50.85	###	###	536,279	###	35.7	35.7	0.0
2006-Aug-31 Thu	49.83	###	49.83	50.85			81.0	81.0	3.6
2006-Aug-30 Wed	48.85	49.4	48.57	###			###	###	0.0
2006-Aug-29 Tue	###	###	###	###			###	###	0.0
2006-Aug-28 Mon	49.89	49.89	49.27	###	503,582	###	###	###	0.0
2006-Aug-25 Fri	48.7	###	48.7	###			83.5	83.5	0.0
2006-Aug-24 Thu	48.75	###	###	48.5	783,388	0	###	###	3.5
2006-Aug-23 Wed	48.5	49.89	###	49.5	914,775	###	83.5	83.5	3.5
2006-Aug-22 Tue	###	50.4	###	###	353,345	###	###	###	0.0
2006-Aug-21 Mon	###	50.43	###	###			###	###	0.0
2006-Aug-18 Fri	###	49.79	###	###			###	###	0.0
2006-Aug-17 Thu	46.5	48.58	46.5	48.57	1,285,342	61,105,158	###	###	###
2006-Aug-16 Wed	###	47.43	45.8	46.2	1,023,171	###	###	###	###
2006-Aug-15 Tue	###	###	46.85	###	651,786	15,268,087	10.9	10.9	0.0
2006-Aug-14 Mon	48	###	###	48.75			82.4	82.4	3.5
2006-Aug-11 Fri	###	###	47.28	###			###	###	0.0
2006-Aug-10 Thu	49.2	###	###	###	945,523	0	14.5	14.5	0.0
2006-Aug-09 Wed	###	###	49.73	49.73			###	###	3.6
2006-Aug-08 Tue	###	###	49.7	51	446,422	11,093,586	###	###	3.6
2006-Aug-07 Mon	###	###	###	###	358,088	0	25.6	25.6	0.0
2006-Aug-04 Fri	51.7	51.7	50.45	51.25	488,183	24,933,946	###	###	###
2006-Aug-03 Thu	###	52.44	51.4	51.84	452,344	###	###	###	3.7
2006-Aug-02 Wed	52.5	###	51.75	51.75			###	###	###
2006-Aug-01 Tue	52.8	###	52.7	###	241,447	6,362,128	74.0	74.0	0.0
2006-Jul-31 Mon	52.5	52.79	52.25	52.75			72.6	72.6	3.8
2006-Jul-28 Fri	###	51.88	51.49	51.72	570,022	29,461,587	72.6	72.6	3.7
2006-Jul-27 Thu	50.4	###	###	###			###	###	0.0
2006-Jul-26 Wed	51.5	51.73	50.26	50.29	611,721	###	###	###	3.6
2006-Jul-25 Tue	51.5	###	###	###	562,240	0	###	###	0.0
2006-Jul-24 Mon	50.75	###	50.27	50.27	340,622	###	###	###	###
2006-Jul-21 Fri	###	###	###	###			###	###	0.0
2006-Jul-20 Thu	51.5	51.79	###	51	499,458	###	26.5	26.5	3.6
2006-Jul-19 Wed	###	###	50.2	50.2	523,148	###	###	###	3.6
2006-Jul-18 Tue	###	51.5	###	###	692,172	17,823,429	###	###	0.0
2006-Jul-17 Mon	50.5	50.5	49.28	50			33.0	33.0	###
2006-Jul-14 Fri	###	###	###	50.78			20.3	20.3	3.6
2006-Jul-13 Thu	52.41	###	51.8	###			35.9	35.9	0.0
2006-Jul-12 Wed	53	53	###	52.56			###	###	3.8
2006-Jul-11 Tue	52.89	53	###	52.21	410,240	###	###	###	###
2006-Jul-10 Mon	53.25	53.5	52.8	###	236,823	12,587,142	###	###	0.0
2006-Jul-07 Fri	###	###	###	###	397,220	0	24.6	24.6	0.0
2006-Jul-06 Thu	53	###	###	53.89			###	###	###
2006-Jul-05 Wed	53.4	53.48	###	###	286,472	###	26.5	26.5	0.0
2006-Jul-04 Tue	53.2	53.48	52.7	53.2	462,840	24,572,175	67.8	67.8	3.8
2006-Jul-03 Mon	53	###	###	###	745,578	0	66.2	66.2	0.0
2006-Jun-30 Fri	54.5	###	53.45	53.75	1,230,055	###	24.8	24.8	###
2006-Jun-28 Wed	52	###	###	51.5			###	###	3.7
2006-Jun-27 Tue	52.4	53	51.85	52.27	518,957	27,206,320	###	###	###
2006-Jun-26 Mon	51.5	###	###	###			34.2	34.2	0.0
2006-Jun-23 Fri	52.4	52.4	51.56	51.56			22.5	22.5	3.7
2006-Jun-22 Thu	###	52.54	51.75	52.54	826,085	###	###	###	3.8
2006-Jun-21 Wed	49.8	###	48.51	###			86.2	86.2	0.0
2006-Jun-20 Tue	50.51	51.2	###	###	490,320	###	###	###	0.0
2006-Jun-19 Mon	52.21	52.22	###	###	237,058	6,189,584	###	###	0.0
2006-Jun-16 Fri	###	52.48	###	52.21	454,428	###	61.6	61.6	###
2006-Jun-15 Thu	###	51.7	50.26	###	1,382,587	70,484,285	29.5	29.5	0.0
2006-Jun-14 Wed	49.2	50.25	###	49.75			###	###	###
2006-Jun-13 Tue	52	###	50.51	50.54			###	###	###
2006-Jun-09 Fri	###	###	50.5	52.25			###	###	3.7
2006-Jun-08 Thu	53	54.24	###	53			84.9	84.9	3.8
2006-Jun-07 Wed	53.85	54.44	###	###			###	###	0.0
2006-Jun-06 Tue	53.8	###	###	53.8	566,550	0	76.0	76.0	3.8
2006-Jun-05 Mon	###	###	52.52	###			###	###	0.0
2006-Jun-02 Fri	###	###	51.53	###			###	###	0.0
2006-Jun-01 Thu	###	52.4	###	52.2			###	###	3.7
2006-May-31 Wed	52.79	52.79	51.5	51.5			15.2	15.2	3.7
2006-May-30 Tue	###	###	52.25	###			68.6	68.6	0.0
2006-May-29 Mon	###	53.7	###	###			###	###	0.0
2006-May-26 Fri	###	###	###	###	2,863,281	0	84.0	84.0	0.0
2006-May-25 Thu	51.53	52.41	50.46	50.51			22.2	22.2	3.6
2006-May-24 Wed	53	53.8	51.51	###	1,011,724	53,272,327	18.8	18.8	0.0
2006-May-23 Tue	54.75	54.75	52.27	52.55	789,976	###	13.5	13.5	###
2006-May-22 Mon	55.4	55.4	54.52	54.85			53.4	53.4	3.9
2006-May-19 Fri	###	###	53.48	###			21.8	21.8	0.0
2006-May-18 Thu	55.29	55.29	53.53	###	449,589	###	25.1	25.1	0.0
2006-May-17 Wed	56.5	###	###	55.7			18.6	18.6	4.0
2006-May-16 Tue	53.5	###	###	55.89			95.2	95.2	4.0
2006-May-15 Mon	###	###	###	###	504,680	0	###	###	0.0
2006-May-12 Fri	56.5	56.5	54.5	###			17.8	17.8	0.0
2006-May-11 Thu	###	###	56.57	56.76	373,380	10,561,053	###	###	4.1
2006-May-10 Wed	###	###	57.5	57.5			17.7	17.7	4.1
2006-May-09 Tue	58.7	###	58.26	###			###	###	0.0
2006-May-08 Mon	58.85	###	###	58.5			###	###	4.2
2006-May-05 Fri	58	###	57.7	###	567,042	###	73.6	73.6	0.0
2006-May-04 Thu	57.75	58.77	57.21	###	774,150	44,892,958	44.1	44.1	0.0
2006-May-03 Wed	58.4	58.4	###	57.55			22.0	22.0	###
2006-May-02 Tue	59.2	###	57.71	58			###	###	4.1
2006-May-01 Mon	58.25	###	58.25	59	688,941	###	78.1	78.1	4.2
2006-Apr-28 Fri	56.5	57.84	###	57.7			85.1	85.1	###
2006-Apr-27 Thu	55.4	56.24	###	###			82.3	82.3	0.0
2006-Apr-26 Wed	54.25	55.55	54.25	55.42			81.4	81.4	4.0
2006-Apr-24 Mon	54.5	54.78	###	53.5			19.1	19.1	###
2006-Apr-21 Fri	###	###	54.26	54.29	1,519,826	41,232,879	###	###	3.9
2006-Apr-20 Thu	53.21	54	###	53.8	527,847	###	76.3	76.3	3.8
2006-Apr-19 Wed	52.47	53	###	###			###	###	0.0
2006-Apr-18 Tue	51.7	51.7	50.8	###			27.1	27.1	0.0
2006-Apr-13 Thu	###	###	###	###			###	###	0.0
2006-Apr-11 Tue	55.5	55.5	53.86	###	302,054	###	16.1	16.1	0.0
2006-Apr-10 Mon	###	55.45	###	###			###	###	0.0
2006-Apr-07 Fri	###	53.75	53.22	###	389,156	###	67.8	67.8	0.0
2006-Apr-06 Thu	54.27	54.27	53.41	53.41	644,640	###	###	###	###
2006-Apr-05 Wed	54.85	###	###	###			28.3	28.3	0.0
2006-Apr-04 Tue	###	###	###	###			###	###	0.0
2006-Apr-03 Mon	54.71	55.79	54.71	55.48	547,447	30,246,446	78.6	78.6	4.0
2006-Mar-31 Fri	55.5	55.75	###	54.7			19.4	19.4	3.9
2006-Mar-30 Thu	55.4	56	55.4	55.89			###	###	4.0
2006-Mar-29 Wed	55.5	###	55.26	55.46	673,950	###	30.8	30.8	###
2006-Mar-28 Tue	55.56	###	55.52	###	619,656	17,201,650	63.4	63.4	0.0
2006-Mar-27 Mon	###	###	55.24	55.56			22.8	22.8	4.0
2006-Mar-24 Fri	###	###	###	56			###	###	4.0
2006-Mar-23 Thu	###	###	55.4	###	695,682	###	###	###	0.0
2006-Mar-22 Wed	54.72	###	54.72	###	548,479	15,006,385	###	###	0.0
2006-Mar-21 Tue	53.82	55	53.82	54.72	342,384	###	83.0	83.0	3.9
2006-Mar-20 Mon	###	###	53.84	###	470,440	12,664,244	34.2	34.2	0.0
2006-Mar-17 Fri	53.55	###	53.55	###			###	###	0.0
2006-Mar-16 Thu	###	###	###	###	1,256,585	0	29.5	29.5	0.0
2006-Mar-15 Wed	53.83	54.25	53.55	###	715,326	38,556,071	34.2	34.2	0.0
2006-Mar-14 Tue	###	54.4	53.78	###	818,542	###	32.2	32.2	0.0
2006-Mar-13 Mon	54.79	54.79	###	54.7	281,570	###	29.9	29.9	3.9
2006-Mar-10 Fri	54.25	54.8	53.7	53.7			###	###	3.8
2006-Mar-09 Thu	54.7	54.73	53.55	54.48			27.1	27.1	###
2006-Mar-08 Wed	52.75	###	52.75	54.8	609,157	###	92.1	92.1	3.9
2006-Mar-07 Tue	###	53.25	###	53.25			86.6	86.6	###
2006-Mar-06 Mon	52.8	53	52	52.48	704,687	###	###	###	3.7
2006-Mar-03 Fri	###	###	###	###			80.7	80.7	0.0
2006-Mar-02 Thu	51.5	###	###	###			###	###	0.0
2006-Mar-01 Wed	52.5	###	51.52	###	677,225	###	32.5	32.5	0.0
2006-Feb-28 Tue	###	53.44	###	52.7			###	###	3.8
2006-Feb-27 Mon	51	###	###	51.2			68.0	68.0	3.7
2006-Feb-24 Fri	###	###	###	###	2,802,680	0	17.1	17.1	0.0
2006-Feb-23 Thu	###	###	50.55	52.7	1,096,642	27,717,626	###	###	3.8
2006-Feb-22 Wed	###	###	49.83	51.5			74.7	74.7	3.7
2006-Feb-21 Tue	###	48.5	###	47.8	748,825	###	27.4	27.4	3.4
2006-Feb-20 Mon	###	###	###	###			19.1	19.1	0.0
2006-Feb-17 Fri	###	###	###	###	1,174,584	0	84.3	84.3	0.0
2006-Feb-16 Thu	47.5	47.71	###	###	388,640	###	###	###	0.0
2006-Feb-15 Wed	47.8	###	47.53	###			###	###	0.0
2006-Feb-14 Tue	###	###	###	47.85			90.0	90.0	3.4
2006-Feb-13 Mon	48.2	###	46.2	47			###	###	3.4
2006-Feb-10 Fri	48	48.42	48	48.22			###	###	3.4
2006-Feb-09 Thu	46.75	47.85	46.75	###	1,487,453	70,356,526	###	###	0.0
2006-Feb-08 Wed	46.23	46.8	45.82	46.2			###	###	###
2006-Feb-07 Tue	46.24	46.4	45.82	46.23			34.1	34.1	3.3
2006-Feb-06 Mon	###	46.24	###	46.24			90.5	90.5	3.3
2006-Feb-03 Fri	###	###	43.5	44	975,325	###	###	###	3.1
2006-Feb-02 Thu	###	44.75	###	44.4	793,126	###	###	###	###
2006-Feb-01 Wed	43.5	###	###	###			79.3	79.3	0.0
2006-Jan-31 Tue	###	###	43.25	43.5			21.2	21.2	3.1
2006-Jan-30 Mon	44.75	44.77	###	###	412,385	###	24.1	24.1	0.0
2006-Jan-27 Fri	###	###	43.85	###	996,255	###	###	###	0.0
2006-Jan-25 Wed	###	43.7	###	43.7			79.8	79.8	###
2006-Jan-24 Tue	42.51	###	###	###			###	###	0.0
2006-Jan-23 Mon	###	###	41.78	42.5	568,789	###	73.2	73.2	3.0
2006-Jan-20 Fri	42.75	43.24	42.5	###	675,373	28,953,240	31.9	31.9	0.0
2006-Jan-19 Thu	42.51	43.2	42.27	42.8	738,823	###	67.8	67.8	3.1
2006-Jan-18 Wed	43.7	43.82	###	42.4			###	###	3.0
2006-Jan-17 Tue	45	45	###	###	599,541	13,489,672	14.1	14.1	0.0
2006-Jan-16 Mon	45	###	44.49	44.7			###	###	3.2
2006-Jan-13 Fri	44.76	###	44.5	###			68.8	68.8	0.0
2006-Jan-12 Thu	43.5	###	43.5	###	819,653	17,827,452	91.8	91.8	0.0
2006-Jan-11 Wed	###	43.48	42.5	###			73.6	73.6	0.0
2006-Jan-10 Tue	###	43.44	42.8	43			###	###	###
2006-Jan-09 Mon	43.5	###	###	43.45			###	###	###
2006-Jan-06 Fri	43.48	43.52	###	43.25	324,474	7,060,554	###	###	###
2006-Jan-05 Thu	###	###	43.26	###	585,871	12,672,389	36.3	36.3	0.0
2006-Jan-04 Wed	43.27	43.47	###	###			28.8	28.8	0.0
2006-Jan-03 Tue	###	43	42.2	###			###	###	0.0
2005-Dec-30 Fri	42.5	42.58	###	42.5	337,124	###	###	###	3.0
2005-Dec-29 Thu	42.58	###	###	42.58	318,259	0	###	###	###
2005-Dec-28 Wed	###	###	###	42.58	236,554	0	###	###	###
2005-Dec-27 Tue	41.81	###	###	42			###	###	3.0
2005-Dec-23 Fri	41.81	###	###	42			###	###	3.0
2005-Dec-22 Thu	41.46	###	###	42			###	###	3.0
2005-Dec-21 Wed	41	41.4	41	41.27	499,950	20,597,940	73.3	73.3	2.9
2005-Dec-20 Tue	41.28	###	40.71	###			###	###	0.0
2005-Dec-19 Mon	###	41.29	###	###	541,548	11,180,258	77.0	77.0	0.0
2005-Dec-16 Fri	###	###	40.48	40.8	646,256	13,080,221	30.6	30.6	2.9
2005-Dec-15 Thu	###	40.8	###	40.2			###	###	###
2005-Dec-14 Wed	###	40.45	###	###	437,827	8,855,051	###	###	0.0
2005-Dec-13 Tue	###	###	###	###			39.0	39.0	0.0
2005-Dec-12 Mon	###	40.41	###	40.23	375,025	7,577,380	###	###	###
2005-Dec-09 Fri	40.22	40.56	39.88	###			28.5	28.5	0.0
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	41.49	###	###	948,088	19,668,085	###	###	0.0
2005-Dec-06 Tue	###	41.4	###	40.85	718,721	14,877,524	###	###	2.9
2005-Dec-05 Mon	40.25	40.57	39.87	###	274,721	11,049,278	34.7	34.7	0.0
2005-Dec-02 Fri	40	40.57	40	40.52			80.8	80.8	2.9
2005-Dec-01 Thu	###	###	###	40	612,321	0	###	###	2.9
2005-Nov-30 Wed	40.8	40.8	###	###	1,199,356	###	12.0	12.0	0.0
2005-Nov-29 Tue	40.72	###	###	40.48	425,457	0	###	###	###
2005-Nov-28 Mon	###	###	40.58	40.7	413,472	8,389,346	25.0	25.0	2.9
2005-Nov-25 Fri	###	41.49	40.48	40.52	1,492,124	###	###	###	2.9
2005-Nov-24 Thu	40.81	41.88	40.81	41	1,155,846	47,788,452	69.4	69.4	2.9
2005-Nov-23 Wed	40.55	###	40.44	40.84			77.5	77.5	2.9
2005-Nov-22 Tue	41	###	###	###			###	###	0.0
2005-Nov-21 Mon	40.27	###	40.27	###			###	###	0.0
2005-Nov-18 Fri	###	###	###	###	744,387	0	###	###	0.0
2005-Nov-17 Thu	39.25	39.7	39.2	39.25	415,448	16,389,423	###	###	###
2005-Nov-16 Wed	###	39.45	###	39.21	481,583	9,499,224	31.5	31.5	###
2005-Nov-15 Tue	39.4	###	###	39.4			###	###	2.8
2005-Nov-14 Mon	###	###	###	39.5			32.6	32.6	###
2005-Nov-11 Fri	39.76	39.76	###	39.42			###	###	2.8
2005-Nov-10 Thu	###	39.81	39.42	39.5			30.7	30.7	###
2005-Nov-09 Wed	39.5	39.59	###	39.42			36.1	36.1	2.8
2005-Nov-08 Tue	39.5	39.75	###	39.5			68.7	68.7	###
2005-Nov-07 Mon	###	39.7	38.78	39.45			###	###	2.8
2005-Nov-04 Fri	###	39.54	###	39.5			###	###	###
2005-Nov-03 Thu	39.2	39.47	###	###	596,229	11,766,579	###	###	0.0
2005-Nov-02 Wed	###	39.21	###	###			###	###	0.0
2005-Nov-01 Tue	37.85	###	37.55	###	769,250	###	###	###	0.0
2005-Oct-31 Mon	37.2	37.55	36.89	37.5	543,759	###	###	###	2.7
2005-Oct-28 Fri	###	###	###	36.7	584,389	0	###	###	###
2005-Oct-27 Thu	37.48	###	###	###	480,174	0	26.8	26.8	0.0
2005-Oct-26 Wed	37.21	37.76	37.21	37.5			71.2	71.2	2.7
2005-Oct-25 Tue	###	38.21	###	###			23.8	23.8	0.0
2005-Oct-24 Mon	37.44	37.75	###	37.43			34.1	34.1	###
2005-Oct-21 Fri	###	37.79	36.88	37.45	859,973	###	###	###	2.7
2005-Oct-20 Thu	38.78	###	37.4	###			16.6	16.6	0.0
2005-Oct-19 Wed	38.4	38.7	###	###			###	###	0.0
2005-Oct-18 Tue	39.49	39.55	###	###	1,141,046	22,564,184	10.5	10.5	0.0
2005-Oct-17 Mon	###	###	37.75	###	629,188	11,875,923	84.8	84.8	0.0
2005-Oct-14 Fri	###	37.7	###	###	681,071	12,838,188	###	###	0.0
2005-Oct-13 Thu	37.55	###	###	###	1,688,352	0	###	###	0.0
2005-Oct-12 Wed	38.75	39.24	###	37.44	1,593,479	31,264,057	8.3	8.3	2.7
2005-Oct-11 Tue	39.75	40.4	39.24	39.4	1,165,954	46,428,288	###	###	2.8
2005-Oct-10 Mon	39.5	###	###	39.46	2,013,527	0	###	###	2.8
2005-Oct-07 Fri	###	38.8	37.4	37.46			14.2	14.2	2.7
2005-Oct-06 Thu	###	###	36.5	36.5	1,179,577	21,527,280	38.1	38.1	2.6
2005-Oct-05 Wed	39.25	###	37.21	37.45			10.3	10.3	2.7
2005-Oct-04 Tue	38.76	39.21	38.76	39.21	928,186	###	83.0	83.0	###
2005-Oct-03 Mon	38.7	###	38.46	38.59	486,483	###	29.8	29.8	###
2005-Sep-30 Fri	###	39.21	###	38.4	959,527	18,811,526	###	###	2.7
2005-Sep-29 Thu	###	39.42	38.55	###			77.1	77.1	0.0
2005-Sep-28 Wed	###	###	38.29	38.75			22.0	22.0	2.8
2005-Sep-27 Tue	###	###	###	39.4	929,921	0	22.9	22.9	2.8
2005-Sep-26 Mon	39.5	39.77	39.22	39.75	1,284,676	50,738,278	72.1	72.1	###
2005-Sep-23 Fri	###	###	37.89	###	847,285	###	###	###	0.0
2005-Sep-22 Thu	36.84	37.77	36.47	###	866,456	32,162,846	84.0	84.0	0.0
2005-Sep-21 Wed	36.59	36.86	36.51	36.83	562,552	20,637,220	###	###	###
2005-Sep-20 Tue	###	36.58	35.45	###	790,028	28,452,858	###	###	0.0
2005-Sep-19 Mon	###	36.5	35.7	35.7	1,852,589	###	###	###	2.6
2005-Sep-16 Fri	###	36.45	35.86	###			###	###	0.0
2005-Sep-15 Thu	###	###	35.45	###			65.8	65.8	0.0
2005-Sep-14 Wed	35.55	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	35.54	34.8	35.54	448,345	###	###	###	2.5
2005-Sep-12 Mon	34.8	###	34.73	34.82			###	###	2.5
2005-Sep-09 Fri	###	###	34.5	34.75	589,571	###	25.0	25.0	2.5
2005-Sep-08 Thu	34.7	34.78	###	34.51	620,585	10,791,973	###	###	###
2005-Sep-07 Wed	34.75	34.89	34.55	34.75			###	###	2.5
2005-Sep-06 Tue	34.5	34.72	34.47	34.54	521,320	###	###	###	2.5
2005-Sep-05 Mon	###	###	34.41	###			36.4	36.4	0.0
2005-Sep-02 Fri	###	###	34.51	###			###	###	0.0
2005-Sep-01 Thu	34.5	34.89	34.25	34.75	686,457	###	70.9	70.9	2.5
2005-Aug-31 Wed	34.5	34.57	34.2	34.27	852,659	29,318,679	26.1	26.1	2.4
2005-Aug-30 Tue	34.89	34.89	###	34.52	467,979	###	23.1	23.1	2.5
2005-Aug-29 Mon	###	35.45	###	34.79	858,074	###	30.2	30.2	2.5
2005-Aug-26 Fri	35.25	###	###	###	1,880,242	0	###	###	0.0
2005-Aug-25 Thu	###	35.5	###	35.24			###	###	2.5
2005-Aug-24 Wed	###	###	###	###			4.2	4.2	0.0
2005-Aug-23 Tue	35.84	36.45	35.83	36.21			79.5	79.5	###
2005-Aug-22 Mon	###	35.82	###	35.82			###	###	2.6
2005-Aug-19 Fri	###	###	###	34.79	433,651	0	69.0	69.0	2.5
2005-Aug-18 Thu	###	###	###	34.89			###	###	2.5
2005-Aug-17 Wed	35.4	35.59	35.25	35.55	346,781	12,282,983	###	###	###
2005-Aug-16 Tue	35.24	35.51	###	35.51	451,927	###	73.2	73.2	###
2005-Aug-15 Mon	###	###	34.82	###	214,585	3,735,924	###	###	0.0
2005-Aug-12 Fri	###	###	34.87	###			33.1	33.1	0.0
2005-Aug-11 Thu	34.75	###	34.7	###			70.5	70.5	0.0
2005-Aug-10 Wed	34.55	34.75	34.51	###			70.0	70.0	0.0
2005-Aug-09 Tue	34.71	34.71	34.42	34.51			27.7	27.7	###
2005-Aug-08 Mon	34.72	34.72	###	34.5	141,848	2,462,481	###	###	2.5
2005-Aug-05 Fri	34.89	###	34.52	34.53			19.2	19.2	###
2005-Aug-04 Thu	34.89	34.89	34.51	34.81			35.3	35.3	###
2005-Aug-03 Wed	34.56	34.7	34.53	###	715,173	###	72.4	72.4	0.0
2005-Aug-02 Tue	34.5	###	34.25	34.52			66.8	66.8	2.5
2005-Aug-01 Mon	34.52	34.7	34.52	###			###	###	0.0
2005-Jul-29 Fri	###	###	34.8	34.88	1,481,385	###	###	###	###
2005-Jul-28 Thu	###	###	###	###			32.5	32.5	0.0
2005-Jul-27 Wed	35.75	35.78	35.45	35.55			###	###	###
2005-Jul-26 Tue	35.55	35.77	###	35.71	236,447	4,228,854	###	###	###
2005-Jul-25 Mon	###	35.7	35.51	35.58	865,477	###	###	###	###
2005-Jul-22 Fri	35.58	###	35.25	###	501,920	8,846,340	###	###	0.0
2005-Jul-21 Thu	###	35.74	###	###	1,154,458	###	###	###	0.0
2005-Jul-20 Wed	35.23	35.44	35.21	35.21			29.7	29.7	###
2005-Jul-19 Tue	###	35.44	###	35.25	892,228	15,810,280	###	###	2.5
2005-Jul-18 Mon	34.85	35.4	34.85	###			###	###	0.0
2005-Jul-15 Fri	34.8	###	34.7	###	634,756	###	###	###	0.0
2005-Jul-14 Thu	###	###	34.72	34.75	468,285	8,129,427	###	###	2.5
2005-Jul-13 Wed	35.2	35.2	###	###			34.3	34.3	0.0
2005-Jul-12 Tue	34.8	###	34.75	###			###	###	0.0
2005-Jul-11 Mon	###	34.42	###	34.4	520,850	8,963,828	###	###	2.5
2005-Jul-08 Fri	33.53	###	33.53	###			81.9	81.9	0.0
2005-Jul-07 Thu	###	###	###	33.76			30.5	30.5	###
2005-Jul-06 Wed	###	###	###	###			###	###	0.0
2005-Jul-05 Tue	###	###	###	###	815,827	0	###	###	0.0
2005-Jul-04 Mon	33.8	###	33.8	###	857,853	###	78.4	78.4	0.0
2005-Jul-01 Fri	###	33.85	33.51	33.75			64.3	64.3	###
2005-Jun-30 Thu	###	###	###	33.72			59.4	59.4	2.4
2005-Jun-29 Wed	###	35.25	33.85	33.86	979,684	33,848,082	12.5	12.5	2.4
2005-Jun-28 Tue	###	34.59	###	34.59	1,084,528	###	91.7	91.7	###
2005-Jun-27 Mon	###	###	###	###	678,342	0	78.3	78.3	0.0
2005-Jun-24 Fri	32.5	###	32.25	32.57			###	###	###
2005-Jun-23 Thu	###	###	###	32.77	567,851	0	34.7	34.7	###
2005-Jun-22 Wed	###	33.21	32.74	32.85			28.9	28.9	###
2005-Jun-21 Tue	###	###	###	###			75.5	75.5	0.0
2005-Jun-20 Mon	32.7	###	###	32.73			###	###	2.3
2005-Jun-17 Fri	###	32.51	###	32.2			###	###	###
2005-Jun-16 Thu	32.44	32.5	31.76	31.84			###	###	2.3
2005-Jun-15 Wed	32.5	###	###	32.45			29.8	29.8	2.3
2005-Jun-14 Tue	31.83	32.49	###	###	1,173,658	19,066,074	###	###	0.0
2005-Jun-10 Fri	31.75	31.87	31.58	31.83	1,322,574	###	69.0	69.0	###
2005-Jun-09 Thu	30.45	###	###	31.2			88.2	88.2	2.2
2005-Jun-08 Wed	29.7	###	###	30.28			###	###	2.2
2005-Jun-07 Tue	28.85	###	28.8	29.5			###	###	2.1
2005-Jun-06 Mon	28.84	###	28.55	###	818,043	###	###	###	0.0
2005-Jun-03 Fri	###	###	28.87	###	784,527	11,324,647	###	###	0.0
2005-Jun-02 Thu	29.2	29.45	28.83	###	896,123	26,113,024	27.2	27.2	0.0
2005-Jun-01 Wed	###	29.2	28.73	29	1,664,855	48,222,525	###	###	###
2005-May-31 Tue	###	###	###	###	665,222	0	14.1	14.1	0.0
2005-May-30 Mon	###	###	29.27	###	400,159	5,856,326	23.5	23.5	0.0
2005-May-27 Fri	30.48	###	29.73	29.73	1,921,042	28,556,289	###	###	###
2005-May-26 Thu	###	###	29.52	###	927,044	###	###	###	0.0
2005-May-25 Wed	###	30.55	###	###	752,049	11,487,548	###	###	0.0
2005-May-24 Tue	29.24	###	###	###			84.7	84.7	0.0
2005-May-23 Mon	29.25	29.4	###	29.29	965,927	14,199,126	67.7	67.7	2.1
2005-May-20 Fri	28.81	###	28.72	29	1,154,652	###	###	###	###
2005-May-19 Thu	###	###	28.8	###			26.7	26.7	0.0
2005-May-18 Wed	27.8	28.89	27.52	###			###	###	0.0
2005-May-17 Tue	28.83	28.83	27.25	###			15.1	15.1	0.0
2005-May-16 Mon	30.24	30.24	28.52	28.57			###	###	###
2005-May-13 Fri	31.48	31.48	30.86	###			17.3	17.3	0.0
2005-May-12 Thu	###	###	###	31.75			###	###	2.3
2005-May-11 Wed	###	###	###	31.89			74.0	74.0	2.3
2005-May-10 Tue	###	###	###	31.25			27.7	27.7	2.2
2005-May-09 Mon	###	31.7	###	###			78.7	78.7	0.0
2005-May-06 Fri	###	31.56	###	31.4	397,872	6,278,420	###	###	2.2
2005-May-05 Thu	30.56	31.2	30.4	###			###	###	0.0
2005-May-04 Wed	###	###	###	###			26.0	26.0	0.0
2005-May-03 Tue	31.5	###	31.26	31.45			###	###	###
2005-May-02 Mon	31.58	31.7	###	31.24	406,945	6,450,078	###	###	###
2005-Apr-29 Fri	###	###	###	###			78.8	78.8	0.0
2005-Apr-28 Thu	###	31.45	###	###			82.1	82.1	0.0
2005-Apr-27 Wed	31.7	31.7	###	###	814,453	12,909,080	23.5	23.5	0.0
2005-Apr-26 Tue	32.2	32.49	###	31.7			30.2	30.2	2.3
2005-Apr-22 Fri	###	###	31.85	31.89			###	###	2.3
2005-Apr-21 Thu	31.85	###	31.7	31.79			34.7	34.7	###
2005-Apr-20 Wed	32.8	32.86	###	###	1,781,554	###	21.3	21.3	0.0
2005-Apr-19 Tue	31.23	###	31.23	###			74.3	74.3	0.0
2005-Apr-18 Mon	###	###	###	###	2,393,322	0	###	###	0.0
2005-Apr-15 Fri	33.59	33.59	31.78	###	2,024,572	###	10.2	10.2	0.0
2005-Apr-14 Thu	###	###	###	###	290,720	0	###	###	0.0
2005-Apr-13 Wed	###	###	34.8	###	432,447	7,524,577	###	###	0.0
2005-Apr-12 Tue	###	###	34.72	34.86			31.7	31.7	2.5
2005-Apr-11 Mon	35.21	35.21	34.88	###	335,923	11,772,421	###	###	0.0
2005-Apr-08 Fri	###	35.25	34.82	35.2	296,647	10,393,027	###	###	2.5
2005-Apr-07 Thu	###	###	###	###	371,129	0	###	###	0.0
2005-Apr-06 Wed	35.49	35.7	###	###	483,388	8,628,475	###	###	0.0
2005-Apr-05 Tue	34.5	35.49	34.5	35.48			89.8	89.8	2.5
2005-Apr-04 Mon	###	34.48	###	###	458,489	7,904,350	77.1	77.1	0.0
2005-Apr-01 Fri	34.25	34.76	###	34.47			###	###	2.5
2005-Mar-31 Thu	###	34.4	###	###	1,544,083	26,558,227	26.9	26.9	0.0
2005-Mar-30 Wed	###	34.71	###	###			###	###	0.0
2005-Mar-29 Tue	###	###	###	###	671,288	0	###	###	0.0
2005-Mar-24 Thu	###	35.85	###	###			###	###	0.0
2005-Mar-23 Wed	###	###	34.7	###			80.4	80.4	0.0
2005-Mar-22 Tue	35.26	###	###	###			35.9	35.9	0.0
2005-Mar-21 Mon	34.5	35.29	34.5	35.25			86.6	86.6	2.5
2005-Mar-18 Fri	###	34.59	###	34.45			75.3	75.3	###
2005-Mar-17 Thu	###	###	33.82	###	867,653	###	###	###	0.0
2005-Mar-16 Wed	33.7	34.5	###	34.4			###	###	2.5
2005-Mar-15 Tue	33.57	33.88	33.52	33.72			74.6	74.6	2.4
2005-Mar-14 Mon	###	33.74	33.56	33.7	352,874	###	70.3	70.3	2.4
2005-Mar-11 Fri	33.7	33.7	33.45	###			###	###	0.0
2005-Mar-10 Thu	33.79	33.79	###	33.49	356,449	###	###	###	2.4
2005-Mar-09 Wed	33.55	###	33.2	33.8			76.0	76.0	2.4
2005-Mar-08 Tue	###	###	###	33.5	835,443	0	###	###	2.4
2005-Mar-07 Mon	###	###	33.78	33.84	726,178	12,265,146	###	###	2.4
2005-Mar-04 Fri	###	###	34.2	34.28			###	###	2.4
2005-Mar-03 Thu	###	34.5	33.88	###	3,524,026	120,486,448	###	###	0.0
2005-Mar-02 Wed	33.45	###	###	###	2,157,228	0	88.4	88.4	0.0
2005-Mar-01 Tue	###	###	###	###			90.9	90.9	0.0
2005-Feb-28 Mon	###	###	31.85	###	506,383	8,064,149	29.9	29.9	0.0
2005-Feb-25 Fri	###	32.21	###	###	3,018,540	48,613,586	###	###	0.0
2005-Feb-24 Thu	###	###	###	###			###	###	0.0
2005-Feb-23 Wed	###	###	###	###			###	###	0.0
2005-Feb-22 Tue	###	###	###	30.79	306,573	0	35.6	35.6	###
2005-Feb-21 Mon	###	###	###	30.74			###	###	2.2
2005-Feb-18 Fri	###	###	###	30.79	637,925	0	31.3	31.3	###
2005-Feb-17 Thu	###	31.2	30.5	###	717,345	###	###	###	0.0
2005-Feb-16 Wed	30.8	###	###	30.7	406,955	0	###	###	2.2
2005-Feb-15 Tue	###	30.71	###	###			82.5	82.5	0.0
2005-Feb-14 Mon	31.4	31.4	30.42	30.5	660,782	20,424,771	###	###	2.2
2005-Feb-11 Fri	31.4	31.79	###	###	503,384	8,001,288	22.5	22.5	0.0
2005-Feb-10 Thu	###	###	###	###	408,155	0	###	###	0.0
2005-Feb-09 Wed	32.82	32.82	###	###	380,684	6,247,024	###	###	0.0
2005-Feb-08 Tue	32.81	32.87	32.5	32.75	506,058	###	37.8	37.8	###
2005-Feb-07 Mon	###	###	32.26	###			80.8	80.8	0.0
2005-Feb-04 Fri	32.49	###	32.2	32.55			72.2	72.2	2.3
2005-Feb-03 Thu	###	32.4	31.89	###			73.7	73.7	0.0
2005-Feb-02 Wed	31.56	31.59	31.4	31.54	790,686	24,902,655	###	###	2.3
2005-Feb-01 Tue	###	31.55	###	31.5	493,049	7,777,847	82.3	82.3	2.3
2005-Jan-31 Mon	31.21	31.5	###	###	393,885	6,203,688	###	###	0.0
2005-Jan-28 Fri	###	###	###	###	282,620	0	###	###	0.0
2005-Jan-27 Thu	###	31.83	###	31.7			83.6	83.6	2.3
2005-Jan-25 Tue	###	###	###	###	607,723	0	14.7	14.7	0.0
2005-Jan-24 Mon	###	31.52	30.72	###	537,970	16,741,626	###	###	0.0
2005-Jan-21 Fri	31.53	31.56	###	###	317,143	###	18.5	18.5	0.0
2005-Jan-20 Thu	###	32.45	###	31.85	521,549	###	###	###	2.3
2005-Jan-19 Wed	32.2	###	###	###			38.7	38.7	0.0
2005-Jan-18 Tue	31.5	31.88	31.5	31.59	521,023	###	75.2	75.2	###
2005-Jan-17 Mon	31.4	31.55	31.25	31.4	631,053	###	###	###	2.2
2005-Jan-14 Fri	31.2	31.43	31.2	###	1,219,341	###	###	###	0.0
2005-Jan-13 Thu	###	###	###	31.43			28.5	28.5	2.2
2005-Jan-12 Wed	###	###	###	###	1,160,128	0	84.2	84.2	0.0
2005-Jan-11 Tue	###	###	###	###			###	###	0.0
2005-Jan-10 Mon	###	###	30.21	###			###	###	0.0
2005-Jan-07 Fri	30.7	31.88	30.7	###	1,137,777	35,601,042	89.6	89.6	0.0
2005-Jan-06 Thu	29.5	30.4	29.42	30.4	514,124	15,377,448	90.2	90.2	###
2005-Jan-05 Wed	29.29	29.5	###	29.5			78.4	78.4	2.1
2005-Jan-04 Tue	###	29.4	###	29.29	173,529	2,550,876	###	###	2.1
2004-Dec-31 Fri	29.2	29.27	###	29.25	75,973	###	68.1	68.1	###
2004-Dec-30 Thu	###	29.2	###	###			21.4	21.4	0.0
2004-Dec-29 Wed	29.42	29.43	###	###			18.4	18.4	0.0
2004-Dec-24 Fri	###	29.48	###	29.4	309,877	4,567,586	71.0	71.0	###
2004-Dec-23 Thu	###	29.46	28.86	29.23			29.8	29.8	2.1
2004-Dec-22 Wed	29.49	29.49	29.25	###			###	###	0.0
2004-Dec-21 Tue	###	29.5	###	29.29			33.9	33.9	2.1
2004-Dec-20 Mon	29.46	29.5	###	29.2	385,653	5,688,381	27.5	27.5	2.1
2004-Dec-17 Fri	###	29.85	###	29.5	1,170,557	###	###	###	2.1
2004-Dec-16 Thu	28.55	###	28.2	###			84.3	84.3	0.0
2004-Dec-15 Wed	28.43	28.5	28	###			22.6	22.6	0.0
2004-Dec-14 Tue	###	###	###	###	718,387	0	29.4	29.4	0.0
2004-Dec-13 Mon	28.44	28.54	###	28.25	439,276	###	34.4	34.4	2.0
2004-Dec-10 Fri	28	###	###	###	1,254,088	0	###	###	0.0
2004-Dec-09 Thu	27.56	###	27.56	27.85			###	###	###
2004-Dec-08 Wed	27.25	27.5	###	27.5			###	###	2.0
2004-Dec-07 Tue	###	27.79	###	27.2			29.0	29.0	1.9
2004-Dec-06 Mon	###	###	###	27.54	973,178	0	###	###	2.0
2004-Dec-03 Fri	26.21	###	26.21	###	671,421	8,798,972	92.4	92.4	0.0
2004-Dec-02 Thu	###	26.49	###	26.2			###	###	###
2004-Dec-01 Wed	26.59	26.59	26.26	26.27			30.2	30.2	###
2004-Nov-30 Tue	26.71	26.79	26.58	###	715,970	19,105,659	###	###	0.0
2004-Nov-29 Mon	27	27.28	###	26.8			30.5	30.5	1.9
2004-Nov-26 Fri	26.5	26.88	26.41	26.83			77.9	77.9	###
2004-Nov-25 Thu	25.85	26.23	25.85	26.2	1,358,273	35,369,428	###	###	###
2004-Nov-24 Wed	###	26.25	###	###	1,107,846	14,540,478	###	###	0.0
2004-Nov-23 Tue	###	###	###	26			###	###	1.9
2004-Nov-22 Mon	26.5	26.5	###	###	1,395,626	18,492,044	10.6	10.6	0.0
2004-Nov-19 Fri	###	###	26.52	###			###	###	0.0
2004-Nov-18 Thu	27.2	27.25	26.86	26.87	1,188,380	32,151,620	###	###	###
2004-Nov-17 Wed	27.45	27.45	###	27.25			###	###	###
2004-Nov-16 Tue	27.7	27.7	###	27.5			32.1	32.1	2.0
2004-Nov-15 Mon	###	28	###	27.7			###	###	2.0
2004-Nov-12 Fri	27.8	###	27.8	27.85			66.4	66.4	###
2004-Nov-11 Thu	###	###	27.79	###	792,425	11,010,745	###	###	0.0
2004-Nov-10 Wed	27.86	28.22	27.86	###			71.7	71.7	0.0
2004-Nov-09 Tue	28.45	28.45	27.79	###			17.9	17.9	0.0
2004-Nov-08 Mon	###	###	28.4	28.45			###	###	2.0
2004-Nov-05 Fri	###	29.24	28.79	###	213,951	6,207,788	###	###	0.0
2004-Nov-04 Thu	29.25	29.58	28.55	###	392,842	11,417,952	###	###	0.0
2004-Nov-03 Wed	###	###	###	29.22	1,032,775	0	###	###	2.1
2004-Nov-02 Tue	28.8	###	28.78	###			74.5	74.5	0.0
2004-Nov-01 Mon	28.8	28.8	###	###			###	###	0.0
2004-Oct-29 Fri	###	29	###	28.8	507,074	7,352,573	28.2	28.2	2.1
2004-Oct-28 Thu	28.82	###	###	28.8			###	###	2.1
2004-Oct-27 Wed	28	###	27.87	###			86.5	86.5	0.0
2004-Oct-26 Tue	27.4	27.88	###	27.79	592,057	8,253,274	###	###	2.0
2004-Oct-25 Mon	26.5	27.24	###	###			87.8	87.8	0.0
2004-Oct-22 Fri	###	###	27.4	27.4	733,526	###	###	###	2.0
2004-Oct-21 Thu	###	28	27.4	27.86			###	###	###
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	###	###	28.29	163,688	0	###	###	###
2004-Oct-18 Mon	###	###	###	28.2			###	###	2.0
2004-Oct-15 Fri	27.83	###	###	28.25	426,322	0	80.0	80.0	2.0
2004-Oct-14 Thu	28.5	###	27.81	28			22.0	22.0	2.0
2004-Oct-13 Wed	###	28.89	###	28.89			87.6	87.6	###
2004-Oct-12 Tue	27.86	###	27.86	###			###	###	0.0
2004-Oct-11 Mon	###	28.25	27.86	27.87			###	###	###
2004-Oct-08 Fri	###	###	###	###	358,455	0	###	###	0.0
2004-Oct-07 Thu	29.25	###	28.25	28.47	491,776	###	10.1	10.1	###
2004-Oct-06 Wed	29	29.52	29	###			###	###	0.0
2004-Oct-05 Tue	28.87	###	###	###	379,677	0	###	###	0.0
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	28.4	28.4	###	###	339,844	4,825,784	###	###	0.0
2004-Sep-30 Thu	28.4	28.87	28.4	28.4			###	###	2.0
2004-Sep-29 Wed	28.8	28.85	###	###			###	###	0.0
2004-Sep-28 Tue	###	###	28.49	28.84	355,022	5,057,288	25.5	25.5	###
2004-Sep-27 Mon	28.8	29.28	28.7	###	492,741	###	###	###	0.0
2004-Sep-24 Fri	###	###	28	28.8			91.1	91.1	2.1
2004-Sep-23 Thu	28.25	28.43	###	###	728,826	###	70.9	70.9	0.0
2004-Sep-22 Wed	###	28.5	27.83	28.4	883,853	###	79.0	79.0	2.0
2004-Sep-21 Tue	28.5	28.5	###	###			###	###	0.0
2004-Sep-20 Mon	29.4	29.5	###	###	762,155	11,241,786	###	###	0.0
2004-Sep-17 Fri	29.56	29.75	29.56	29.75			###	###	2.1
2004-Sep-16 Thu	###	29.85	###	29.55	1,041,026	###	###	###	###
2004-Sep-15 Wed	###	###	###	###	870,683	0	23.0	23.0	0.0
2004-Sep-14 Tue	###	29.72	###	29.72	801,724	###	85.6	85.6	2.1
2004-Sep-13 Mon	###	###	29	29			###	###	###
2004-Sep-10 Fri	28.73	###	28.73	###			75.8	75.8	0.0
2004-Sep-09 Thu	27.75	###	27.7	###	1,121,872	15,537,927	###	###	0.0
2004-Sep-08 Wed	27.7	27.75	27.26	27.75	517,785	14,241,676	###	###	2.0
2004-Sep-07 Tue	27.22	27.74	27.22	###	529,979	14,563,822	###	###	0.0
2004-Sep-06 Mon	###	###	26.78	###	909,424	12,177,187	77.4	77.4	0.0
2004-Sep-03 Fri	###	27.5	26.79	27	846,774	22,985,680	###	###	1.9
2004-Sep-02 Thu	###	28.2	###	27.7			96.3	96.3	2.0
2004-Sep-01 Wed	25.84	###	25.8	###			###	###	0.0
2004-Aug-31 Tue	25.85	###	25.79	25.85	625,351	###	70.8	70.8	###
2004-Aug-30 Mon	26.2	###	###	25.86			24.5	24.5	1.8
2004-Aug-27 Fri	###	26.27	###	###			70.0	70.0	0.0
2004-Aug-26 Thu	###	26	###	25.49			###	###	###
2004-Aug-25 Wed	###	###	24.45	24.85	479,586	###	29.9	29.9	1.8
2004-Aug-24 Tue	###	###	###	24.79	303,220	0	###	###	###
2004-Aug-23 Mon	###	###	###	24.56	350,029	0	76.7	76.7	1.8
2004-Aug-20 Fri	###	24.7	23.86	24.24	380,671	###	68.6	68.6	###
2004-Aug-19 Thu	24.41	24.55	24.2	24.2	803,150	19,576,781	21.8	21.8	1.7
2004-Aug-18 Wed	24.88	24.88	24.26	24.5			20.1	20.1	1.8
2004-Aug-17 Tue	###	25.45	24.8	24.86			29.8	29.8	1.8
2004-Aug-16 Mon	24.88	###	24.7	24.81			35.7	35.7	1.8
2004-Aug-13 Fri	###	###	24.85	24.88	1,596,042	19,830,821	16.2	16.2	1.8
2004-Aug-12 Thu	###	25.55	###	25.5	503,772	6,435,687	80.1	80.1	###
2004-Aug-11 Wed	25.5	###	###	25.4	606,387	0	31.1	31.1	1.8
2004-Aug-10 Tue	###	25.83	25.26	###			###	###	0.0
2004-Aug-09 Mon	###	###	25.2	###	387,950	4,888,170	###	###	0.0
2004-Aug-06 Fri	25.89	25.89	###	25.74			###	###	1.8
2004-Aug-05 Thu	25.29	26	25.22	###	426,646	###	88.9	88.9	0.0
2004-Aug-04 Wed	25.7	25.7	###	25.28			18.4	18.4	1.8
2004-Aug-03 Tue	26.27	26.29	###	25.79			17.3	17.3	1.8
2004-Aug-02 Mon	25.47	###	25.47	26.27	712,278	###	92.4	92.4	###
2004-Jul-30 Fri	24.5	25.49	24.47	25.49	1,091,643	27,269,242	93.0	93.0	###
2004-Jul-29 Thu	24.2	24.45	24.2	24.27	627,546	15,265,056	73.4	73.4	###
2004-Jul-28 Wed	23.5	24.2	23.43	###	1,543,378	36,755,547	87.6	87.6	0.0
2004-Jul-27 Tue	23	23.42	###	###			###	###	0.0
2004-Jul-26 Mon	23	23	22.8	22.87			###	###	###
2004-Jul-23 Fri	22.82	23.25	22.82	###	345,159	###	###	###	0.0
2004-Jul-22 Thu	22.8	22.82	###	22.82	404,379	###	68.9	68.9	###
2004-Jul-21 Wed	###	###	22.85	23			###	###	1.6
2004-Jul-20 Tue	###	23.2	22.86	###	311,840	7,181,675	37.6	37.6	0.0
2004-Jul-19 Mon	22.8	###	22.8	23.27			###	###	1.7
2004-Jul-16 Fri	22.58	22.89	22.52	22.82			###	###	###
2004-Jul-15 Thu	22.76	22.8	22.45	###	409,949	###	28.5	28.5	0.0
2004-Jul-14 Wed	23	23	22.7	22.82			30.6	30.6	###
2004-Jul-13 Tue	###	###	23	###	708,842	8,151,683	73.6	73.6	0.0
2004-Jul-12 Mon	###	###	###	###			###	###	0.0
2004-Jul-09 Fri	23.5	23.52	###	23.43			28.0	28.0	###
2004-Jul-08 Thu	23.48	23.72	###	###	625,856	7,422,652	###	###	0.0
2004-Jul-07 Wed	###	###	###	23.52	689,050	0	68.9	68.9	###
2004-Jul-06 Tue	22.7	23.81	22.7	###			92.7	92.7	0.0
2004-Jul-05 Mon	###	###	###	###	831,450	0	###	###	0.0
2004-Jul-02 Fri	###	###	###	###			77.0	77.0	0.0
2004-Jul-01 Thu	###	22.4	###	###			17.3	17.3	0.0
2004-Jun-30 Wed	###	22.44	21.75	###			###	###	0.0
2004-Jun-29 Tue	###	###	21.76	21.83	394,774	4,295,141	###	###	###
2004-Jun-28 Mon	21.76	###	###	###			###	###	0.0
2004-Jun-25 Fri	21.52	21.78	21.52	21.78			###	###	1.6
2004-Jun-24 Thu	21.5	21.52	21.2	21.49			33.3	33.3	###
2004-Jun-23 Wed	###	21.55	###	21.47			75.1	75.1	###
2004-Jun-22 Tue	###	###	21.2	###			21.2	21.2	0.0
2004-Jun-21 Mon	21.7	21.84	###	21.72	808,227	###	###	###	###
2004-Jun-18 Fri	22.2	22.2	21.78	21.85			18.3	18.3	###
2004-Jun-17 Thu	###	###	###	###	1,469,072	0	###	###	0.0
2004-Jun-16 Wed	22.41	22.45	22.2	###			###	###	0.0
2004-Jun-15 Tue	22.51	22.72	22.24	22.72			###	###	1.6
2004-Jun-14 Mon	###	22.88	22.54	22.72			74.2	74.2	1.6
2004-Jun-11 Fri	###	22.88	22.54	22.72			###	###	1.6
2004-Jun-10 Thu	21.8	22.46	21.78	22.46			92.0	92.0	1.6
2004-Jun-09 Wed	21.88	###	21.83	21.88			###	###	1.6
2004-Jun-08 Tue	###	###	21.8	21.87			###	###	1.6
2004-Jun-07 Mon	###	###	###	###			###	###	0.0
2004-Jun-04 Fri	22.48	22.49	###	###	1,288,444	14,488,552	###	###	0.0
2004-Jun-03 Thu	###	###	22.4	22.5			###	###	1.6
2004-Jun-02 Wed	###	###	22.86	###	582,872	6,662,226	69.5	69.5	0.0
2004-Jun-01 Tue	###	23.2	###	###	369,359	###	###	###	0.0
2004-May-31 Mon	###	23.24	22.8	###	698,888	###	###	###	0.0
2004-May-28 Fri	###	###	###	23	4,360,227	0	###	###	1.6
2004-May-27 Thu	###	###	22.71	23	422,924	###	###	###	1.6
2004-May-26 Wed	23.4	23.44	###	###			###	###	0.0
2004-May-25 Tue	###	###	###	###	385,758	0	###	###	0.0
2004-May-24 Mon	###	###	###	###			78.7	78.7	0.0
2004-May-21 Fri	###	23.2	22.83	###			###	###	0.0
2004-May-20 Thu	23.45	23.45	###	###	624,629	7,323,775	20.8	20.8	0.0
2004-May-19 Wed	###	###	###	23.47			25.4	25.4	###
2004-May-18 Tue	###	###	###	###	893,459	0	###	###	0.0
2004-May-17 Mon	###	###	###	###			81.9	81.9	0.0
2004-May-14 Fri	22.81	###	22.81	###			85.5	85.5	0.0
2004-May-13 Thu	###	###	###	22.81			###	###	###
2004-May-12 Wed	###	22.55	###	22.55			###	###	###
2004-May-11 Tue	###	22.26	###	22.26			83.3	83.3	1.6
2004-May-10 Mon	###	###	22	22.2	774,570	8,520,270	84.8	84.8	1.6
2004-May-07 Fri	###	22.44	22.25	###			74.4	74.4	0.0
2004-May-06 Thu	22.4	22.5	22	22.5	356,227	7,926,050	###	###	1.6
2004-May-05 Wed	21.82	22.25	21.8	22.22	427,253	9,410,247	82.0	82.0	1.6
2004-May-04 Tue	21.55	21.85	21.48	21.76	318,441	6,899,024	###	###	1.6
2004-May-03 Mon	21.89	21.89	###	###	1,195,421	13,083,882	###	###	0.0
2004-Apr-30 Fri	###	###	###	###	1,514,075	0	###	###	0.0
2004-Apr-29 Thu	22.8	22.8	###	###	1,146,088	###	29.6	29.6	0.0
2004-Apr-28 Wed	23.2	23.25	###	###			###	###	0.0
2004-Apr-27 Tue	###	23.43	###	23.2	583,659	###	###	###	1.7
2004-Apr-26 Mon	23	###	23	23.2	242,073	###	###	###	1.7
2004-Apr-23 Fri	23	23.47	###	###			###	###	0.0
2004-Apr-22 Thu	23.2	23.24	22.8	22.8			###	###	1.6
2004-Apr-21 Wed	23	23.47	###	###	414,643	###	###	###	0.0
2004-Apr-20 Tue	###	###	22.85	###			###	###	0.0
2004-Apr-19 Mon	###	###	###	###	325,379	0	###	###	0.0
2004-Apr-16 Fri	23.29	###	22.82	###	517,480	5,904,446	###	###	0.0
2004-Apr-15 Thu	23.48	23.5	###	23.2			###	###	1.7
2004-Apr-14 Wed	22.57	23.48	22.57	###			###	###	0.0
2004-Apr-13 Tue	22.5	22.73	22.46	22.7			###	###	###
2004-Apr-08 Thu	22.23	22.59	###	22.5	535,682	6,050,528	###	###	1.6
2004-Apr-07 Wed	22.49	22.49	22.25	22.25			26.6	26.6	###
2004-Apr-06 Tue	22.5	22.8	22.42	22.58			78.7	78.7	1.6
2004-Apr-05 Mon	###	22.49	###	22.25			90.8	90.8	###
2004-Apr-02 Fri	###	###	###	###			86.1	86.1	0.0
2004-Apr-01 Thu	21	###	###	###			###	###	0.0
2004-Mar-31 Wed	###	###	20.83	###			###	###	0.0
2004-Mar-30 Tue	20.85	###	###	###			###	###	0.0
2004-Mar-29 Mon	20.75	###	###	20.77	587,144	0	74.5	74.5	###
2004-Mar-26 Fri	###	###	###	20.56	623,484	0	76.4	76.4	1.5
2004-Mar-25 Thu	###	20.45	###	20.2			76.0	76.0	1.4
2004-Mar-24 Wed	###	20.45	###	20.2	702,452	7,182,571	###	###	1.4
2004-Mar-23 Tue	19.88	###	19.88	###			###	###	0.0
2004-Mar-22 Mon	###	###	19.85	###			75.5	75.5	0.0
2004-Mar-19 Fri	###	###	###	###			68.6	68.6	0.0
2004-Mar-18 Thu	###	20	19.72	###			74.7	74.7	0.0
2004-Mar-17 Wed	###	20.2	###	###			###	###	0.0
2004-Mar-16 Tue	19.77	###	19.74	19.75	516,259	5,095,476	###	###	###
2004-Mar-15 Mon	###	19.85	###	19.8			###	###	1.4
2004-Mar-12 Fri	19.75	19.89	19.52	19.7	487,180	9,599,881	###	###	1.4
2004-Mar-11 Thu	19.81	###	19.81	###			###	###	0.0
2004-Mar-10 Wed	###	###	19.86	###	1,034,378	10,271,373	###	###	0.0
2004-Mar-09 Tue	###	20.52	###	20.29			###	###	###
2004-Mar-08 Mon	###	###	19.81	###	448,321	###	###	###	0.0
2004-Mar-05 Fri	###	###	34.2	34.28			32.9	32.9	2.4
2004-Mar-04 Thu	19.26	19.74	###	19.71			###	###	1.4
2004-Mar-03 Wed	19.56	19.56	###	###	2,134,447	###	23.7	23.7	0.0
2004-Mar-02 Tue	19.73	19.84	19.5	19.55			32.8	32.8	###
2004-Mar-01 Mon	###	###	19.8	19.8	671,189	6,644,771	###	###	1.4
2004-Feb-27 Fri	###	###	19.75	20	3,724,689	###	###	###	1.4
2004-Feb-26 Thu	19.85	###	19.8	###			###	###	0.0
2004-Feb-25 Wed	###	###	###	###			83.0	83.0	0.0
2004-Feb-24 Tue	19.5	19.7	19.4	19.58	759,243	###	73.2	73.2	1.4
2004-Feb-23 Mon	19.51	19.52	###	19.5	372,082	3,631,520	###	###	1.4
2004-Feb-20 Fri	19.42	19.5	###	19.5	545,383	5,317,484	72.0	72.0	1.4
2004-Feb-19 Thu	###	###	###	19.59			###	###	###
2004-Feb-18 Wed	18.88	###	18.88	###			###	###	0.0
2004-Feb-17 Tue	18.41	18.77	18.41	18.77			###	###	###
2004-Feb-16 Mon	###	18.44	###	18.41			###	###	###
2004-Feb-13 Fri	###	18.41	18.2	18.41			69.6	69.6	###
2004-Feb-12 Thu	###	18.4	###	###	901,521	###	77.6	77.6	0.0
2004-Feb-11 Wed	###	18.2	17.73	###			###	###	0.0
2004-Feb-10 Tue	###	###	###	###			###	###	0.0
2004-Feb-09 Mon	###	18.29	17.87	###			30.7	30.7	0.0
2004-Feb-06 Fri	###	###	###	###	407,280	0	###	###	0.0
2004-Feb-05 Thu	###	###	###	###			89.1	89.1	0.0
2004-Feb-04 Wed	###	###	###	###	1,019,670	0	87.6	87.6	0.0
2004-Feb-03 Tue	17.4	17.45	###	17.26	468,840	4,090,629	###	###	1.2
2004-Feb-02 Mon	17.48	17.52	17.22	17.4			###	###	1.2
2004-Jan-30 Fri	17.45	###	17.25	17.47			71.7	71.7	1.2
2004-Jan-29 Thu	17.8	17.85	17.45	17.45			17.1	17.1	###
2004-Jan-28 Wed	###	###	17.86	###	1,266,822	11,312,720	###	###	0.0
2004-Jan-27 Tue	###	###	###	###	638,271	0	90.2	90.2	0.0
2004-Jan-23 Fri	###	###	17.89	###			66.1	66.1	0.0
2004-Jan-22 Thu	17.77	17.85	17.7	17.85	607,987	###	70.1	70.1	1.3
2004-Jan-21 Wed	###	###	17.44	###			###	###	0.0
2004-Jan-20 Tue	17.55	17.7	17.47	17.57	1,381,925	24,301,151	###	###	1.3
2004-Jan-19 Mon	###	17.57	###	17.45			85.4	85.4	###
2004-Jan-16 Fri	16.82	###	16.82	###	1,150,426	9,675,082	82.4	82.4	0.0
2004-Jan-15 Thu	16.56	###	16.56	16.85			###	###	###
2004-Jan-14 Wed	16.74	16.74	16.44	16.59	1,079,925	17,915,955	26.5	26.5	1.2
2004-Jan-13 Tue	16.53	###	16.44	###			78.0	78.0	0.0
2004-Jan-12 Mon	16.7	16.7	16.4	16.5			###	###	1.2
2004-Jan-09 Fri	###	###	16.75	16.79			21.6	21.6	###
2004-Jan-08 Thu	17.25	###	###	###			17.2	17.2	0.0
2004-Jan-07 Wed	###	17.52	17.25	###			###	###	0.0
2004-Jan-06 Tue	###	###	###	###			19.6	19.6	0.0
2004-Jan-05 Mon	17.75	17.75	17.57	###	333,020	###	###	###	0.0
2004-Jan-02 Fri	17.85	17.85	17.72	17.78			###	###	1.3
2003-Dec-31 Wed	###	17.85	###	17.85	247,185	2,206,126	79.6	79.6	1.3
2003-Dec-30 Tue	###	###	17.59	###	477,743	4,201,749	###	###	0.0
2003-Dec-29 Mon	17.7	###	###	###	503,651	0	78.4	78.4	0.0
2003-Dec-24 Wed	###	###	17.51	17.7	599,785	###	###	###	1.3
2003-Dec-23 Tue	###	18.25	###	###			29.0	29.0	0.0
2003-Dec-22 Mon	18.4	18.44	###	###			17.8	17.8	0.0
2003-Dec-19 Fri	18.45	18.45	###	18.26	1,121,984	###	22.9	22.9	1.3
2003-Dec-18 Thu	18.4	18.54	###	18.54	1,738,627	16,117,072	###	###	1.3
2003-Dec-17 Wed	17.81	18.4	17.75	18.4			91.7	91.7	1.3
2003-Dec-16 Tue	17.73	17.86	17.5	17.74			72.8	72.8	1.3
2003-Dec-15 Mon	17.45	17.71	###	17.51	1,272,972	###	###	###	###
2003-Dec-12 Fri	17.42	###	###	###	1,346,256	0	29.6	29.6	0.0
2003-Dec-11 Thu	17.75	17.75	17.4	17.49			###	###	###
2003-Dec-10 Wed	17.4	###	17.26	17.57			82.2	82.2	1.3
2003-Dec-09 Tue	16.5	16.5	16.5	16.5	12,959	213,823	###	###	1.2
2003-Dec-08 Mon	###	16.79	16.47	16.5			###	###	1.2
2003-Dec-05 Fri	16.5	16.73	16.5	###	757,083	###	79.4	79.4	0.0
2003-Dec-04 Thu	16.43	16.53	16.42	16.45	464,888	7,659,029	71.7	71.7	1.2
2003-Dec-03 Wed	16.21	16.5	###	16.43	568,675	###	79.7	79.7	###
2003-Dec-02 Tue	15.79	16.5	15.76	###			91.7	91.7	0.0
2003-Dec-01 Mon	###	###	15.7	15.78			22.1	22.1	1.1
2003-Nov-28 Fri	16.27	16.4	###	###	2,853,256	###	27.3	27.3	0.0
2003-Nov-27 Thu	16.59	###	16.4	16.46			###	###	1.2
2003-Nov-26 Wed	16.55	16.7	16.54	###			67.6	67.6	0.0
2003-Nov-25 Tue	###	16.72	16.45	16.57	557,749	###	###	###	###
2003-Nov-24 Mon	16.48	16.5	###	16.5			###	###	1.2
2003-Nov-21 Fri	###	16.42	16.27	16.4	405,455	###	###	###	###
2003-Nov-20 Thu	16.29	###	16.29	16.42	497,873	4,055,175	76.2	76.2	1.2
2003-Nov-19 Wed	###	###	###	###	456,176	0	###	###	0.0
2003-Nov-18 Tue	16.8	16.8	16.4	16.52	680,082	###	31.7	31.7	###
2003-Nov-17 Mon	###	###	16.88	###	292,775	2,471,021	39.2	39.2	0.0
2003-Nov-14 Fri	###	###	16.78	###			###	###	0.0
2003-Nov-13 Thu	16.8	###	16.78	###			77.4	77.4	0.0
2003-Nov-12 Wed	16.85	16.85	###	###			###	###	0.0
2003-Nov-11 Tue	###	###	16.7	16.85	862,574	###	33.3	33.3	###
2003-Nov-10 Mon	17.52	17.55	###	###			###	###	0.0
2003-Nov-07 Fri	17.55	###	17.5	17.52			###	###	###
2003-Nov-06 Thu	17.46	###	17.4	17.5			###	###	1.3
2003-Nov-05 Wed	###	17.5	###	17.5	449,775	###	83.3	83.3	1.3
2003-Nov-04 Tue	17.2	###	17.2	17.5			86.5	86.5	1.3
2003-Nov-03 Mon	17.2	17.2	###	###			###	###	0.0
2003-Oct-31 Fri	17.4	17.49	###	###			###	###	0.0
2003-Oct-30 Thu	###	17.5	###	###	653,551	5,718,571	76.6	76.6	0.0
2003-Oct-29 Wed	16.55	###	16.55	###			90.7	90.7	0.0
2003-Oct-28 Tue	16.45	16.5	16.41	16.45	331,289	###	76.8	76.8	1.2
2003-Oct-27 Mon	###	###	16.45	16.45			###	###	1.2
2003-Oct-24 Fri	###	16.75	16.51	###			###	###	0.0
2003-Oct-23 Thu	16.74	16.74	16.59	###	402,784	###	###	###	0.0
2003-Oct-22 Wed	###	###	16.83	16.83			28.1	28.1	1.2
2003-Oct-21 Tue	###	###	###	###	531,055	0	###	###	0.0
2003-Oct-20 Mon	###	16.71	16.28	16.7	659,621	10,880,448	###	###	1.2
2003-Oct-17 Fri	15.8	16.45	15.7	###	1,702,180	27,362,543	87.7	87.7	0.0
2003-Oct-16 Thu	###	###	16.25	16.25			8.3	8.3	###
2003-Oct-15 Wed	###	###	###	###			38.2	38.2	0.0
2003-Oct-14 Tue	17.22	17.22	###	###			24.7	24.7	0.0
2003-Oct-13 Mon	###	###	###	###	1,271,278	0	###	###	0.0
2003-Oct-10 Fri	###	###	###	###	498,984	0	12.2	12.2	0.0
2003-Oct-09 Thu	###	17.71	17.59	###	445,555	7,864,045	###	###	0.0
2003-Oct-08 Wed	###	###	17.55	###			###	###	0.0
2003-Oct-07 Tue	###	###	17.45	17.58	1,360,849	###	17.7	17.7	1.3
2003-Oct-06 Mon	17.48	###	17.48	17.79	1,682,757	###	###	###	###
2003-Oct-03 Fri	###	17.5	###	17.45	1,820,225	###	###	###	###
2003-Oct-02 Thu	###	16.55	###	16.45			79.0	79.0	1.2
2003-Oct-01 Wed	###	###	###	###	1,133,122	0	72.8	72.8	0.0
2003-Sep-30 Tue	###	16.2	15.85	###	628,882	###	###	###	0.0
2003-Sep-29 Mon	###	###	###	###			###	###	0.0
2003-Sep-26 Fri	###	16.25	###	###	455,727	3,702,781	69.9	69.9	0.0
2003-Sep-25 Thu	###	16.29	15.85	###			75.7	75.7	0.0
2003-Sep-24 Wed	###	16.49	###	###			###	###	0.0
2003-Sep-23 Tue	16.4	16.4	15.86	###	1,073,542	###	16.2	16.2	0.0
2003-Sep-22 Mon	###	###	16.48	16.55			20.9	20.9	1.2
2003-Sep-19 Fri	17.26	17.26	###	###			###	###	0.0
2003-Sep-18 Thu	###	17.29	16.85	###			###	###	0.0
2003-Sep-17 Wed	###	###	16.85	###	418,624	###	###	###	0.0
2003-Sep-16 Tue	16.79	###	16.75	16.8			68.7	68.7	1.2
2003-Sep-15 Mon	###	16.77	16.5	16.72	271,349	###	###	###	1.2
2003-Sep-12 Fri	16.41	16.56	###	16.4			###	###	###
2003-Sep-11 Thu	16.22	###	###	16.25	1,015,240	0	###	###	###
2003-Sep-10 Wed	16.85	16.85	16.48	16.48			19.1	19.1	1.2
2003-Sep-09 Tue	###	###	16.85	###	254,370	###	32.2	32.2	0.0
2003-Sep-08 Mon	16.85	###	###	###	403,949	0	67.7	67.7	0.0
2003-Sep-05 Fri	###	###	16.85	16.85			23.3	23.3	###
2003-Sep-04 Thu	16.46	###	16.46	###	927,648	7,634,543	###	###	0.0
2003-Sep-03 Wed	16.52	16.77	16.29	###			###	###	0.0
2003-Sep-02 Tue	###	###	###	###			11.7	11.7	0.0
2003-Sep-01 Mon	17.2	###	###	###			11.5	11.5	0.0
2003-Aug-29 Fri	###	17.2	###	###	3,971,058	###	###	###	0.0
2003-Aug-28 Thu	###	16.27	15.87	###	1,312,181	21,086,748	74.6	74.6	0.0
2003-Aug-27 Wed	###	15.88	15.24	15.8	1,084,858	###	###	###	1.1
2003-Aug-26 Tue	15.52	###	###	15.23	632,157	0	###	###	1.1
2003-Aug-25 Mon	###	###	###	###			###	###	0.0
2003-Aug-22 Fri	###	###	###	14.55	1,295,884	0	89.7	89.7	###
2003-Aug-21 Thu	###	14.25	13.75	###			34.6	34.6	0.0
2003-Aug-20 Wed	13.8	14.21	13.8	###			###	###	0.0
2003-Aug-19 Tue	13.72	13.78	###	13.7			35.6	35.6	1.0
2003-Aug-18 Mon	13.7	13.73	###	###	259,170	###	###	###	0.0
2003-Aug-15 Fri	###	13.7	13.59	13.7			###	###	1.0
2003-Aug-14 Thu	###	###	13.51	###	304,370	###	###	###	0.0
2003-Aug-13 Wed	###	###	13.56	###			67.7	67.7	0.0
2003-Aug-12 Tue	13.55	###	13.5	13.56	458,558	###	72.2	72.2	1.0
2003-Aug-11 Mon	13.57	###	13.48	13.55	431,957	###	###	###	1.0
2003-Aug-08 Fri	###	13.54	###	13.5	521,920	###	###	###	1.0
2003-Aug-07 Thu	###	###	###	###	711,746	0	###	###	0.0
2003-Aug-06 Wed	###	###	###	###	655,780	0	###	###	0.0
2003-Aug-05 Tue	13.7	13.7	13.53	###			###	###	0.0
2003-Aug-04 Mon	###	13.76	###	###	175,129	1,204,887	###	###	0.0
2003-Aug-01 Fri	13.74	13.85	###	###	450,477	3,119,553	###	###	0.0
2003-Jul-31 Thu	13.71	13.85	###	###	634,757	###	24.8	24.8	0.0
2003-Jul-30 Wed	13.5	13.72	13.4	###			###	###	0.0
2003-Jul-29 Tue	13.87	13.87	13.4	13.4	1,054,242	14,374,589	9.8	9.8	1.0
2003-Jul-28 Mon	###	###	13.71	###			###	###	0.0
2003-Jul-25 Fri	13.75	###	13.7	###	458,878	###	###	###	0.0
2003-Jul-24 Thu	13.89	###	13.75	13.8	437,389	3,007,049	###	###	1.0
2003-Jul-23 Wed	###	###	13.87	13.89	586,225	4,065,470	22.1	22.1	1.0
2003-Jul-22 Tue	###	###	13.77	13.82	630,656	###	###	###	1.0
2003-Jul-21 Mon	13.84	14.24	13.84	###			###	###	0.0
2003-Jul-18 Fri	13.57	###	13.53	13.77			79.9	79.9	###
2003-Jul-17 Thu	13.72	13.75	13.51	###	1,247,787	###	25.6	25.6	0.0
2003-Jul-16 Wed	###	###	13.7	13.77			###	###	###
2003-Jul-15 Tue	13.86	###	13.8	###	2,088,627	14,411,526	71.5	71.5	0.0
2003-Jul-14 Mon	13.82	13.89	###	13.74	1,225,327	###	###	###	###
2003-Jul-11 Fri	13.4	13.85	###	13.59			###	###	###
2003-Jul-10 Thu	###	###	###	###			###	###	0.0
2003-Jul-09 Wed	###	###	###	###			83.0	83.0	0.0
2003-Jul-08 Tue	###	12.75	12.57	###			###	###	0.0
2003-Jul-07 Mon	12.5	###	12.4	12.48			###	###	###
2003-Jul-04 Fri	12.48	12.55	12.25	12.41	1,776,851	22,032,952	###	###	###
2003-Jul-03 Thu	###	###	12.25	12.47	1,743,052	###	76.2	76.2	###
2003-Jul-02 Wed	###	12.2	###	###	385,655	###	27.4	27.4	0.0
2003-Jul-01 Tue	###	12.23	###	###			###	###	0.0
2003-Jun-30 Mon	###	###	###	###	980,024	0	###	###	0.0
2003-Jun-27 Fri	12.41	12.55	###	###	955,653	5,996,722	23.7	23.7	0.0
2003-Jun-26 Thu	###	12.25	###	12.22			83.0	83.0	0.9
2003-Jun-25 Wed	###	12.27	###	###	1,063,624	###	31.8	31.8	0.0
2003-Jun-24 Tue	12.4	12.45	###	###			16.3	16.3	0.0
2003-Jun-23 Mon	12.58	12.74	###	12.48			###	###	###
2003-Jun-20 Fri	###	12.7	12.46	12.54	1,029,376	12,949,550	22.3	22.3	0.9
2003-Jun-19 Thu	12.83	###	###	###			18.9	18.9	0.0
2003-Jun-18 Wed	###	###	###	12.73			###	###	###
2003-Jun-17 Tue	13.51	###	###	###	1,702,877	0	12.9	12.9	0.0
2003-Jun-16 Mon	###	13.42	###	###	855,527	5,740,586	###	###	0.0
2003-Jun-13 Fri	###	###	###	13.22			81.6	81.6	0.9
2003-Jun-12 Thu	###	###	12.76	###			###	###	0.0
2003-Jun-11 Wed	12.4	12.83	12.4	###	857,252	###	87.5	87.5	0.0
2003-Jun-10 Tue	12.22	###	12.2	###			###	###	0.0
2003-Jun-06 Fri	###	###	###	###			70.6	70.6	0.0
2003-Jun-05 Thu	###	###	###	12.24			###	###	0.9
2003-Jun-04 Wed	11.81	###	11.81	11.81	425,580	2,513,049	74.2	74.2	###
2003-Jun-03 Tue	###	###	11.75	11.8			###	###	0.8
2003-Jun-02 Mon	###	12.26	###	12.25	664,524	###	91.5	91.5	0.9
2003-May-30 Fri	11.79	###	11.75	###			78.5	78.5	0.0
2003-May-29 Thu	###	###	###	11.75			###	###	###
2003-May-28 Wed	11.85	###	11.57	###	1,043,255	###	###	###	0.0
2003-May-27 Tue	###	###	11.78	11.78	835,549	4,921,383	17.6	17.6	###
2003-May-26 Mon	###	12.22	###	###	474,887	2,901,559	27.4	27.4	0.0
2003-May-23 Fri	###	12.28	###	###			###	###	0.0
2003-May-22 Thu	12.4	12.4	###	###			14.0	14.0	0.0
2003-May-21 Wed	12.23	12.43	###	###	1,354,280	8,416,850	81.2	81.2	0.0
2003-May-20 Tue	###	###	11.86	12.23			###	###	###
2003-May-19 Mon	###	###	###	###			###	###	0.0
2003-May-16 Fri	###	###	###	###	6,900,382	0	###	###	0.0
2003-May-15 Thu	13.85	13.87	12.4	12.47			###	###	###
2003-May-14 Wed	14.23	14.24	13.81	###			###	###	0.0
2003-May-13 Tue	14.41	###	14.23	14.25			22.1	22.1	1.0
2003-May-12 Mon	###	14.55	14.27	14.4	576,188	###	###	###	1.0
2003-May-09 Fri	###	###	###	###			###	###	0.0
2003-May-08 Thu	###	###	###	14.74	980,642	0	###	###	1.1
2003-May-07 Wed	###	###	14.88	###			###	###	0.0
2003-May-06 Tue	15.24	15.24	###	###			###	###	0.0
2003-May-05 Mon	15.5	15.54	###	15.26	417,450	3,243,586	###	###	###
2003-May-02 Fri	###	###	###	15.47	397,029	0	###	###	###
2003-May-01 Thu	###	15.7	###	###	365,778	2,871,357	###	###	0.0
2003-Apr-30 Wed	15.56	15.78	15.55	###			72.6	72.6	0.0
2003-Apr-29 Tue	15.7	###	###	###	406,285	0	###	###	0.0
2003-Apr-28 Mon	15.88	15.88	15.55	15.7			25.1	25.1	###
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	###	###	15.85	###	476,357	3,775,129	###	###	0.0
2003-Apr-22 Tue	###	15.84	15.56	###			27.8	27.8	0.0
2003-Apr-17 Thu	15.51	15.51	15.26	###			21.6	21.6	0.0
2003-Apr-16 Wed	###	15.72	15.51	###	309,827	4,837,948	###	###	0.0
2003-Apr-15 Tue	###	###	###	15.51			80.0	80.0	1.1
2003-Apr-14 Mon	15.44	15.44	15.23	###	547,173	###	26.6	26.6	0.0
2003-Apr-11 Fri	###	###	15.45	###			###	###	0.0
2003-Apr-10 Thu	###	###	15.75	###			###	###	0.0
2003-Apr-09 Wed	###	16.2	###	###			27.3	27.3	0.0
2003-Apr-08 Tue	###	###	15.78	###	661,145	###	23.5	23.5	0.0
2003-Apr-07 Mon	15.7	16.24	###	###			###	###	0.0
2003-Apr-04 Fri	15.25	###	15.23	15.44	394,078	###	75.0	75.0	1.1
2003-Apr-03 Thu	###	###	###	15.21			72.6	72.6	###
2003-Apr-02 Wed	###	###	14.88	###			###	###	0.0
2003-Apr-01 Tue	15.48	15.48	###	###			7.1	7.1	0.0
2003-Mar-31 Mon	###	###	15.4	###			###	###	0.0
2003-Mar-28 Fri	16.2	###	###	16.22			###	###	1.2
2003-Mar-27 Thu	16.48	16.5	###	16.22	622,984	###	###	###	1.2
2003-Mar-26 Wed	16.2	16.5	###	16.5			###	###	1.2
2003-Mar-25 Tue	15.85	###	15.7	###	354,248	2,780,846	###	###	0.0
2003-Mar-24 Mon	16.29	###	15.78	###	672,151	5,303,271	###	###	0.0
2003-Mar-21 Fri	15.84	###	###	###	414,058	0	###	###	0.0
2003-Mar-20 Thu	###	###	15.57	15.85	523,570	###	23.1	23.1	1.1
2003-Mar-19 Wed	15.84	###	15.77	###	377,454	2,976,224	75.9	75.9	0.0
2003-Mar-18 Tue	###	###	15.45	15.77	752,084	5,809,848	###	###	###
2003-Mar-17 Mon	###	###	14.8	###	419,186	3,101,976	###	###	0.0
2003-Mar-14 Fri	###	15.24	###	###			86.5	86.5	0.0
2003-Mar-13 Thu	###	###	14.72	14.8	608,876	4,481,327	###	###	1.1
2003-Mar-12 Wed	15.7	15.72	###	###			9.7	9.7	0.0
2003-Mar-11 Tue	###	###	###	###	865,957	0	###	###	0.0
2003-Mar-10 Mon	###	###	###	###			90.9	90.9	0.0
2003-Mar-07 Fri	14.2	###	14.2	###			91.7	91.7	0.0
2003-Mar-06 Thu	14.5	14.7	###	###			25.1	25.1	0.0
2003-Mar-05 Wed	###	14.75	13.59	14.25	2,152,723	30,504,084	###	###	1.0
2003-Mar-04 Tue	13.85	###	###	13.72			25.4	25.4	###
2003-Mar-03 Mon	###	###	13.72	###			74.9	74.9	0.0
2003-Feb-28 Fri	13.52	14.29	13.52	###	2,875,857	###	###	###	0.0
2003-Feb-27 Thu	13.59	###	###	13.46	576,157	0	###	###	###
2003-Feb-26 Wed	###	13.75	13.53	###	917,548	12,515,354	72.7	72.7	0.0
2003-Feb-25 Tue	###	###	13.48	13.51	673,584	4,539,956	###	###	###
2003-Feb-24 Mon	14.22	14.5	###	###			25.0	25.0	0.0
2003-Feb-21 Fri	13.5	###	13.5	###	1,128,170	7,615,147	###	###	0.0
2003-Feb-20 Thu	14.48	###	###	13.89	1,593,442	0	###	###	1.0
2003-Feb-19 Wed	15.57	15.8	14.45	14.7			###	###	###
2003-Feb-18 Tue	16.4	16.41	###	15.45	960,374	###	###	###	###
2003-Feb-17 Mon	###	16.22	###	16.22	826,920	6,706,321	###	###	1.2
2003-Feb-14 Fri	###	15.5	14.75	###			###	###	0.0
2003-Feb-13 Thu	15.5	15.5	###	###	845,283	6,550,943	###	###	0.0
2003-Feb-12 Wed	14.75	15.4	14.55	###			94.5	94.5	0.0
2003-Feb-11 Tue	###	###	14.42	14.76	1,109,373	7,998,579	###	###	1.1
2003-Feb-10 Mon	###	###	###	###	900,647	0	10.4	10.4	0.0
2003-Feb-07 Fri	15.5	###	15.4	###			75.6	75.6	0.0
2003-Feb-06 Thu	16.26	16.26	15.58	15.58	933,274	14,857,722	###	###	1.1
2003-Feb-05 Wed	###	16.5	###	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	16.4	1,133,171	0	###	###	###
2003-Feb-03 Mon	###	17.23	16.75	16.75	1,452,188	24,672,674	###	###	###
2003-Jan-31 Fri	17.78	17.8	17.4	17.76			###	###	1.3
2003-Jan-30 Thu	18.2	18.2	17.85	###	427,783	7,710,788	23.5	23.5	0.0
2003-Jan-29 Wed	###	###	17.88	###			31.1	31.1	0.0
2003-Jan-28 Tue	###	###	###	###			40.7	40.7	0.0
2003-Jan-24 Fri	###	19.4	###	18.5			###	###	###
2003-Jan-23 Thu	19.28	19.49	###	19.25	1,333,151	12,991,556	###	###	1.4
2003-Jan-22 Wed	###	###	19.46	###	879,358	8,556,153	###	###	0.0
2003-Jan-21 Tue	20.2	20.4	###	20.2			###	###	1.4
2003-Jan-20 Mon	20.48	20.48	###	###			18.1	18.1	0.0
2003-Jan-17 Fri	###	###	20.7	20.7			###	###	1.5
2003-Jan-16 Thu	###	21.4	###	###	618,224	###	###	###	0.0
2003-Jan-15 Wed	21.7	21.7	###	21.49			###	###	###
2003-Jan-14 Tue	21.8	21.83	21.52	21.52	527,972	###	###	###	1.5
2003-Jan-13 Mon	###	21.89	###	21.7	493,079	5,396,749	###	###	1.6
2003-Jan-10 Fri	21.8	###	21.44	21.59			24.3	24.3	1.5
2003-Jan-09 Thu	###	###	21.5	21.5			14.2	14.2	1.5
2003-Jan-08 Wed	22.4	22.4	###	###			###	###	0.0
2003-Jan-07 Tue	22.22	###	22.22	22.43			79.2	79.2	1.6
2003-Jan-06 Mon	###	###	###	###			76.8	76.8	0.0
2003-Jan-03 Fri	21.72	21.89	###	21.5			17.9	17.9	1.5
2003-Jan-02 Thu	21.79	21.83	###	21.47	177,220	1,934,356	13.0	13.0	###
2002-Dec-31 Tue	21.51	21.89	21.51	###			69.5	69.5	0.0
2002-Dec-30 Mon	21.7	21.7	21.27	21.4	354,741	###	###	###	1.5
2002-Dec-27 Fri	21.57	###	21.56	21.7	215,943	###	###	###	1.6
2002-Dec-24 Tue	###	###	21.5	21.55	424,825	###	###	###	###
2002-Dec-23 Mon	###	22.53	###	22.5	2,098,347	23,637,878	###	###	1.6
2002-Dec-20 Fri	###	20.25	19.45	###	695,624	###	86.9	86.9	0.0
2002-Dec-19 Thu	19.22	19.49	19.22	###	885,757	17,143,826	69.6	69.6	0.0
2002-Dec-18 Wed	19.48	19.5	###	19.46			31.6	31.6	###
2002-Dec-17 Tue	19.25	19.59	19.25	###			###	###	0.0
2002-Dec-16 Mon	###	###	###	19.2			###	###	###
2002-Dec-13 Fri	19.85	###	###	19.44	636,951	0	###	###	1.4
2002-Dec-12 Thu	20.59	20.59	19.81	###	406,159	###	###	###	0.0
2002-Dec-11 Wed	###	21.4	20.2	###			###	###	0.0
2002-Dec-10 Tue	19.81	###	###	21	901,389	0	95.1	95.1	1.5
2002-Dec-09 Mon	20	###	###	20			73.6	73.6	1.4
2002-Dec-06 Fri	###	19.8	###	###	502,229	###	###	###	0.0
2002-Dec-05 Thu	19.58	###	###	19.45			###	###	###
2002-Dec-04 Wed	20.25	20.25	###	19.4			7.6	7.6	1.4
2002-Dec-03 Tue	22.25	###	###	###			###	###	0.0
2002-Dec-02 Mon	21.5	23.25	21.47	###	1,003,627	###	96.4	96.4	0.0
2002-Nov-29 Fri	21	21.55	###	###	2,084,050	###	###	###	0.0
2002-Nov-28 Thu	###	21.23	###	21	1,166,726	###	28.2	28.2	1.5
2002-Nov-27 Wed	###	21.24	###	20.72			14.5	14.5	1.5
2002-Nov-26 Tue	20.59	21.27	20.47	21.2	1,040,381	21,712,751	###	###	1.5
2002-Nov-25 Mon	###	20.77	20.27	20.56	881,452	###	###	###	1.5
2002-Nov-22 Fri	###	###	###	20.2			77.1	77.1	1.4
2002-Nov-21 Thu	18.5	###	###	###	1,467,527	0	87.8	87.8	0.0
2002-Nov-20 Wed	17.27	17.5	###	17.2			23.4	23.4	1.2
2002-Nov-19 Tue	17.74	17.82	###	###	618,986	###	###	###	0.0
2002-Nov-18 Mon	###	18.2	17.5	17.7			###	###	1.3
2002-Nov-15 Fri	17.56	###	17.5	###	839,647	###	85.7	85.7	0.0
2002-Nov-14 Thu	17.22	###	###	###			30.6	30.6	0.0
2002-Nov-13 Wed	16.5	17.2	16.5	###	831,271	###	91.3	91.3	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	1,229,588	0	10.3	10.3	0.0
2002-Nov-08 Fri	17.45	17.76	###	17.48			###	###	1.2
2002-Nov-07 Thu	###	###	###	###	608,580	0	###	###	0.0
2002-Nov-06 Wed	17.43	17.5	###	###	299,649	2,621,928	###	###	0.0
2002-Nov-05 Tue	17.52	###	17.21	17.25			###	###	1.2
2002-Nov-04 Mon	17.44	###	17.26	###			24.2	24.2	0.0
2002-Nov-01 Fri	17.7	17.84	17.25	###			11.0	11.0	0.0
2002-Oct-31 Thu	###	###	17.25	17.7			18.8	18.8	1.3
2002-Oct-30 Wed	###	###	###	###	1,221,625	0	###	###	0.0
2002-Oct-29 Tue	###	###	18.75	###	896,552	8,405,175	###	###	0.0
2002-Oct-28 Mon	19.23	19.5	###	###			27.2	27.2	0.0
2002-Oct-25 Fri	###	###	###	###	365,383	0	###	###	0.0
2002-Oct-24 Thu	19.4	###	19.25	19.46			###	###	###
2002-Oct-23 Wed	18.71	###	18.71	19.4			###	###	1.4
2002-Oct-22 Tue	###	18.8	###	18.7			77.4	77.4	1.3
2002-Oct-21 Mon	###	18.58	17.85	18.45	849,150	###	###	###	1.3
2002-Oct-18 Fri	18.85	18.85	17.55	17.87			7.0	7.0	###
2002-Oct-17 Thu	###	###	18.84	###			1.1	1.1	0.0
2002-Oct-16 Wed	21.52	21.55	###	###	746,955	8,048,440	25.9	25.9	0.0
2002-Oct-15 Tue	###	21.4	###	###			74.6	74.6	0.0
2002-Oct-14 Mon	20.47	###	20.4	20.81	601,350	6,133,770	###	###	###
2002-Oct-11 Fri	###	20.4	###	###			###	###	0.0
2002-Oct-10 Thu	###	###	19.76	19.8			###	###	1.4
2002-Oct-09 Wed	###	20.48	###	20.25	1,036,172	###	34.0	34.0	###
2002-Oct-08 Tue	19.5	20.2	19.5	20.2			94.4	94.4	1.4
2002-Oct-07 Mon	###	###	19.53	19.58	597,053	5,830,222	###	###	1.4
2002-Oct-04 Fri	19.25	19.87	19.25	###	778,871	###	85.0	85.0	0.0
2002-Oct-03 Thu	19.4	19.85	18.8	19.52			80.3	80.3	1.4
2002-Oct-02 Wed	22	###	19.5	19.75			###	###	###
2002-Oct-01 Tue	###	###	21.51	###	738,857	###	16.4	16.4	0.0
2002-Sep-30 Mon	21.25	###	21.22	###			90.8	90.8	0.0
2002-Sep-27 Fri	21.49	21.82	21.25	21.76			78.2	78.2	1.6
2002-Sep-26 Thu	22	###	20.85	20.87	659,786	###	###	###	###
2002-Sep-25 Wed	21.8	21.8	21.53	21.58			###	###	###
2002-Sep-24 Tue	21.77	###	21.55	###			90.7	90.7	0.0
2002-Sep-23 Mon	###	###	21.8	21.8			12.5	12.5	1.6
2002-Sep-20 Fri	###	###	21.8	22.44	843,271	9,191,653	###	###	1.6
2002-Sep-19 Thu	23.7	23.7	###	###	696,655	###	###	###	0.0
2002-Sep-18 Wed	24.55	24.55	###	23.77	526,187	6,458,945	10.5	10.5	1.7
2002-Sep-17 Tue	###	25.2	24.45	24.73	1,199,989	29,789,726	###	###	###
2002-Sep-16 Mon	###	24.79	###	24.78	908,089	###	92.3	92.3	1.8
2002-Sep-13 Fri	22.85	###	22.7	###			###	###	0.0
2002-Sep-12 Thu	22.5	###	22.26	###	1,094,572	12,182,586	90.7	90.7	0.0
2002-Sep-11 Wed	22	22.48	21.81	###			###	###	0.0
2002-Sep-10 Tue	22.48	###	###	21.75	968,887	0	11.0	11.0	###
2002-Sep-09 Mon	###	22.77	###	22.4			23.2	23.2	###
2002-Sep-06 Fri	22.5	22.7	###	22.5			###	###	1.6
2002-Sep-05 Thu	22.55	22.76	22.49	22.73	357,070	###	77.0	77.0	###
2002-Sep-04 Wed	###	###	22.25	###			77.3	77.3	0.0
2002-Sep-03 Tue	###	22.76	###	###			82.5	82.5	0.0
2002-Sep-02 Mon	23	23	23	23	0				1.6
2002-Aug-30 Fri	###	23.48	22.25	23			###	###	1.6
2002-Aug-29 Thu	22.89	###	###	22.7	1,186,186	0	29.3	29.3	###
2002-Aug-28 Wed	24.27	24.28	###	###	1,906,488	###	5.8	5.8	0.0
2002-Aug-27 Tue	25.5	25.51	###	24.28			###	###	1.7
2002-Aug-26 Mon	###	###	23.76	24.75			91.1	91.1	1.8
2002-Aug-23 Fri	25	25.25	23.7	23.76			###	###	1.7
2002-Aug-22 Thu	27.5	27.5	###	25.45	2,410,074	###	###	###	1.8
2002-Aug-21 Wed	27.49	###	###	27.8			###	###	2.0
2002-Aug-20 Tue	###	28	###	###	1,179,577	16,514,078	###	###	0.0
2002-Aug-19 Mon	24.7	25.7	###	###			###	###	0.0
2002-Aug-16 Fri	###	24.81	24.5	24.55	672,775	###	###	###	###
2002-Aug-15 Thu	24.75	25.2	24.27	24.29			###	###	###
2002-Aug-14 Wed	###	24.45	24.25	24.4			###	###	1.7
2002-Aug-13 Tue	###	24.7	###	24.5			22.9	22.9	1.8
2002-Aug-12 Mon	###	###	24.45	###			15.7	15.7	0.0
2002-Aug-09 Fri	###	25.45	24.83	24.83			17.2	17.2	###
2002-Aug-08 Thu	25.29	25.29	24.75	25	571,378	14,295,877	###	###	1.8
2002-Aug-07 Wed	25.41	25.42	24.25	###	871,187	21,635,929	###	###	0.0
2002-Aug-06 Tue	25	###	###	24.85	1,554,925	0	###	###	1.8
2002-Aug-05 Mon	26.74	26.74	###	###	395,273	###	###	###	0.0
2002-Aug-02 Fri	###	###	26.86	27			10.9	10.9	1.9
2002-Aug-01 Thu	###	###	###	28.25	332,576	0	###	###	2.0
2002-Jul-31 Wed	###	29	###	28.5			###	###	2.0
2002-Jul-30 Tue	28.5	28.55	27.55	27.55			###	###	2.0
2002-Jul-29 Mon	###	28.74	27.5	27.5			18.8	18.8	2.0
2002-Jul-26 Fri	29.25	29.25	27.75	###	742,982	21,174,987	9.3	9.3	0.0
2002-Jul-25 Thu	###	###	28.45	29	1,072,152	###	30.3	30.3	###
2002-Jul-24 Wed	29	###	28.2	28.21	392,146	5,529,258	23.4	23.4	###
2002-Jul-23 Tue	28.45	29.5	###	29			80.0	80.0	###
2002-Jul-22 Mon	26.8	28.49	26.5	28.45			96.0	96.0	2.0
2002-Jul-19 Fri	26	28.2	25	27.55			###	###	2.0
2002-Jul-18 Thu	29.44	###	29	###	509,352	###	###	###	0.0
2002-Jul-17 Wed	###	29.2	###	###	288,670	4,214,582	87.9	87.9	0.0
2002-Jul-16 Tue	29.4	29.79	###	###			34.2	34.2	0.0
2002-Jul-15 Mon	###	###	29	###	390,120	5,656,740	30.8	30.8	0.0
2002-Jul-12 Fri	29.2	30.23	###	###			###	###	0.0
2002-Jul-11 Thu	###	29.21	28	###			85.7	85.7	0.0
2002-Jul-10 Wed	###	###	29.2	29.5			###	###	2.1
2002-Jul-09 Tue	30.51	30.75	###	###	498,856	###	###	###	0.0
2002-Jul-08 Mon	###	###	###	###			###	###	0.0
2002-Jul-05 Fri	###	###	30.59	31.21			###	###	###
2002-Jul-04 Thu	###	###	31.2	31.82	303,689	4,737,548	27.8	27.8	2.3
2002-Jul-03 Wed	###	###	###	###			###	###	0.0
2002-Jul-02 Tue	30.5	30.56	###	###			24.8	24.8	0.0
2002-Jul-01 Mon	###	###	###	###	308,484	0	###	###	0.0
2002-Jun-28 Fri	32.28	32.45	###	###	1,256,747	20,390,720	###	###	0.0
2002-Jun-27 Thu	32.21	32.8	###	###	245,285	4,022,673	31.3	31.3	0.0
2002-Jun-26 Wed	###	###	###	###	275,889	0	38.7	38.7	0.0
2002-Jun-25 Tue	32.52	###	###	32.5			43.4	43.4	###
2002-Jun-24 Mon	32.41	###	###	###			###	###	0.0
2002-Jun-21 Fri	###	33.88	32.55	32.84			###	###	2.3
2002-Jun-20 Thu	31.21	###	31.21	###	1,057,924	###	95.5	95.5	0.0
2002-Jun-19 Wed	31.5	31.79	30.5	31.2			###	###	2.2
2002-Jun-18 Tue	###	###	29.45	###	850,750	###	94.5	94.5	0.0
2002-Jun-17 Mon	29	29.4	28	29.27	1,069,973	30,708,225	81.3	81.3	###
2002-Jun-14 Fri	29.89	###	29.51	29.72	998,342	###	31.6	31.6	2.1
2002-Jun-13 Thu	###	31.8	30.2	###	565,423	###	11.2	11.2	0.0
2002-Jun-12 Wed	31.45	###	31.25	31.4			37.0	37.0	2.2
2002-Jun-11 Tue	###	###	31.7	###	2,175,487	###	3.2	3.2	0.0
2002-Jun-07 Fri	###	35.5	###	35.49			79.0	79.0	###
2002-Jun-06 Thu	35.5	35.56	###	###	284,379	5,056,258	###	###	0.0
2002-Jun-05 Wed	###	###	35.2	35.5			25.0	25.0	2.5
2002-Jun-04 Tue	###	###	###	###			28.1	28.1	0.0
2002-Jun-03 Mon	###	###	36.56	###			###	###	0.0
2002-May-31 Fri	###	###	###	###			68.3	68.3	0.0
2002-May-30 Thu	36.8	###	36.25	###			###	###	0.0
2002-May-29 Wed	###	###	36.8	###	276,558	###	###	###	0.0
2002-May-28 Tue	###	37.44	###	###	212,648	3,980,770	77.2	77.2	0.0
2002-May-27 Mon	###	###	36.8	###			###	###	0.0
2002-May-24 Fri	###	37.28	###	###			###	###	0.0
2002-May-23 Thu	###	###	###	36.46			###	###	2.6
2002-May-22 Wed	###	###	36.57	###	291,248	###	###	###	0.0
2002-May-21 Tue	###	38.4	###	37.28	353,147	6,780,422	15.6	15.6	2.7
2002-May-20 Mon	38.45	###	###	38.41			32.5	32.5	###
2002-May-17 Fri	37.59	38.51	37.5	38.45			82.9	82.9	###
2002-May-16 Thu	36.7	37.85	###	###	587,526	11,118,929	###	###	0.0
2002-May-15 Wed	35.77	###	###	###			85.7	85.7	0.0
2002-May-14 Tue	###	###	###	35.5	531,325	0	###	###	2.5
2002-May-13 Mon	36.78	36.78	###	###			22.7	22.7	0.0
2002-May-10 Fri	37.2	37.2	36.8	36.8	188,257	###	25.3	25.3	2.6
2002-May-09 Thu	###	###	36.76	###	563,483	###	79.9	79.9	0.0
2002-May-08 Wed	35.46	36.5	35.46	36.49			88.6	88.6	###
2002-May-07 Tue	###	###	###	35.45	821,485	0	27.6	27.6	2.5
2002-May-06 Mon	###	###	###	###			29.6	29.6	0.0
2002-May-03 Fri	###	###	36.59	###			3.8	3.8	0.0
2002-May-02 Thu	39.5	39.7	###	39.45			36.1	36.1	2.8
2002-May-01 Wed	###	39.4	###	###	99,846	###	32.3	32.3	0.0
2002-Apr-30 Tue	38.8	###	38.57	###	666,489	12,853,240	###	###	0.0
2002-Apr-29 Mon	###	###	###	38.85	804,458	0	39.9	39.9	2.8
2002-Apr-26 Fri	###	###	39.26	###			###	###	0.0
2002-Apr-24 Wed	40.49	40.49	39.87	###	588,152	23,631,947	###	###	0.0
2002-Apr-23 Tue	###	41.21	40.45	40.45			23.6	23.6	###
2002-Apr-22 Mon	41.52	41.81	###	41.22	233,347	###	29.9	29.9	2.9
2002-Apr-19 Fri	42	42	41.42	41.8	162,474	###	###	###	3.0
2002-Apr-18 Thu	###	###	41.85	42	295,087	###	###	###	3.0
2002-Apr-17 Wed	###	###	###	###	420,889	0	23.9	23.9	0.0
2002-Apr-16 Tue	42	42.85	42	42.7			83.6	83.6	###
2002-Apr-15 Mon	###	42	41.88	###	126,173	###	71.2	71.2	0.0
2002-Apr-12 Fri	###	###	40.77	###	230,674	4,702,289	###	###	0.0
2002-Apr-11 Thu	41.76	41.76	40.8	###	359,483	14,839,458	###	###	0.0
2002-Apr-10 Wed	41.5	41.89	###	41.75	170,187	###	75.0	75.0	3.0
2002-Apr-09 Tue	41.78	41.88	###	41.25	424,270	###	###	###	###
2002-Apr-08 Mon	###	###	41.75	41.81	202,521	4,227,625	16.8	16.8	###
2002-Apr-05 Fri	###	###	###	42.8			###	###	3.1
2002-Apr-04 Thu	###	44	42.8	43.7			86.5	86.5	###
2002-Apr-03 Wed	###	###	###	43.8	577,953	0	###	###	3.1
2002-Apr-02 Tue	41.51	42	41.4	42			###	###	3.0
2002-Mar-28 Thu	40.82	41.45	###	###			76.2	76.2	0.0
2002-Mar-27 Wed	###	###	###	###			83.2	83.2	0.0
2002-Mar-26 Tue	###	###	39.84	###	433,329	###	###	###	0.0
2002-Mar-25 Mon	40.56	41.2	40.56	40.8	151,824	###	76.6	76.6	2.9
2002-Mar-22 Fri	40	40.75	39.75	###	303,850	###	###	###	0.0
2002-Mar-21 Thu	40.77	40.77	39.8	40			15.2	15.2	2.9
2002-Mar-20 Wed	41.89	41.89	40.8	40.81			###	###	###
2002-Mar-19 Tue	###	41.8	###	###			72.5	72.5	0.0
2002-Mar-18 Mon	41.8	41.81	###	###			###	###	0.0
2002-Mar-15 Fri	42	42	###	###			###	###	0.0
2002-Mar-14 Thu	###	###	###	###	227,273	0	###	###	0.0
2002-Mar-13 Wed	###	43	42.181	42.181	293,655	###	###	###	3.0
2002-Mar-12 Tue	###	42.5	41.8	42.21			###	###	###
2002-Mar-11 Mon	43	43	41.25	###	426,643	###	###	###	0.0
2002-Mar-08 Fri	42.8	###	###	43	248,887	0	###	###	###
2002-Mar-07 Thu	###	###	###	42.89			###	###	###
2002-Mar-06 Wed	40.854	###	39.8	###			92.5	92.5	0.0
2002-Mar-05 Tue	42.2	42.2	40.4	41	630,781	26,051,255	16.7	16.7	2.9
2002-Mar-04 Mon	42.787	42.85	41.51	41.745	631,443	###	16.9	16.9	###
2002-Mar-01 Fri	43	43.25	###	###			26.7	26.7	0.0
2002-Feb-28 Thu	###	###	###	42.8	659,778	0	14.9	14.9	3.1
2002-Feb-27 Wed	###	45	43.8	###			24.1	24.1	0.0
2002-Feb-26 Tue	45.25	45.5	###	###	308,080	7,008,820	###	###	0.0
2002-Feb-25 Mon	###	###	###	###	104,544	0	###	###	0.0
2002-Feb-22 Fri	45.473	46.4	###	45.742	996,672	###	75.6	75.6	3.3
2002-Feb-21 Thu	47	47	###	45.5			###	###	3.3
2002-Feb-20 Wed	48	48	###	###	494,647	11,871,528	###	###	0.0
2002-Feb-19 Tue	48.5	49.52	###	###			###	###	0.0
2002-Feb-18 Mon	###	###	###	48	491,557	0	###	###	3.4
2002-Feb-15 Fri	47.8	47.8	46.5	###	422,374	###	29.7	29.7	0.0
2002-Feb-14 Thu	47.876	###	47.876	###	172,340	4,125,474	71.4	71.4	0.0
2002-Feb-13 Wed	###	###	47.5	###			75.8	75.8	0.0
2002-Feb-12 Tue	47.7	###	47.5	###			35.9	35.9	0.0
2002-Feb-11 Mon	###	47.8	46.5	47.55	313,277	###	###	###	###
2002-Feb-08 Fri	###	46.2	###	46.084	189,783	4,383,987	###	###	###
2002-Feb-07 Thu	45.4	45.8	###	###			34.1	34.1	0.0
2002-Feb-06 Wed	45.85	45.85	45.2	45.4	158,825	###	###	###	3.2
2002-Feb-05 Tue	46.5	46.5	45.49	45.8	263,348	###	22.3	22.3	###
2002-Feb-04 Mon	47.284	47.55	46.2	46.5			21.6	21.6	###
2002-Feb-01 Fri	47	47.45	46.83	47.2			74.2	74.2	###
2002-Jan-31 Thu	###	47.5	###	47.29			92.0	92.0	3.4
2002-Jan-30 Wed	44.5	###	###	44.8			76.8	76.8	3.2
2002-Jan-29 Tue	45.8	45.8	44.2	44.75			###	###	###
2002-Jan-28 Mon	45.885	45.885	45.885	45.885	0				3.3
2002-Jan-25 Fri	46.7	46.86	45.885	45.885			15.7	15.7	3.3
2002-Jan-24 Thu	47.5	47.81	###	46.7			###	###	3.3
2002-Jan-23 Wed	###	48.58	47.244	47.244			16.1	16.1	3.4
2002-Jan-22 Tue	48.5	48.5	###	###			33.9	33.9	0.0
2002-Jan-21 Mon	###	###	48.25	48.45			###	###	###
2002-Jan-18 Fri	48.782	48.782	###	###	207,648	5,064,742	###	###	0.0
2002-Jan-17 Thu	###	###	48.54	48.749	298,948	###	33.0	33.0	3.5
2002-Jan-16 Wed	###	###	49	###			30.9	30.9	0.0
2002-Jan-15 Tue	48.75	49.25	48.75	49	152,859	###	###	###	3.5
2002-Jan-14 Mon	48.75	48.75	48.52	###			###	###	0.0
2002-Jan-11 Fri	48.51	49	###	48.5			32.6	32.6	3.5
2002-Jan-10 Thu	49.4	49.75	###	###	365,788	9,098,976	###	###	0.0
2002-Jan-09 Wed	###	49.75	49.057	49.057	172,856	###	###	###	3.5
2002-Jan-08 Tue	51	51	49	###	363,521	18,176,050	8.6	8.6	0.0
2002-Jan-07 Mon	###	###	51	###			###	###	0.0
2002-Jan-04 Fri	###	###	###	###	96,047	0	20.3	20.3	0.0
2002-Jan-03 Thu	###	###	###	###	128,726	0	74.3	74.3	0.0
2002-Jan-02 Wed	51.49	52	###	52	107,848	2,804,048	###	###	3.7
2001-Dec-31 Mon	51.55	51.59	###	51.49			32.4	32.4	3.7
2001-Dec-28 Fri	51.5	51.5	51.24	51.457	146,427	7,521,954	23.2	23.2	3.7
2001-Dec-27 Thu	###	###	###	###	133,043	0	###	###	0.0
2001-Dec-24 Mon	50.5	50.79	50	50.79			72.0	72.0	3.6
2001-Dec-21 Fri	###	50.8	49.75	50.45	1,707,087	###	78.0	78.0	###
2001-Dec-20 Thu	48.981	###	###	49.8			86.9	86.9	3.6
2001-Dec-19 Wed	###	48.88	48.45	48.875			###	###	###
2001-Dec-18 Tue	###	48.5	###	###	407,056	###	###	###	0.0
2001-Dec-17 Mon	###	###	47.5	47.59			###	###	###
2001-Dec-14 Fri	47.48	47.48	###	###	322,347	###	###	###	0.0
2001-Dec-13 Thu	48.985	48.985	47.47	###	199,750	9,633,443	14.1	14.1	0.0
2001-Dec-12 Wed	50.2	50.2	47.7	###	822,549	40,263,773	###	###	0.0
2001-Dec-11 Tue	49.379	49.5	###	###			27.8	27.8	0.0
2001-Dec-10 Mon	49.5	49.5	48.5	###	196,675	9,637,075	###	###	0.0
2001-Dec-07 Fri	49.5	49.75	49.48	###	166,888	8,280,148	68.8	68.8	0.0
2001-Dec-06 Thu	50.8	50.8	49.45	49.48	308,926	###	###	###	3.5
2001-Dec-05 Wed	50.052	###	50.052	50.82	425,328	10,644,258	###	###	###
2001-Dec-04 Tue	###	###	###	###			###	###	0.0
2001-Dec-03 Mon	###	###	###	###	359,155	0	78.7	78.7	0.0
2001-Nov-30 Fri	48.22	###	47.956	47.956			28.6	28.6	3.4
2001-Nov-29 Thu	###	###	48	###	163,986	###	32.6	32.6	0.0
2001-Nov-28 Wed	###	48.75	###	48.4			74.8	74.8	3.5
2001-Nov-27 Tue	47.5	###	47.5	###			75.8	75.8	0.0
2001-Nov-26 Mon	47.956	###	###	###	142,571	0	###	###	0.0
2001-Nov-23 Fri	###	48.2	47.84	###	135,889	6,525,389	25.2	25.2	0.0
2001-Nov-22 Thu	48.351	48.351	###	###	103,874	###	###	###	0.0
2001-Nov-21 Wed	47.5	48.5	47.49	48.383			84.5	84.5	3.5
2001-Nov-20 Tue	###	###	47.7	47.8			###	###	3.4
2001-Nov-19 Mon	###	###	47.5	###	211,888	5,032,340	74.1	74.1	0.0
2001-Nov-16 Fri	###	48.8	47.229	47.229	150,975	7,248,989	###	###	###
2001-Nov-15 Thu	###	###	48.55	###			###	###	0.0
2001-Nov-14 Wed	49	49.29	###	49.29			70.2	70.2	###
2001-Nov-13 Tue	48.076	48.8	47.8	48.8			83.9	83.9	3.5
2001-Nov-12 Mon	48.75	48.75	47.2	###	536,587	###	25.8	25.8	0.0
2001-Nov-09 Fri	###	49.5	47	48.729			###	###	###
2001-Nov-08 Thu	49.981	50	###	50			###	###	###
2001-Nov-07 Wed	50.787	50.787	50.23	50.29	141,287	###	###	###	3.6
2001-Nov-06 Tue	50.256	51	50.256	###	276,480	13,997,629	77.4	77.4	0.0
2001-Nov-05 Mon	51	51	###	###			###	###	0.0
2001-Nov-02 Fri	###	###	###	51	179,756	0	80.6	80.6	3.6
2001-Nov-01 Thu	###	50.53	###	50.25			74.4	74.4	###
2001-Oct-31 Wed	49.4	###	49.4	###			###	###	0.0
2001-Oct-30 Tue	49.5	###	49	###			80.1	80.1	0.0
2001-Oct-29 Mon	50	50.8	###	49.984	301,354	###	###	###	###
2001-Oct-26 Fri	48.558	51	48.558	50.4	686,940	34,195,186	90.4	90.4	###
2001-Oct-25 Thu	46.4	48.5	###	###	301,620	7,314,285	###	###	0.0
2001-Oct-24 Wed	47.25	47.25	###	###			20.6	20.6	0.0
2001-Oct-23 Tue	47.479	47.49	46.521	46.521			###	###	3.3
2001-Oct-22 Mon	47.4	47.48	46.8	47			###	###	3.4
2001-Oct-19 Fri	46.628	47.5	###	47.255			###	###	3.4
2001-Oct-18 Thu	47	###	###	###			###	###	0.0
2001-Oct-17 Wed	45	47	44.82	47	303,587	13,937,679	90.2	90.2	3.4
2001-Oct-16 Tue	44	45	44	###			###	###	0.0
2001-Oct-15 Mon	44.983	44.983	###	44.2	265,521	###	###	###	3.2
2001-Oct-12 Fri	###	46.82	###	###			12.6	12.6	0.0
2001-Oct-11 Thu	46.21	46.4	###	46.2			###	###	###
2001-Oct-10 Wed	45.85	45.85	45	45.42			25.4	25.4	3.2
2001-Oct-09 Tue	###	###	45.5	45.857			###	###	3.3
2001-Oct-08 Mon	###	45.25	44.2	45.25			###	###	3.2
2001-Oct-05 Fri	###	45.5	44.77	44.944			64.3	64.3	###
2001-Oct-04 Thu	45.5	45.5	###	44.85	277,924	6,322,771	###	###	###
2001-Oct-03 Wed	46	46.2	45	45.28			###	###	3.2
2001-Oct-02 Tue	###	###	###	###	316,475	0	69.6	69.6	0.0
2001-Oct-01 Mon	45.377	###	45.24	45.4			72.9	72.9	3.2
2001-Sep-28 Fri	###	###	44.2	###			###	###	0.0
2001-Sep-27 Thu	43	###	###	44			82.1	82.1	3.1
2001-Sep-26 Wed	###	###	42.5	43.022	408,088	8,671,870	###	###	3.1
2001-Sep-25 Tue	###	43.48	###	42.84			###	###	###
2001-Sep-24 Mon	43	43	###	42.5			33.3	33.3	3.0
2001-Sep-21 Fri	43.959	44.27	43.5	###	318,543	13,979,259	###	###	0.0
2001-Sep-20 Thu	###	45	43.75	###			###	###	0.0
2001-Sep-19 Wed	43.5	44.49	43	###	171,981	###	75.2	75.2	0.0
2001-Sep-18 Tue	43.2	###	42.72	43.5			###	###	3.1
2001-Sep-17 Mon	###	###	###	###	405,629	0	51.5	51.5	0.0
2001-Sep-14 Fri	46	###	44.5	44.5	227,049	5,051,840	30.4	30.4	3.2
2001-Sep-13 Thu	46	47	45.72	45.72			###	###	3.3
2001-Sep-12 Wed	44	45.87	43.5	###			83.9	83.9	0.0
2001-Sep-11 Tue	###	47.52	46.5	46.5	133,651	###	20.0	20.0	###
2001-Sep-10 Mon	46.4	47.28	###	47.28	213,840	5,055,177	###	###	3.4
2001-Sep-07 Fri	46.2	###	###	47			###	###	3.4
2001-Sep-06 Thu	45.5	###	45.2	###	340,177	###	87.9	87.9	0.0
2001-Sep-05 Wed	45.729	45.729	45.2	45.7			33.4	33.4	3.3
2001-Sep-04 Tue	###	###	45.8	###	107,248	2,455,979	###	###	0.0
2001-Sep-03 Mon	###	###	45.74	###	259,120	5,926,074	###	###	0.0
2001-Aug-31 Fri	###	46.4	###	###			33.5	33.5	0.0
2001-Aug-30 Thu	###	###	46.45	###	282,944	6,571,374	###	###	0.0
2001-Aug-29 Wed	###	###	46.7	###			###	###	0.0
2001-Aug-28 Tue	###	###	###	48.142	319,828	0	###	###	3.4
2001-Aug-27 Mon	###	###	###	49.2			###	###	3.5
2001-Aug-24 Fri	49.5	49.51	48.8	49.51			###	###	###
2001-Aug-23 Thu	50	###	49.75	###			30.3	30.3	0.0
2001-Aug-22 Wed	###	###	48.56	###	335,958	###	81.9	81.9	0.0
2001-Aug-21 Tue	49.5	###	49.29	###	220,679	###	###	###	0.0
2001-Aug-20 Mon	###	49.75	48.2	###			90.3	90.3	0.0
2001-Aug-17 Fri	49.179	49.25	###	###			28.3	28.3	0.0
2001-Aug-16 Thu	49.5	49.5	###	49.2			###	###	3.5
2001-Aug-15 Wed	###	###	###	###			34.2	34.2	0.0
2001-Aug-14 Tue	49.489	###	49.47	###			###	###	0.0
2001-Aug-13 Mon	###	49.5	###	49.45			###	###	3.5
2001-Aug-10 Fri	48.548	48.7	48.29	48.41	90,775	###	###	###	3.5
2001-Aug-09 Thu	###	48.556	47.42	48.556			###	###	3.5
2001-Aug-08 Wed	47.385	###	47.385	###			76.3	76.3	0.0
2001-Aug-07 Tue	46.984	47.278	46.78	47.278	245,585	###	###	###	3.4
2001-Aug-06 Mon	46.8	###	46.8	###	108,647	###	73.5	73.5	0.0
2001-Aug-03 Fri	46.85	47	###	46.8	202,881	###	###	###	3.3
2001-Aug-02 Thu	47.625	47.625	46.843	46.843			17.6	17.6	3.3
2001-Aug-01 Wed	###	47.74	46.85	47.7	279,541	###	81.4	81.4	3.4
2001-Jul-31 Tue	###	47	46.57	###	457,981	21,426,641	###	###	0.0
2001-Jul-30 Mon	###	46.5	46	46.46	345,128	15,962,170	###	###	3.3
2001-Jul-27 Fri	###	###	45.71	###	444,025	###	###	###	0.0
2001-Jul-26 Thu	46.484	46.5	45.7	46	255,221	11,765,688	###	###	3.3
2001-Jul-25 Wed	###	###	46	###			38.3	38.3	0.0
2001-Jul-24 Tue	###	47.25	46.71	46.71	100,753	4,733,375	34.7	34.7	###
2001-Jul-23 Mon	###	###	46.8	47.054	165,477	###	###	###	###
2001-Jul-20 Fri	47.42	47.8	47.4	###	175,685	###	76.9	76.9	0.0
2001-Jul-19 Thu	47.2	48	###	47.42	202,885	4,869,240	###	###	3.4
2001-Jul-18 Wed	###	47.85	###	###	100,754	###	34.3	34.3	0.0
2001-Jul-17 Tue	###	###	46.55	47.2			###	###	###
2001-Jul-16 Mon	48	###	47.4	47.4			25.6	25.6	3.4
2001-Jul-13 Fri	46.146	###	46.146	###			91.9	91.9	0.0
2001-Jul-12 Thu	45	###	44.7	###			###	###	0.0
2001-Jul-11 Wed	###	###	43.5	###			###	###	0.0
2001-Jul-10 Tue	###	###	###	44.072			###	###	3.1
2001-Jul-09 Mon	###	###	###	###			###	###	0.0
2001-Jul-06 Fri	###	###	44.5	45.5	602,870	13,413,857	78.5	78.5	3.3
2001-Jul-05 Thu	45.481	45.5	45.2	45.44			###	###	3.2
2001-Jul-04 Wed	46.5	46.5	45.5	45.8	487,224	###	23.9	23.9	###
2001-Jul-03 Tue	###	###	###	###			###	###	0.0
2001-Jul-02 Mon	###	47.4	###	46.577	260,855	###	###	###	###
2001-Jun-29 Fri	###	47.89	###	47.7			###	###	3.4
2001-Jun-28 Thu	###	47.4	46.2	46.25			23.3	23.3	###
2001-Jun-27 Wed	48	###	###	###			22.3	22.3	0.0
2001-Jun-26 Tue	###	###	###	###	0				0.0
2001-Jun-25 Mon	38.7	###	38.7	###			75.9	75.9	0.0
2001-Jun-22 Fri	38.5	38.7	38.5	###	243,274	9,390,376	###	###	0.0
2001-Jun-21 Thu	###	###	37.5	###			85.3	85.3	0.0
2001-Jun-20 Wed	###	37.52	###	37.4			77.1	77.1	###
2001-Jun-19 Tue	37.55	37.55	###	###	215,051	4,037,582	25.3	25.3	0.0
2001-Jun-18 Mon	###	###	37.4	37.49	105,141	###	###	###	2.7
2001-Jun-15 Fri	37.889	38.373	###	38.373	354,440	###	###	###	###
2001-Jun-14 Thu	37.858	38.21	36.79	38.027			75.1	75.1	###
2001-Jun-13 Wed	38.8	###	38.25	38.278	252,583	4,830,649	30.3	30.3	2.7
2001-Jun-12 Tue	38.922	###	38.52	###			###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###	327,643	0	28.8	28.8	0.0
2001-Jun-07 Thu	###	###	###	###	288,385	0	###	###	0.0
2001-Jun-06 Wed	###	###	39.48	39.48			###	###	2.8
2001-Jun-05 Tue	39.557	39.8	39.5	39.8			81.1	81.1	2.8
2001-Jun-04 Mon	###	###	###	39.783	289,374	0	82.4	82.4	###
2001-Jun-01 Fri	###	###	###	###	230,226	0	###	###	0.0
2001-May-31 Thu	###	###	###	###			34.9	34.9	0.0
2001-May-30 Wed	###	###	39.4	###			###	###	0.0
2001-May-29 Tue	###	39.7	39.4	39.59	202,343	###	###	###	2.8
2001-May-28 Mon	40	40	###	###			###	###	0.0
2001-May-25 Fri	37.041	###	37.041	###			###	###	0.0
2001-May-24 Thu	39.5	###	39.5	39.982			80.5	80.5	2.9
2001-May-23 Wed	38.859	39.5	38.85	39.5			###	###	###
2001-May-22 Tue	###	38.85	38.75	38.826			74.9	74.9	###
2001-May-21 Mon	38.844	###	38.52	###			###	###	0.0
2001-May-18 Fri	###	###	38.2	38.85			69.5	69.5	2.8
2001-May-17 Thu	###	###	###	38.88	550,723	0	85.3	85.3	2.8
2001-May-16 Wed	37.155	37.8	37.155	37.7			###	###	2.7
2001-May-15 Tue	###	###	###	###			71.9	71.9	0.0
2001-May-14 Mon	36.953	###	36.2	36.85			36.5	36.5	2.6
2001-May-11 Fri	###	###	###	###	99,146	0	31.6	31.6	0.0
2001-May-10 Thu	###	37.2	36.76	###			71.8	71.8	0.0
2001-May-09 Wed	36.7	###	###	###	336,375	0	76.0	76.0	0.0
2001-May-08 Tue	36.8	36.8	36.52	36.7	200,786	###	###	###	###
2001-May-07 Mon	36.55	###	36.55	36.8	368,283	6,730,371	###	###	2.6
2001-May-04 Fri	###	36.75	36.48	###	170,226	6,232,824	###	###	0.0
2001-May-03 Thu	36.75	###	36.55	36.55			###	###	###
2001-May-02 Wed	37.141	37.141	36.4	36.74	119,946	4,410,474	25.4	25.4	2.6
2001-May-01 Tue	36.7	37.25	###	37.2	221,187	###	84.8	84.8	2.7
2001-Apr-30 Mon	35.85	###	35.85	36.8	462,724	8,294,327	89.5	89.5	2.6
2001-Apr-27 Fri	35.742	35.87	35.4	35.87	153,274	###	72.3	72.3	2.6
2001-Apr-26 Thu	###	35.772	###	35.772	281,421	###	93.5	93.5	2.6
2001-Apr-25 Wed	34.2	34.2	34.2	34.2	0				2.4
2001-Apr-24 Tue	###	###	34.2	34.2	286,522	4,899,526	###	###	2.4
2001-Apr-23 Mon	34.889	###	###	34.5	141,089	0	29.1	29.1	2.5
2001-Apr-20 Fri	35.5	###	###	###	113,559	0	18.4	18.4	0.0
2001-Apr-19 Thu	###	###	35.4	35.4	164,672	###	27.6	27.6	2.5
2001-Apr-18 Wed	35.653	35.7	###	35.4			24.7	24.7	2.5
2001-Apr-17 Tue	###	###	35.22	35.521	193,982	3,416,023	###	###	2.5
2001-Apr-16 Mon	37.45	37.45	37.45	37.45	0				2.7
2001-Apr-13 Fri	37.45	37.45	37.45	37.45	0				2.7
2001-Apr-12 Thu	37.5	###	37.4	37.45	58,353	###	27.2	27.2	2.7
2001-Apr-11 Wed	###	###	37.4	37.44	102,044	1,908,222	21.9	21.9	2.7
2001-Apr-10 Tue	37.958	###	###	###	299,586	0	77.0	77.0	0.0
2001-Apr-09 Mon	###	###	###	###	202,954	0	###	###	0.0
2001-Apr-06 Fri	###	37.7	36.4	###	228,870	###	###	###	0.0
2001-Apr-05 Thu	###	###	36.77	###	189,525	###	68.4	68.4	0.0
2001-Apr-04 Wed	35.5	###	35.5	###			91.6	91.6	0.0
2001-Apr-03 Tue	35.75	###	35.75	###	392,848	7,022,158	74.2	74.2	0.0
2001-Apr-02 Mon	###	###	35.72	###	292,323	5,220,888	29.3	29.3	0.0
2001-Mar-30 Fri	35.877	###	###	35.8			###	###	2.6
2001-Mar-29 Thu	###	36.28	35.2	###			80.7	80.7	0.0
2001-Mar-28 Wed	###	35.4	###	###	303,529	###	74.6	74.6	0.0
2001-Mar-27 Tue	###	###	33.7	###			89.2	89.2	0.0
2001-Mar-26 Mon	34.7	###	33.2	33.5	221,951	3,684,386	14.0	14.0	2.4
2001-Mar-23 Fri	###	###	34.59	34.73			###	###	###
2001-Mar-22 Thu	35.2	###	###	###	241,081	0	82.5	82.5	0.0
2001-Mar-21 Wed	34.4	35.5	34.4	35.2	167,988	5,871,180	87.4	87.4	2.5
2001-Mar-20 Tue	###	34.8	###	34.45			###	###	###
2001-Mar-19 Mon	34.684	34.684	###	34.25	180,459	###	32.2	32.2	###
2001-Mar-16 Fri	###	35.2	34.8	34.925			###	###	2.5
2001-Mar-15 Thu	###	35.7	###	###			###	###	0.0
2001-Mar-14 Wed	36.171	36.171	35.48	35.8	380,084	###	28.4	28.4	2.6
2001-Mar-13 Tue	###	###	35.4	###	224,054	3,965,755	###	###	0.0
2001-Mar-12 Mon	###	36.85	36.4	###			79.4	79.4	0.0
2001-Mar-09 Fri	###	###	###	36.8			34.3	34.3	2.6
2001-Mar-08 Thu	###	###	###	###			76.1	76.1	0.0
2001-Mar-07 Wed	36.758	###	36.758	###	402,580	###	73.1	73.1	0.0
2001-Mar-06 Tue	36.5	36.8	36.5	36.75	169,078	###	###	###	2.6
2001-Mar-05 Mon	###	36.8	###	36.7			79.5	79.5	###
2001-Mar-02 Fri	36.8	36.82	###	36.7	61,124	###	28.6	28.6	###
2001-Mar-01 Thu	36.4	###	###	36.8			###	###	2.6
2001-Feb-28 Wed	###	###	36.4	36.4			24.5	24.5	###
2001-Feb-27 Tue	###	37.2	36.5	###	170,348	6,277,323	###	###	0.0
2001-Feb-26 Mon	###	###	36.7	###			74.6	74.6	0.0
2001-Feb-23 Fri	36.883	###	###	###			69.9	69.9	0.0
2001-Feb-22 Thu	36.945	###	###	###			72.1	72.1	0.0
2001-Feb-21 Wed	36.026	37.21	36.026	###			###	###	0.0
2001-Feb-20 Tue	33.8	###	33.2	35.2			91.4	91.4	2.5
2001-Feb-19 Mon	###	###	###	###			###	###	0.0
2001-Feb-16 Fri	34.744	34.744	34.2	###	88,643	###	37.4	37.4	0.0
2001-Feb-15 Thu	34.986	34.986	###	34.5	101,449	1,774,647	25.8	25.8	2.5
2001-Feb-14 Wed	###	###	34.8	###	456,549	7,943,952	###	###	0.0
2001-Feb-13 Tue	35.771	35.8	35.48	###			32.6	32.6	0.0
2001-Feb-12 Mon	###	###	###	35.55	210,270	0	92.0	92.0	###
2001-Feb-09 Fri	###	35.73	###	###	254,121	4,539,871	21.1	21.1	0.0
2001-Feb-08 Thu	###	###	###	###	315,570	0	93.9	93.9	0.0
2001-Feb-07 Wed	###	###	###	34.23			81.4	81.4	2.4
2001-Feb-06 Tue	33.5	###	33.4	33.84			78.4	78.4	2.4
2001-Feb-05 Mon	###	33.7	###	###	292,580	4,929,973	###	###	0.0
2001-Feb-02 Fri	33.84	33.84	32.88	33.23	266,526	###	21.7	21.7	###
2001-Feb-01 Thu	34.657	###	33.86	33.86			###	###	2.4
2001-Jan-31 Wed	34.26	###	34.26	###			###	###	0.0
2001-Jan-30 Tue	###	###	###	###			15.5	15.5	0.0
2001-Jan-29 Mon	###	###	###	###	225,943	0	74.2	74.2	0.0
2001-Jan-25 Thu	###	35.25	34.5	###			68.7	68.7	0.0
2001-Jan-24 Wed	36.486	36.486	35.26	35.286			9.9	9.9	###
2001-Jan-23 Tue	###	###	35.49	###	378,474	6,716,021	###	###	0.0
2001-Jan-22 Mon	###	38.2	###	###			###	###	0.0
2001-Jan-19 Fri	37.423	###	37.4	###	342,554	6,405,759	67.8	67.8	0.0
2001-Jan-18 Thu	###	37.41	###	37.25	252,773	###	###	###	###
2001-Jan-17 Wed	34.082	35.7	33.74	35.7			###	###	2.6
2001-Jan-16 Tue	###	34.52	33.85	34.253			31.4	31.4	###
2001-Jan-15 Mon	35.149	35.4	34.7	###			###	###	0.0
2001-Jan-12 Fri	###	###	###	35.7	456,426	0	26.7	26.7	2.6
2001-Jan-11 Thu	###	###	###	###	728,056	0	16.0	16.0	0.0
2001-Jan-10 Wed	###	###	37.5	37.55			26.1	26.1	2.7
2001-Jan-09 Tue	38.85	38.85	37.5	38.254	189,386	###	20.8	20.8	2.7
2001-Jan-08 Mon	39.2	39.5	38.21	###			###	###	0.0
2001-Jan-05 Fri	###	###	39.5	39.7			29.7	29.7	2.8
2001-Jan-04 Thu	39.956	39.956	39.27	###	215,787	8,547,970	###	###	0.0
2001-Jan-03 Wed	###	###	###	###	95,180	0	###	###	0.0
2001-Jan-02 Tue	###	###	###	###			77.6	77.6	0.0
2001-Jan-01 Mon	###	###	###	###	224,245	0	68.3	68.3	0.0
2000-Dec-29 Fri	###	###	###	###	224,245	0	68.3	68.3	0.0
2000-Dec-28 Thu	###	###	37.81	###			79.2	79.2	0.0
2000-Dec-27 Wed	37.71	38.89	###	38.7			86.9	86.9	2.8
2000-Dec-26 Tue	###	37.8	###	37.5	84,956	###	###	###	2.7
2000-Dec-25 Mon	###	37.8	###	37.5	84,956	###	###	###	2.7
2000-Dec-22 Fri	###	37.8	###	37.5	84,956	###	###	###	2.7
2000-Dec-21 Thu	37.959	37.959	###	###			###	###	0.0
2000-Dec-20 Wed	###	###	###	38.2	79,274	0	###	###	2.7
2000-Dec-19 Tue	###	###	37.27	###	119,455	2,226,043	###	###	0.0
2000-Dec-18 Mon	###	###	###	###			###	###	0.0
2000-Dec-15 Fri	38.049	###	###	###	309,451	0	###	###	0.0
2000-Dec-14 Thu	###	###	###	38.43			34.0	34.0	2.7
2000-Dec-13 Wed	###	38.75	###	38.41			92.6	92.6	###
2000-Dec-12 Tue	###	###	###	36.8	250,327	0	75.3	75.3	2.6
2000-Dec-11 Mon	###	###	###	###			###	###	0.0
2000-Dec-08 Fri	###	37.84	36.72	###			###	###	0.0
2000-Dec-07 Thu	36.8	37.51	36.75	37.21			###	###	2.7
2000-Dec-06 Wed	37.8	###	36.7	36.8			21.6	21.6	2.6
2000-Dec-05 Tue	36.152	###	36.152	37.553			90.6	90.6	2.7
2000-Dec-04 Mon	###	###	###	###	97,072	0	30.7	30.7	0.0
2000-Dec-01 Fri	35.874	36.8	35.5	36.55	114,473	###	83.2	83.2	###
2000-Nov-30 Thu	36.657	36.85	35.5	35.978	205,280	###	24.0	24.0	###
2000-Nov-29 Wed	36.5	###	###	36.588			###	###	###
2000-Nov-28 Tue	###	###	###	36.427	203,257	0	###	###	###
2000-Nov-27 Mon	###	###	###	36.55			28.6	28.6	###
2000-Nov-24 Fri	36.78	###	36.76	###	177,221	3,257,321	76.3	76.3	0.0
2000-Nov-23 Thu	###	###	35.8	36.75			24.6	24.6	2.6
2000-Nov-22 Wed	36.8	37.5	36.59	37.5	73,389	###	###	###	2.7
2000-Nov-21 Tue	36.441	###	36.441	36.75	136,186	2,481,377	78.5	78.5	2.6
2000-Nov-20 Mon	###	36.85	35.89	36.85			###	###	2.6
2000-Nov-17 Fri	###	###	35.5	###			33.9	33.9	0.0
2000-Nov-16 Thu	36.55	36.7	###	35.681			###	###	2.5
2000-Nov-15 Wed	###	36.84	###	36.58	284,788	###	###	###	2.6
2000-Nov-13 Mon	34.723	###	34.723	###	191,581	###	91.9	91.9	0.0
2000-Nov-10 Fri	###	###	###	###	84,859	0	87.9	87.9	0.0
2000-Nov-09 Thu	###	35.5	34.7	35.2	137,327	4,820,177	###	###	2.5
2000-Nov-08 Wed	###	###	34.87	34.87			###	###	###
2000-Nov-07 Tue	36.27	###	35.86	###			###	###	0.0
2000-Nov-06 Mon	###	36.176	35.45	36.176			###	###	2.6
2000-Nov-03 Fri	36.449	36.53	###	36.45			67.5	67.5	###
2000-Nov-02 Thu	###	36.5	###	36.5			###	###	2.6
2000-Nov-01 Wed	###	###	34.5	###			###	###	0.0
2000-Oct-31 Tue	34.55	34.56	34.25	###			34.3	34.3	0.0
2000-Oct-30 Mon	###	35.2	34.5	34.5	84,054	2,929,281	24.1	24.1	2.5
2000-Oct-27 Fri	###	35.45	34.8	34.8			26.5	26.5	2.5
2000-Oct-26 Thu	###	###	34.55	###	235,979	###	71.3	71.3	0.0
2000-Oct-25 Wed	###	###	###	###	259,072	0	###	###	0.0
2000-Oct-24 Tue	35.2	35.2	34.8	###	205,654	###	###	###	0.0
2000-Oct-23 Mon	###	###	###	###			###	###	0.0
2000-Oct-20 Fri	###	35.48	###	###	218,472	###	77.3	77.3	0.0
2000-Oct-19 Thu	###	34.82	###	34.59	310,285	###	80.0	80.0	###
2000-Oct-18 Wed	34.82	34.82	###	###			###	###	0.0
2000-Oct-17 Tue	34.125	###	###	###			88.5	88.5	0.0
2000-Oct-16 Mon	###	###	###	###			###	###	0.0
2000-Oct-13 Fri	###	###	###	32.85	248,670	0	###	###	###
2000-Oct-12 Thu	###	###	###	###			78.7	78.7	0.0
2000-Oct-11 Wed	33.4	33.4	31.8	###	896,557	29,227,758	10.7	10.7	0.0
2000-Oct-10 Tue	34.48	34.59	33.55	33.56	283,288	9,651,622	16.5	16.5	2.4
2000-Oct-09 Mon	###	###	34.2	34.5	273,979	4,685,040	###	###	2.5
2000-Oct-06 Fri	###	###	###	###	354,949	0	80.3	80.3	0.0
2000-Oct-05 Thu	###	###	###	33.742			75.2	75.2	###
2000-Oct-04 Wed	33.5	33.5	33.2	33.5			###	###	2.4
2000-Oct-03 Tue	34.5	34.52	33.2	###	516,385	###	12.6	12.6	0.0
2000-Oct-02 Mon	###	34.7	34.25	###	65,174	2,246,873	25.4	25.4	0.0
2000-Sep-29 Fri	###	34.71	###	34.7			###	###	2.5
2000-Sep-28 Thu	33.481	33.481	31.75	###			15.4	15.4	0.0
2000-Sep-27 Wed	34.25	34.25	###	###			17.3	17.3	0.0
2000-Sep-26 Tue	###	###	34.2	34.25			###	###	###
2000-Sep-25 Mon	###	34.4	###	###			70.6	70.6	0.0
2000-Sep-22 Fri	33.984	34.2	33.52	33.7	459,256	###	###	###	2.4
2000-Sep-21 Thu	###	###	###	34.77			88.9	88.9	###
2000-Sep-20 Wed	###	###	###	###			81.3	81.3	0.0
2000-Sep-19 Tue	###	###	33.4	33.48	425,742	###	17.8	17.8	###
2000-Sep-18 Mon	35.983	35.983	###	###			###	###	0.0
2000-Sep-15 Fri	###	36.2	###	###	244,672	###	33.8	33.8	0.0
2000-Sep-14 Thu	###	###	###	###	211,689	0	76.3	76.3	0.0
2000-Sep-13 Wed	###	###	###	###	746,655	0	###	###	0.0
2000-Sep-12 Tue	35.855	###	###	35.7			###	###	2.6
2000-Sep-11 Mon	35.487	36.25	35.487	35.8			###	###	2.6
2000-Sep-08 Fri	###	35.75	35.2	35.44			70.9	70.9	###
2000-Sep-07 Thu	###	###	###	###	209,641	0	###	###	0.0
2000-Sep-06 Wed	35.973	35.973	35.25	35.275	505,040	###	###	###	###
2000-Sep-05 Tue	###	###	###	35.984	90,640	0	###	###	###
2000-Sep-04 Mon	###	35.5	###	###	448,053	7,952,940	###	###	0.0
2000-Sep-01 Fri	35.558	###	###	###			24.5	24.5	0.0
2000-Aug-31 Thu	###	###	35.25	35.527	236,944	###	###	###	2.5
2000-Aug-30 Wed	###	###	###	36.358	155,047	0	###	###	###
2000-Aug-29 Tue	###	###	36.81	###			37.6	37.6	0.0
2000-Aug-28 Mon	###	###	36.7	36.8			###	###	2.6
2000-Aug-25 Fri	###	###	36.56	###	262,024	###	###	###	0.0
2000-Aug-24 Thu	###	###	###	###			###	###	0.0
2000-Aug-23 Wed	35.56	35.72	35.2	35.54			43.7	43.7	2.5
2000-Aug-22 Tue	###	35.7	###	35.49			71.2	71.2	###
2000-Aug-21 Mon	35.4	35.7	###	35.4			###	###	2.5
2000-Aug-18 Fri	###	###	###	###	181,144	0	32.8	32.8	0.0
2000-Aug-17 Thu	###	35.4	###	35.4	428,572	7,585,724	###	###	2.5
2000-Aug-16 Wed	###	###	34.55	###			19.9	19.9	0.0
2000-Aug-15 Tue	34.449	###	34.449	###	119,086	###	93.1	93.1	0.0
2000-Aug-14 Mon	###	34.49	###	###			###	###	0.0
2000-Aug-11 Fri	###	###	###	###	248,484	0	###	###	0.0
2000-Aug-10 Thu	###	34.49	###	34.2	222,484	###	29.5	29.5	2.4
2000-Aug-09 Wed	###	34.4	###	34.4	204,375	3,515,250	###	###	2.5
2000-Aug-08 Tue	34.085	###	###	###	282,270	0	37.4	37.4	0.0
2000-Aug-07 Mon	###	###	###	###			###	###	0.0
2000-Aug-04 Fri	###	###	###	###			72.0	72.0	0.0
2000-Aug-03 Thu	34.2	34.2	33.85	###	395,347	13,451,681	###	###	0.0
2000-Aug-02 Wed	###	34.2	###	###			72.4	72.4	0.0
2000-Aug-01 Tue	###	###	###	###			67.7	67.7	0.0
2000-Jul-31 Mon	33.8	###	33.5	###			71.5	71.5	0.0
2000-Jul-28 Fri	###	###	###	###			73.7	73.7	0.0
2000-Jul-27 Thu	###	###	###	34.4	463,953	0	79.2	79.2	2.5
2000-Jul-26 Wed	###	###	###	###			###	###	0.0
2000-Jul-25 Tue	###	34.29	###	###	162,523	2,786,456	###	###	0.0
2000-Jul-24 Mon	33.926	###	33.8	###			###	###	0.0
2000-Jul-21 Fri	34.5	34.5	###	###			25.1	25.1	0.0
2000-Jul-20 Thu	###	34.5	###	34.451	153,657	2,650,583	###	###	###
2000-Jul-19 Wed	###	###	###	###	368,747	0	###	###	0.0
2000-Jul-18 Tue	###	###	33.79	###	250,254	4,228,041	70.7	70.7	0.0
2000-Jul-17 Mon	33.885	###	33.5	33.988			###	###	2.4
2000-Jul-14 Fri	33.572	###	33.572	33.88			73.9	73.9	2.4
2000-Jul-13 Thu	###	33.8	###	33.7	275,671	###	###	###	2.4
2000-Jul-12 Wed	###	###	33.4	33.4	410,527	###	###	###	2.4
2000-Jul-11 Tue	###	###	33.88	###			###	###	0.0
2000-Jul-10 Mon	###	###	###	###			###	###	0.0
2000-Jul-07 Fri	###	###	###	###			###	###	0.0
2000-Jul-06 Thu	33.41	33.45	33.2	###			###	###	0.0
2000-Jul-05 Wed	###	###	33.5	###			25.4	25.4	0.0
2000-Jul-04 Tue	###	34.45	33.25	###	431,876	###	###	###	0.0
2000-Jul-03 Mon	32.085	###	32.085	###			86.2	86.2	0.0
2000-Jun-30 Fri	###	###	###	###			87.5	87.5	0.0
2000-Jun-29 Thu	###	###	31.5	###			11.5	11.5	0.0
2000-Jun-28 Wed	###	###	31.8	###			###	###	0.0
2000-Jun-27 Tue	###	34.78	33.71	###			32.5	32.5	0.0
2000-Jun-26 Mon	33.55	###	###	###	865,053	0	76.3	76.3	0.0
2000-Jun-23 Fri	32.342	###	32.342	33.523	819,627	13,254,188	85.7	85.7	2.4
2000-Jun-22 Thu	###	###	###	32.423	624,987	0	###	###	2.3
2000-Jun-21 Wed	###	###	###	###	241,825	0	89.9	89.9	0.0
2000-Jun-20 Tue	###	30.2	29.7	###			77.4	77.4	0.0
2000-Jun-19 Mon	###	30.41	###	30.2	338,549	###	###	###	2.2
2000-Jun-16 Fri	###	31.5	###	30.4	621,954	9,795,775	76.0	76.0	###
2000-Jun-15 Thu	29.2	30.28	29.2	###			86.1	86.1	0.0
2000-Jun-14 Wed	29	###	###	###			###	###	0.0
2000-Jun-13 Tue	28	###	27.5	###	1,237,475	17,015,281	###	###	0.0
2000-Jun-12 Mon	28.75	28.75	28.75	28.75	0				###
2000-Jun-07 Wed	###	###	###	22	447,220	0	13.2	13.2	###
2000-Jun-06 Tue	###	###	22.8	22.8			###	###	1.6
2000-Jun-05 Mon	###	###	22.7	22.979			###	###	###
2000-Jun-02 Fri	23.084	###	22.55	###	228,673	2,578,288	###	###	0.0
2000-Jun-01 Thu	###	###	22.51	###	329,444	###	18.3	18.3	0.0
2000-May-31 Wed	22.81	23.7	22.8	23.7	327,571	7,616,025	89.8	89.8	1.7
2000-May-30 Tue	###	###	22.2	###			82.6	82.6	0.0
2000-May-29 Mon	21.55	22.25	21.55	###	88,453	1,937,120	86.4	86.4	0.0
2000-May-26 Fri	###	21.8	###	###	403,641	4,399,686	91.5	91.5	0.0
2000-May-25 Thu	###	###	20.2	###			93.3	93.3	0.0
2000-May-24 Wed	###	20.2	###	20.2	416,679	4,208,457	80.9	80.9	1.4
2000-May-23 Tue	20	###	###	20	104,850	0	68.7	68.7	1.4
2000-May-22 Mon	20.082	20.082	19.87	###	96,173	1,921,151	42.0	42.0	0.0
2000-May-19 Fri	###	###	19.85	###	311,340	3,090,049	28.5	28.5	0.0
2000-May-18 Thu	20.25	20.4	###	###	141,274	###	###	###	0.0
2000-May-17 Wed	###	###	###	###			80.4	80.4	0.0
2000-May-16 Tue	20.25	20.25	###	###	88,623	###	###	###	0.0
2000-May-15 Mon	20.5	20.5	20.2	20.2			32.3	32.3	1.4
2000-May-12 Fri	20.5	###	20.5	20.58			67.8	67.8	1.5
2000-May-11 Thu	###	###	20	20.4			26.5	26.5	1.5
2000-May-10 Wed	21	###	20.7	21	70,420	728,847	###	###	1.5
2000-May-09 Tue	21	###	21	###	71,342	###	79.0	79.0	0.0
2000-May-08 Mon	21.024	21.5	###	21	132,659	1,426,084	39.3	39.3	1.5
2000-May-05 Fri	20.451	21	20.451	21			###	###	1.5
2000-May-04 Thu	20.981	20.981	###	###			###	###	0.0
2000-May-03 Wed	###	21.2	20.72	###	85,980	1,802,140	###	###	0.0
2000-May-02 Tue	20.49	21	20.49	21	110,927	2,301,180	###	###	1.5
2000-May-01 Mon	###	20.7	20.45	20.45			###	###	###
2000-Apr-28 Fri	###	###	###	###	163,944	0	###	###	0.0
2000-Apr-27 Thu	20.55	20.55	20.25	###			###	###	0.0
2000-Apr-26 Wed	###	20.75	###	20.55	53,188	551,825	85.1	85.1	1.5
2000-Apr-25 Tue	20.4	20.4	20.4	20.4	0				1.5
2000-Apr-24 Mon	20.4	20.4	20.4	20.4	0				1.5
2000-Apr-21 Fri	20.4	20.4	20.4	20.4	0				1.5
2000-Apr-20 Thu	20.4	20.5	20.2	20.4			###	###	1.5
2000-Apr-19 Wed	20.489	20.5	###	20.4	435,155	###	48.8	48.8	1.5
2000-Apr-18 Tue	20.5	20.7	###	20.45			44.3	44.3	###
2000-Apr-17 Mon	19.449	20	###	###	344,452	3,444,520	###	###	0.0
2000-Apr-14 Fri	###	21	###	###	62,340	654,570	###	###	0.0
2000-Apr-13 Thu	###	###	###	20.7			###	###	1.5
2000-Apr-12 Wed	20.25	###	20.25	###			87.4	87.4	0.0
2000-Apr-11 Tue	20.25	###	20	20.25			77.2	77.2	###
2000-Apr-07 Fri	19.8	20.2	19.8	###			###	###	0.0
2000-Apr-06 Thu	20	20	19.7	###			20.7	20.7	0.0
2000-Apr-05 Wed	20.2	20.2	###	###			39.4	39.4	0.0
2000-Apr-04 Tue	###	###	###	###			###	###	0.0
2000-Apr-03 Mon	###	21.4	20.41	###			###	###	0.0
2000-Mar-31 Fri	20.5	20.7	20	20.5	195,971	###	69.6	69.6	1.5
2000-Mar-30 Thu	###	###	###	###			13.9	13.9	0.0
2000-Mar-29 Wed	###	###	21.7	21.75			###	###	###
2000-Mar-28 Tue	###	22.5	###	###			###	###	0.0
2000-Mar-24 Fri	22.2	22.2	###	22			34.0	34.0	###
2000-Mar-23 Thu	###	22.2	22	22.2			###	###	1.6
2000-Mar-22 Wed	###	22.75	###	22.4			###	###	###
2000-Mar-21 Tue	###	###	21.79	###			###	###	0.0
2000-Mar-20 Mon	22.023	22.122	###	22.122			###	###	###
2000-Mar-17 Fri	###	###	###	###	157,353	0	46.6	46.6	0.0
2000-Mar-16 Thu	###	22.79	###	###	417,783	###	###	###	0.0
2000-Mar-15 Wed	21.5	###	21.2	21.7	115,456	###	74.4	74.4	1.6
2000-Mar-14 Tue	21.5	21.85	21.5	21.7	102,024	2,211,370	###	###	1.6
2000-Mar-13 Mon	###	22	###	21.7			###	###	1.6
2000-Mar-10 Fri	21.055	###	21.055	###			###	###	0.0
2000-Mar-09 Thu	20.75	21.8	20.75	20.75	181,656	###	###	###	1.5
2000-Mar-08 Wed	20.8	###	###	20.7			###	###	1.5
2000-Mar-07 Tue	###	21.2	20.7	21			73.4	73.4	1.5
2000-Mar-06 Mon	###	21.2	###	###			73.9	73.9	0.0
2000-Mar-03 Fri	20.5	20.5	19.5	###			###	###	0.0
2000-Mar-02 Thu	21.8	21.8	21	21.2			21.1	21.1	1.5
2000-Mar-01 Wed	###	21.85	21.5	###	73,048	###	66.6	66.6	0.0
2000-Feb-29 Tue	21.26	21.8	21.26	21.8	266,586	###	84.7	84.7	1.6
2000-Feb-28 Mon	20.7	21.25	20.7	21.2			###	###	1.5
2000-Feb-25 Fri	21.29	21.29	###	###			35.6	35.6	0.0
2000-Feb-24 Thu	20.7	###	20.7	###			###	###	0.0
2000-Feb-23 Wed	20.7	###	###	20.7	76,322	0	###	###	1.5
2000-Feb-22 Tue	20.741	20.75	###	20.7	194,123	2,014,026	45.3	45.3	1.5
2000-Feb-21 Mon	###	20.85	###	20.75			###	###	1.5
2000-Feb-18 Fri	21.089	###	20.5	###	224,227	2,298,326	###	###	0.0
2000-Feb-17 Thu	21.5	21.5	21	###	254,721	5,412,821	24.3	24.3	0.0
2000-Feb-16 Wed	###	###	21.58	21.76			24.0	24.0	1.6
2000-Feb-15 Tue	###	###	###	###			###	###	0.0
2000-Feb-14 Mon	###	###	###	###	156,625	0	35.3	35.3	0.0
2000-Feb-11 Fri	23	23	###	###	335,324	3,856,226	###	###	0.0
2000-Feb-10 Thu	22.85	###	22.75	23	799,329	###	72.0	72.0	1.6
2000-Feb-09 Wed	###	23	###	22.85	155,186	###	74.0	74.0	1.6
2000-Feb-08 Tue	###	23.25	###	22.7	165,089	1,919,159	###	###	###
2000-Feb-07 Mon	###	23.45	###	###			###	###	0.0
2000-Feb-04 Fri	23.279	23.55	###	###	158,254	1,863,440	67.2	67.2	0.0
2000-Feb-03 Thu	###	23.4	###	23.29	123,328	###	78.2	78.2	###
2000-Feb-02 Wed	###	###	###	23.25	72,787	0	38.4	38.4	###
2000-Feb-01 Tue	###	###	###	23.2	175,850	0	72.5	72.5	1.7
2000-Jan-31 Mon	###	23.2	###	###	259,524	3,010,478	###	###	0.0
2000-Jan-28 Fri	###	###	23	23	93,477	1,074,985	32.9	32.9	1.6
2000-Jan-27 Thu	###	23.4	###	23.2			82.1	82.1	1.7
2000-Jan-25 Tue	22.587	22.587	22.4	22.549	346,370	7,791,073	###	###	###
2000-Jan-24 Mon	###	22.78	22.55	###			###	###	0.0
2000-Jan-21 Fri	22.75	###	22.74	22.75	135,772	1,543,727	63.2	63.2	1.6
2000-Jan-20 Thu	###	23.2	22.59	###			###	###	0.0
2000-Jan-19 Wed	###	22.7	22.26	22.7			###	###	###
2000-Jan-18 Tue	22.7	22.7	22.29	###			###	###	0.0
2000-Jan-17 Mon	22.44	###	22.4	22.7			###	###	###
2000-Jan-14 Fri	22	22.49	22	22.46			79.4	79.4	1.6
2000-Jan-13 Thu	###	22.4	###	###			71.1	71.1	0.0
2000-Jan-12 Wed	21.5	22.2	21.5	22.2	107,240	###	85.6	85.6	1.6
2000-Jan-11 Tue	22	22	21.7	###			42.3	42.3	0.0
2000-Jan-10 Mon	21	22	21	22	182,175	###	###	###	###
2000-Jan-07 Fri	###	###	20.4	20.55	161,321	1,645,474	###	###	1.5
2000-Jan-06 Thu	21.7	21.82	21	21	116,178	2,487,370	11.7	11.7	1.5
2000-Jan-05 Wed	21	21.55	21	###	141,647	###	88.2	88.2	0.0
2000-Jan-04 Tue	22	22	21.2	21.56			###	###	1.5
1999-Dec-31 Fri	22	22	###	###			###	###	0.0
1999-Dec-30 Thu	22	22	###	###			###	###	0.0
1999-Dec-29 Wed	###	###	21.8	###	29,128	###	###	###	0.0
1999-Dec-28 Tue	21.887	###	21.8	###	18,240	###	69.8	69.8	0.0
1999-Dec-27 Mon	21.887	###	21.8	###	18,240	###	69.8	69.8	0.0
1999-Dec-24 Fri	21.887	###	21.8	###	18,240	###	69.8	69.8	0.0
1999-Dec-23 Thu	21.741	21.85	21.74	21.82			###	###	1.6
1999-Dec-22 Wed	###	###	###	21.8	82,385	0	###	###	1.6
1999-Dec-21 Tue	21.25	21.5	21	21.25			72.9	72.9	1.5
1999-Dec-20 Mon	21.7	21.7	21	21.25			19.9	19.9	1.5
1999-Dec-17 Fri	21.71	21.87	21.4	21.4	101,740	2,201,144	###	###	1.5
1999-Dec-16 Thu	###	21.85	21.25	21.71	129,950	2,800,422	37.6	37.6	###
1999-Dec-15 Wed	21.85	###	21.7	21.829			33.6	33.6	###
1999-Dec-14 Tue	21.76	###	###	22	145,056	0	83.0	83.0	###
1999-Dec-13 Mon	###	###	21.49	21.8			###	###	1.6
1999-Dec-10 Fri	21.8	22	21.76	###	101,982	###	74.4	74.4	0.0
1999-Dec-09 Thu	21.81	###	21.81	###	132,385	1,443,658	###	###	0.0
1999-Dec-08 Wed	21.574	21.8	###	21.8	172,388	1,879,029	###	###	1.6
1999-Dec-07 Tue	21.2	###	###	###			78.7	78.7	0.0
1999-Dec-06 Mon	21.81	22	###	###	59,748	657,228	27.7	27.7	0.0
1999-Dec-03 Fri	21.82	###	###	21.5			###	###	1.5
1999-Dec-02 Thu	###	###	21.5	21.8			###	###	1.6
1999-Dec-01 Wed	###	22	21.58	###			###	###	0.0
1999-Nov-30 Tue	###	###	21.55	###			###	###	0.0
1999-Nov-29 Mon	21.5	###	###	###	131,241	0	71.2	71.2	0.0
1999-Nov-26 Fri	21.4	###	21.4	21.56			###	###	1.5
1999-Nov-25 Thu	21.7	21.79	###	21.45	99,657	###	27.2	27.2	1.5
1999-Nov-24 Wed	###	###	21.5	###			###	###	0.0
1999-Nov-23 Tue	22.45	22.45	22	22.229			###	###	1.6
1999-Nov-22 Mon	22.79	22.79	22	22.45	183,525	4,110,042	23.5	23.5	###
1999-Nov-19 Fri	22.55	###	###	###	154,858	0	###	###	0.0
1999-Nov-18 Thu	22.2	###	22.2	22.52	292,544	###	78.8	78.8	1.6
1999-Nov-17 Wed	###	22.2	21.5	###			74.6	74.6	0.0
1999-Nov-16 Tue	21	21.71	21	21.5			85.4	85.4	1.5
1999-Nov-15 Mon	20.976	21	20.84	###			###	###	0.0
1999-Nov-12 Fri	20.5	21	20.5	20.85			###	###	###
1999-Nov-11 Thu	20	20.7	20	###	103,322	###	###	###	0.0
1999-Nov-10 Wed	19.955	###	19.85	20	165,081	1,638,428	###	###	1.4
1999-Nov-09 Tue	19.746	###	19.746	20			###	###	1.4
1999-Nov-08 Mon	20	20.2	19.7	19.73	110,379	###	24.9	24.9	###
1999-Nov-05 Fri	20	20	###	###			###	###	0.0
1999-Nov-04 Thu	20	###	###	20			72.2	72.2	1.4
1999-Nov-03 Wed	19.189	19.75	19.189	19.73	173,583	3,379,574	88.8	88.8	###
1999-Nov-02 Tue	###	19.21	###	###			###	###	0.0
1999-Nov-01 Mon	###	19.45	###	###	118,053	###	77.6	77.6	0.0
1999-Oct-29 Fri	18.983	###	18.7	###	361,741	3,382,278	###	###	0.0
1999-Oct-28 Thu	###	###	###	###			68.5	68.5	0.0
1999-Oct-27 Wed	###	###	18.25	###	383,741	###	###	###	0.0
1999-Oct-26 Tue	18.5	###	###	###	116,580	0	###	###	0.0
1999-Oct-25 Mon	18.721	18.8	18.48	18.55			###	###	1.3
1999-Oct-22 Fri	18.49	18.55	18.41	18.52	43,349	801,089	68.8	68.8	1.3
1999-Oct-21 Thu	###	18.75	###	18.55	220,240	2,064,750	###	###	1.3
1999-Oct-20 Wed	###	###	###	###	76,083	0	###	###	0.0
1999-Oct-19 Tue	###	###	17.72	###			###	###	0.0
1999-Oct-18 Mon	###	###	17.75	17.85			###	###	1.3
1999-Oct-15 Fri	18.877	18.877	18.45	###			###	###	0.0
1999-Oct-14 Thu	###	###	###	18.953	217,342	0	85.8	85.8	###
1999-Oct-13 Wed	18.826	18.826	###	18.557			###	###	1.3
1999-Oct-12 Tue	18.59	###	18.5	###	137,586	1,272,670	80.9	80.9	0.0
1999-Oct-11 Mon	18.25	18.55	18.25	18.55			80.3	80.3	1.3
1999-Oct-08 Fri	###	###	17.76	###			76.0	76.0	0.0
1999-Oct-07 Thu	###	###	###	###	75,150	0	30.6	30.6	0.0
1999-Oct-06 Wed	###	###	###	17.85	225,149	0	80.7	80.7	1.3
1999-Oct-05 Tue	17.27	17.7	17.27	17.7	330,282	5,774,980	###	###	1.3
1999-Oct-04 Mon	###	###	###	###	47,048	0	###	###	0.0
1999-Oct-01 Fri	###	###	16.8	###			65.7	65.7	0.0
1999-Sep-30 Thu	###	###	16.58	###	253,081	2,098,041	###	###	0.0
1999-Sep-29 Wed	17.4	17.4	###	###			###	###	0.0
1999-Sep-27 Mon	###	###	17.71	17.8	180,720	1,600,275	26.2	26.2	###
1999-Sep-24 Fri	###	###	###	###	555,745	0	27.3	27.3	0.0
1999-Sep-23 Thu	18.187	###	###	###	100,640	0	73.6	73.6	0.0
1999-Sep-22 Wed	###	###	###	###			78.6	78.6	0.0
1999-Sep-21 Tue	18.2	###	###	18.2			###	###	###
1999-Sep-20 Mon	###	18.25	###	18.2			78.2	78.2	###
1999-Sep-17 Fri	###	###	###	###	96,949	0	###	###	0.0
1999-Sep-16 Thu	18.4	18.4	18.25	###			38.8	38.8	0.0
1999-Sep-15 Wed	18.7	18.7	18.4	###	154,753	###	###	###	0.0
1999-Sep-14 Tue	###	###	###	18.7	377,344	0	70.8	70.8	1.3
1999-Sep-13 Mon	18.46	18.77	18.46	18.655	96,574	1,797,725	79.2	79.2	1.3
1999-Sep-10 Fri	18.5	18.55	###	18.46			31.4	31.4	1.3
1999-Sep-09 Thu	###	18.76	###	18.5	102,542	961,843	73.4	73.4	###
1999-Sep-08 Wed	18.282	18.5	18.28	###	52,148	###	###	###	0.0
1999-Sep-07 Tue	###	18.75	18.5	###			27.7	27.7	0.0
1999-Sep-06 Mon	###	###	18.75	18.75	282,775	###	26.0	26.0	###
1999-Sep-03 Fri	###	###	18.8	###			###	###	0.0
1999-Sep-02 Thu	###	###	18.5	###			###	###	0.0
1999-Sep-01 Wed	###	###	###	18.85			71.9	71.9	###
1999-Aug-31 Tue	###	18.8	18.5	18.657	543,287	###	###	###	1.3
1999-Aug-30 Mon	18.447	###	###	###	65,953	0	75.3	75.3	0.0
1999-Aug-27 Fri	18.45	18.7	18.4	18.5			###	###	###
1999-Aug-26 Thu	###	18.52	###	18.4			###	###	1.3
1999-Aug-25 Wed	17.656	###	###	###			###	###	0.0
1999-Aug-24 Tue	17.5	17.55	17.2	17.55			###	###	###
1999-Aug-23 Mon	###	###	###	17.4	164,083	0	###	###	1.2
1999-Aug-20 Fri	17.185	17.185	###	###	402,484	3,458,343	###	###	0.0
1999-Aug-19 Thu	###	###	16.75	###			###	###	0.0
1999-Aug-18 Wed	###	###	###	###	353,953	0	87.2	87.2	0.0
1999-Aug-17 Tue	###	###	16.5	16.554	423,324	3,492,423	26.0	26.0	1.2
1999-Aug-16 Mon	16.2	16.85	16.2	16.85	62,155	###	93.1	93.1	###
1999-Aug-13 Fri	###	16.2	###	16.2			###	###	1.2
1999-Aug-12 Thu	###	###	15.85	###	85,347	676,374	###	###	0.0
1999-Aug-11 Wed	15.82	15.86	###	15.8			38.7	38.7	1.1
1999-Aug-10 Tue	###	###	15.79	###			###	###	0.0
1999-Aug-09 Mon	###	###	16.5	16.8	431,155	3,557,028	###	###	1.2
1999-Aug-06 Fri	###	###	###	###			###	###	0.0
1999-Aug-05 Thu	###	16.57	15.8	16.528			###	###	###
1999-Aug-04 Wed	12.78	###	12.75	###	1,295,251	8,257,225	###	###	0.0
1999-Aug-03 Tue	12.8	###	12.7	12.78			27.5	27.5	0.9
1999-Aug-02 Mon	###	###	12.7	12.8			17.0	17.0	0.9
1999-Jul-30 Fri	###	###	###	###	112,241	0	###	###	0.0
1999-Jul-29 Thu	###	###	###	###	38,186	0	###	###	0.0
1999-Jul-28 Wed	12.857	###	12.85	###	76,484	###	###	###	0.0
1999-Jul-27 Tue	12.8	###	###	12.79	66,285	0	31.4	31.4	###
1999-Jul-26 Mon	12.7	12.8	###	12.75	93,027	595,372	###	###	###
1999-Jul-23 Fri	12.55	###	12.55	###			###	###	0.0
1999-Jul-22 Thu	12.75	12.75	###	###	175,980	1,121,872	22.8	22.8	0.0
1999-Jul-21 Wed	###	###	12.7	12.85			22.9	22.9	0.9
1999-Jul-20 Tue	###	###	###	###			27.4	27.4	0.0
1999-Jul-19 Mon	###	###	###	###	51,524	0	68.9	68.9	0.0
1999-Jul-16 Fri	###	###	###	###			###	###	0.0
1999-Jul-15 Thu	###	###	###	###	112,048	0	68.8	68.8	0.0
1999-Jul-14 Wed	13.388	13.388	###	###	204,545	1,369,224	###	###	0.0
1999-Jul-13 Tue	13.2	###	13.2	13.282	55,955	###	75.7	75.7	0.9
1999-Jul-12 Mon	13.25	13.4	###	###	124,643	###	25.8	25.8	0.0
1999-Jul-09 Fri	###	###	###	13.2			###	###	0.9
1999-Jul-08 Thu	13.4	13.4	###	13.2	125,889	843,456	###	###	0.9
1999-Jul-07 Wed	13.21	13.46	###	13.4			###	###	1.0
1999-Jul-06 Tue	###	###	###	###			19.6	19.6	0.0
1999-Jul-05 Mon	13.4	13.5	13.4	13.42	145,552	1,957,674	65.4	65.4	1.0
1999-Jul-02 Fri	###	13.55	13.4	13.4	131,977	###	###	###	1.0
1999-Jul-01 Thu	13.287	###	13.287	###	105,656	701,925	###	###	0.0
1999-Jun-30 Wed	13.8	###	13.042	13.042			###	###	###
1999-Jun-29 Tue	13.75	13.85	13.2	13.85	233,454	###	###	###	###
1999-Jun-28 Mon	13.7	13.8	###	13.8	200,455	###	###	###	1.0
1999-Jun-25 Fri	13.55	13.8	13.5	13.8	167,243	###	83.6	83.6	1.0
1999-Jun-24 Thu	13.4	###	13.4	###			###	###	0.0
1999-Jun-23 Wed	13.2	13.5	13.2	13.5			###	###	1.0
1999-Jun-22 Tue	12.87	13.25	12.87	13.22			###	###	0.9
1999-Jun-21 Mon	12.887	###	12.8	12.87	141,157	###	###	###	###
1999-Jun-18 Fri	12.89	###	12.8	12.87	294,528	1,884,979	###	###	###
1999-Jun-17 Thu	12.7	###	12.7	12.85			77.4	77.4	0.9
1999-Jun-16 Wed	###	12.7	12.58	###	53,920	681,548	###	###	0.0
1999-Jun-15 Tue	12.722	12.722	###	###	23,285	###	###	###	0.0
1999-Jun-11 Fri	12.783	12.83	12.7	12.7	95,882	###	###	###	0.9
1999-Jun-10 Thu	12.8	12.83	12.7	12.83	65,428	835,188	###	###	###
1999-Jun-09 Wed	12.85	###	12.8	12.83	98,475	630,240	27.6	27.6	###
1999-Jun-08 Tue	12.7	###	12.7	12.87	85,622	###	82.5	82.5	###
1999-Jun-07 Mon	###	12.7	12.58	12.7	24,184	305,685	###	###	0.9
1999-Jun-04 Fri	12.881	###	12.55	###			###	###	0.0
1999-Jun-03 Thu	12.52	###	12.5	12.88			###	###	###
1999-Jun-02 Wed	###	###	12.42	12.5			###	###	0.9
1999-Jun-01 Tue	12.75	12.85	###	12.8	129,083	829,358	76.3	76.3	0.9
1999-May-31 Mon	12.8	12.8	12.55	12.8			74.2	74.2	0.9
1999-May-28 Fri	12.4	12.85	###	12.8			90.2	90.2	0.9
1999-May-27 Thu	###	12.7	###	###	226,754	1,439,887	79.8	79.8	0.0
1999-May-26 Wed	12.85	12.85	12.55	###			###	###	0.0
1999-May-25 Tue	###	13.2	12.85	###			72.3	72.3	0.0
1999-May-24 Mon	12.8	13.25	12.8	13.25			93.7	93.7	###
1999-May-21 Fri	###	12.85	###	12.77	194,570	###	###	###	0.9
1999-May-20 Thu	12.49	12.7	12.49	###			###	###	0.0
1999-May-19 Wed	12.2	12.5	12.2	12.5	180,681	###	88.5	88.5	0.9
1999-May-18 Tue	###	12.2	###	###			###	###	0.0
1999-May-17 Mon	###	###	###	###			###	###	0.0
1999-May-14 Fri	12.27	12.27	###	###	334,183	###	###	###	0.0
1999-May-13 Thu	11.86	###	11.85	###			###	###	0.0
1999-May-12 Wed	###	###	11.5	11.88			88.4	88.4	0.8
1999-May-11 Tue	###	###	###	11.25	95,158	0	79.9	79.9	###
1999-May-10 Mon	###	###	###	###			###	###	0.0
1999-May-07 Fri	11.7	11.7	###	###	322,676	1,887,654	###	###	0.0
1999-May-06 Thu	11.7	11.75	11.51	###	213,440	###	###	###	0.0
1999-May-05 Wed	11.85	11.86	11.52	###			###	###	0.0
1999-May-04 Tue	###	###	11.8	11.8	101,322	###	22.0	22.0	0.8
1999-May-03 Mon	###	###	11.845	11.845			14.9	14.9	###
1999-Apr-30 Fri	###	###	11.88	###	176,678	###	70.3	70.3	0.0
1999-Apr-29 Thu	###	###	11.85	###	356,142	2,110,141	###	###	0.0
1999-Apr-28 Wed	###	###	11.79	11.85	1,147,682	6,765,585	11.3	11.3	###
1999-Apr-27 Tue	###	###	12.25	###	115,980	710,377	###	###	0.0
1999-Apr-26 Mon	12.43	12.43	12.25	###	29,075	358,785	###	###	0.0
1999-Apr-23 Fri	12.457	12.51	12.24	12.4	104,382	1,291,727	32.0	32.0	0.9
1999-Apr-22 Thu	12.072	12.41	12.072	###	188,151	2,303,156	###	###	0.0
1999-Apr-21 Wed	###	12.4	###	###	179,056	1,110,147	20.9	20.9	0.0
1999-Apr-20 Tue	12.55	12.55	###	12.23			###	###	###
1999-Apr-19 Mon	###	12.8	12.51	12.55	31,757	401,884	26.7	26.7	###
1999-Apr-16 Fri	###	###	12.7	12.7	68,640	###	###	###	0.9
1999-Apr-15 Thu	###	###	12.7	###			###	###	0.0
1999-Apr-14 Wed	12.7	13.5	12.56	13.5	166,171	###	###	###	1.0
1999-Apr-13 Tue	12.25	12.77	12.25	###	197,588	2,471,825	###	###	0.0
1999-Apr-12 Mon	###	###	11.8	###	499,121	###	84.3	84.3	0.0
1999-Apr-09 Fri	12.45	###	###	###			14.3	14.3	0.0
1999-Apr-08 Thu	12.52	12.52	###	12.4	249,871	###	25.6	25.6	0.9
1999-Apr-07 Wed	12.7	12.7	12.47	12.5			###	###	0.9
1999-Apr-06 Tue	###	###	###	12.7			###	###	0.9
1999-Apr-01 Thu	###	###	###	###			22.2	22.2	0.0
1999-Mar-31 Wed	###	13.2	###	###			###	###	0.0
1999-Mar-30 Tue	###	###	###	13.2	929,773	0	###	###	0.9
1999-Mar-29 Mon	###	13.4	###	13.4			79.5	79.5	1.0
1999-Mar-26 Fri	13.2	###	13.2	13.25			72.7	72.7	###
1999-Mar-25 Thu	###	13.2	###	###			81.5	81.5	0.0
1999-Mar-24 Wed	###	###	###	###	74,525	0	###	###	0.0
1999-Mar-23 Tue	13.75	13.75	13.2	13.2			###	###	0.9
1999-Mar-22 Mon	13.644	13.79	13.55	13.74			76.6	76.6	###
1999-Mar-19 Fri	13.79	13.79	###	13.72			###	###	###
1999-Mar-18 Thu	13.85	13.85	13.55	13.81	153,240	2,099,388	34.7	34.7	###
1999-Mar-17 Wed	###	###	13.73	13.85			23.6	23.6	###
1999-Mar-16 Tue	###	###	13.89	###	325,345	2,259,521	35.3	35.3	0.0
1999-Mar-15 Mon	###	###	###	###			73.9	73.9	0.0
1999-Mar-12 Fri	13.8	###	13.79	13.8	113,357	###	###	###	1.0
1999-Mar-11 Thu	###	###	13.73	13.73			###	###	###
1999-Mar-10 Wed	###	###	###	###			###	###	0.0
1999-Mar-09 Tue	###	14.25	###	14.2	68,880	490,770	88.7	88.7	1.0
1999-Mar-08 Mon	###	14.25	###	###	44,023	###	###	###	0.0
1999-Mar-05 Fri	###	14.2	###	14.2			81.7	81.7	1.0
1999-Mar-04 Thu	14.2	14.21	###	###			22.3	22.3	0.0
1999-Mar-03 Wed	14.25	14.4	###	###	97,879	704,728	###	###	0.0
1999-Mar-02 Tue	###	###	###	14.25			33.3	33.3	1.0
1999-Mar-01 Mon	###	###	###	###	216,176	0	###	###	0.0
1999-Feb-26 Fri	###	14.55	13.45	###	1,496,255	20,947,570	###	###	0.0
1999-Feb-25 Thu	###	###	13.85	###			###	###	0.0
1999-Feb-24 Wed	###	###	14.25	15.147	490,785	3,496,843	###	###	###
1999-Feb-23 Tue	###	14.4	###	###	221,279	###	###	###	0.0
1999-Feb-22 Mon	13.5	###	13.5	###	264,174	1,783,174	78.9	78.9	0.0
1999-Feb-19 Fri	13.45	13.5	13.45	13.5			67.0	67.0	1.0
1999-Feb-18 Thu	###	13.5	###	13.4			###	###	1.0
1999-Feb-17 Wed	13.5	13.55	###	13.5	196,446	1,330,921	###	###	1.0
1999-Feb-16 Tue	###	###	13.48	13.5			###	###	1.0
1999-Feb-15 Mon	###	###	###	13.5			###	###	1.0
1999-Feb-12 Fri	###	###	###	###	148,681	0	###	###	0.0
1999-Feb-11 Thu	14.29	14.29	13.5	13.5	436,920	###	###	###	1.0
1999-Feb-10 Wed	14.51	14.51	14.28	14.28			###	###	###
1999-Feb-09 Tue	14.75	14.75	14.5	14.51	98,224	1,436,526	###	###	###
1999-Feb-08 Mon	14.8	14.8	14.55	###			24.1	24.1	0.0
1999-Feb-05 Fri	14.75	###	14.7	14.85			77.0	77.0	###
1999-Feb-04 Thu	14.779	###	###	14.8			###	###	1.1
1999-Feb-03 Wed	###	14.8	###	14.76			83.8	83.8	1.1
1999-Feb-02 Tue	14.5	14.59	14.5	14.5			75.8	75.8	1.0
1999-Feb-01 Mon	###	###	14.45	14.45			27.3	27.3	1.0
1999-Jan-29 Fri	###	###	14.5	###			70.8	70.8	0.0
1999-Jan-28 Thu	14.55	###	14.42	14.55	243,477	###	###	###	###
1999-Jan-27 Wed	14.4	###	14.4	14.52	74,350	535,320	###	###	1.0
1999-Jan-25 Mon	14.4	14.45	###	###			###	###	0.0
1999-Jan-22 Fri	14.4	14.44	14.25	14.4	120,046	1,722,059	70.6	70.6	1.0
1999-Jan-21 Thu	14.45	###	###	14.5	88,124	0	76.0	76.0	1.0
1999-Jan-20 Wed	###	###	13.8	###			90.6	90.6	0.0
1999-Jan-19 Tue	###	###	13.89	###	64,280	446,424	23.9	23.9	0.0
1999-Jan-18 Mon	13.8	###	13.75	###			###	###	0.0
1999-Jan-15 Fri	13.45	13.76	13.45	###			80.7	80.7	0.0
1999-Jan-14 Thu	###	###	13.55	13.59			27.3	27.3	###
1999-Jan-13 Wed	###	###	13.47	###	116,889	787,247	###	###	0.0
1999-Jan-12 Tue	13.72	13.77	###	13.75	20,344	###	###	###	1.0
1999-Jan-11 Mon	###	###	13.77	13.77			###	###	###
1999-Jan-08 Fri	13.957	###	13.85	###	1,570,957	10,878,877	###	###	0.0
1999-Jan-07 Thu	###	###	###	###	168,880	0	72.8	72.8	0.0
1999-Jan-06 Wed	###	###	13.86	###			70.4	70.4	0.0
1999-Jan-05 Tue	###	###	13.85	13.85	157,659	1,091,788	###	###	###
1999-Jan-04 Mon	###	14.25	###	###	79,256	###	###	###	0.0
1998-Dec-31 Thu	13.5	###	13.5	###			###	###	0.0
1998-Dec-30 Wed	13.2	13.76	13.2	13.76	257,480	###	92.7	92.7	1.0
1998-Dec-29 Tue	13.2	13.2	###	13.2	52,285	345,081	###	###	0.9
1998-Dec-24 Thu	###	13.2	###	###	77,987	###	78.9	78.9	0.0
1998-Dec-23 Wed	###	###	###	###			###	###	0.0
1998-Dec-22 Tue	12.56	###	12.53	###	31,024	###	###	###	0.0
1998-Dec-21 Mon	12.77	12.77	12.2	12.52	259,175	###	14.9	14.9	0.9
1998-Dec-18 Fri	###	###	12.77	12.8			###	###	0.9
1998-Dec-17 Thu	12.87	###	12.8	12.89			69.8	69.8	###
1998-Dec-16 Wed	###	###	12.85	12.89	216,470	###	###	###	###
1998-Dec-15 Tue	12.8	13.089	12.8	13.089			85.9	85.9	0.9
1998-Dec-14 Mon	###	###	12.8	###			86.4	86.4	0.0
1998-Dec-11 Fri	###	###	###	###			###	###	0.0
1998-Dec-10 Thu	12.8	13.25	12.8	###			85.9	85.9	0.0
1998-Dec-09 Wed	12.8	###	12.8	12.85	188,640	###	###	###	0.9
1998-Dec-08 Tue	12.522	12.8	12.52	12.8	218,974	###	88.8	88.8	0.9
1998-Dec-07 Mon	12.28	###	12.25	12.5			87.5	87.5	0.9
1998-Dec-04 Fri	###	###	###	12.26	107,281	0	83.4	83.4	0.9
1998-Dec-03 Thu	###	12.25	###	12.25	142,673	873,872	###	###	0.9
1998-Dec-02 Wed	###	###	###	###			24.0	24.0	0.0
1998-Dec-01 Tue	12.2	12.2	###	###	288,975	1,762,747	###	###	0.0
1998-Nov-30 Mon	###	12.4	###	12.4			###	###	0.9
1998-Nov-27 Fri	11.8	###	11.8	###			###	###	0.0
1998-Nov-26 Thu	11.77	###	11.77	11.87	529,589	###	###	###	0.8
1998-Nov-25 Wed	11.859	11.88	11.7	11.77			25.8	25.8	###
1998-Nov-24 Tue	11.8	###	11.8	###			###	###	0.0
1998-Nov-23 Mon	###	11.8	11.55	11.8			83.2	83.2	0.8
1998-Nov-20 Fri	11.55	11.57	11.47	11.5			20.7	20.7	###
1998-Nov-19 Thu	###	11.55	###	11.55	130,553	753,943	###	###	0.8
1998-Nov-18 Wed	###	###	###	###	355,946	0	84.2	84.2	0.0
1998-Nov-17 Tue	###	11.25	###	11.2			###	###	0.8
1998-Nov-16 Mon	11.154	11.154	###	###			###	###	0.0
1998-Nov-13 Fri	###	11.2	###	###	29,585	165,676	74.7	74.7	0.0
1998-Nov-12 Thu	10.977	11.2	10.977	###	492,421	###	###	###	0.0
1998-Nov-11 Wed	###	###	10.88	###			###	###	0.0
1998-Nov-10 Tue	11.2	11.2	###	###			###	###	0.0
1998-Nov-09 Mon	###	###	###	###	52,757	0	4.8	4.8	0.0
1998-Nov-06 Fri	###	11.7	###	###	117,281	###	###	###	0.0
1998-Nov-05 Thu	11.45	11.45	###	###			###	###	0.0
1998-Nov-04 Wed	11.45	11.5	###	11.45			72.4	72.4	0.8
1998-Nov-03 Tue	###	###	11.5	###	183,156	1,053,147	###	###	0.0
1998-Nov-02 Mon	11.7	###	###	###	619,576	0	87.7	87.7	0.0
1998-Oct-30 Fri	###	###	###	###	430,256	0	90.9	90.9	0.0
1998-Oct-29 Thu	10.7	###	10.7	###			###	###	0.0
1998-Oct-28 Wed	###	10.7	###	10.7	99,277	###	###	###	0.8
1998-Oct-27 Tue	###	10.45	10.25	10.4	374,982	###	26.9	26.9	0.7
1998-Oct-26 Mon	10.4	10.4	10.4	10.4			69.9	69.9	0.7
1998-Oct-23 Fri	###	###	###	###	185,926	0	80.6	80.6	0.0
1998-Oct-22 Thu	10.25	10.4	10.25	###			###	###	0.0
1998-Oct-21 Wed	###	10.25	###	10.25			###	###	0.7
1998-Oct-20 Tue	10.26	10.26	###	###			18.0	18.0	0.0
1998-Oct-19 Mon	10.25	###	10.25	10.28	276,179	###	###	###	0.7
1998-Oct-16 Fri	10.2	10.28	###	10.25			79.3	79.3	0.7
1998-Oct-15 Thu	###	###	###	###			###	###	0.0
1998-Oct-14 Wed	###	###	###	###	202,176	0	###	###	0.0
1998-Oct-13 Tue	###	###	###	###			84.6	84.6	0.0
1998-Oct-12 Mon	###	###	###	###			###	###	0.0
1998-Oct-09 Fri	###	###	###	###			19.4	19.4	0.0
1998-Oct-08 Thu	###	###	###	###			###	###	0.0
1998-Oct-07 Wed	###	10.23	###	10.23	67,288	344,178	###	###	###
1998-Oct-06 Tue	###	###	9.83	###			###	###	0.0
1998-Oct-05 Mon	###	###	###	###			24.3	24.3	0.0
1998-Oct-02 Fri	###	###	###	###	43,345	0	77.1	77.1	0.0
1998-Oct-01 Thu	###	###	###	###	138,873	0	70.9	70.9	0.0
1998-Sep-30 Wed	###	###	###	###	261,248	0	###	###	0.0
1998-Sep-29 Tue	###	###	###	###			14.8	14.8	0.0
1998-Sep-28 Mon	###	###	###	###			###	###	0.0
1998-Sep-25 Fri	###	###	###	###			19.2	19.2	0.0
1998-Sep-24 Thu	10.155	###	10.155	10.2	193,556	982,780	75.4	75.4	0.7
1998-Sep-23 Wed	###	###	###	###			###	###	0.0
1998-Sep-22 Tue	###	10.24	###	10.2	116,878	###	###	###	0.7
1998-Sep-21 Mon	10.2	10.21	###	###			###	###	0.0
1998-Sep-18 Fri	###	10.26	###	10.229	96,927	###	77.2	77.2	###
1998-Sep-17 Thu	###	###	10.25	10.25			###	###	0.7
1998-Sep-16 Wed	###	###	10.28	###			77.8	77.8	0.0
1998-Sep-15 Tue	10.2	10.371	10.2	10.371			83.4	83.4	###
1998-Sep-14 Mon	###	10.2	###	###	133,625	681,487	###	###	0.0
1998-Sep-11 Fri	###	###	9.88	###			83.7	83.7	0.0
1998-Sep-10 Thu	###	###	###	###	67,524	0	26.8	26.8	0.0
1998-Sep-09 Wed	###	10.25	###	###			###	###	0.0
1998-Sep-08 Tue	10.29	###	###	###			###	###	0.0
1998-Sep-07 Mon	###	###	###	###	153,474	0	75.1	75.1	0.0
1998-Sep-04 Fri	10.25	10.26	###	###	136,526	700,378	12.9	12.9	0.0
1998-Sep-03 Thu	###	10.25	###	10.22			###	###	0.7
1998-Sep-02 Wed	###	###	###	###	279,624	0	###	###	0.0
1998-Sep-01 Tue	9.75	###	###	9.85			61.6	61.6	###
1998-Aug-31 Mon	###	###	###	###	364,658	0	###	###	0.0
1998-Aug-28 Fri	9.8	###	###	###			81.3	81.3	0.0
1998-Aug-27 Thu	10.055	###	###	###			###	###	0.0
1998-Aug-26 Wed	###	###	###	###	101,078	0	13.6	13.6	0.0
1998-Aug-25 Tue	###	10.4	###	10.4			94.0	94.0	0.7
1998-Aug-24 Mon	10.22	10.22	###	###			16.5	16.5	0.0
1998-Aug-21 Fri	###	###	10.2	10.25			###	###	0.7
1998-Aug-20 Thu	###	###	10.2	###	217,358	1,108,525	73.1	73.1	0.0
1998-Aug-19 Wed	###	###	###	###			###	###	0.0
1998-Aug-18 Tue	###	10.25	###	###			###	###	0.0
1998-Aug-17 Mon	###	###	9.8	###	28,771	140,977	###	###	0.0
1998-Aug-14 Fri	###	###	###	###	270,575	0	14.7	14.7	0.0
1998-Aug-13 Thu	###	###	###	###			84.0	84.0	0.0
1998-Aug-12 Wed	###	###	###	###			###	###	0.0
1998-Aug-11 Tue	###	###	###	###	63,828	0	22.5	22.5	0.0
1998-Aug-10 Mon	###	###	###	###			20.1	20.1	0.0
1998-Aug-07 Fri	10.25	###	10.2	###	145,620	###	###	###	0.0
1998-Aug-06 Thu	10.25	###	###	10.26	549,453	0	###	###	0.7
1998-Aug-05 Wed	###	10.2	###	10.181	259,179	###	###	###	0.7
1998-Aug-04 Tue	###	###	###	10.25			###	###	0.7
1998-Aug-03 Mon	###	###	###	10.183			28.4	28.4	0.7
1998-Jul-31 Fri	10.4	10.5	###	###			25.5	25.5	0.0
1998-Jul-30 Thu	###	10.45	###	10.42			84.3	84.3	0.7
1998-Jul-29 Wed	###	###	10.28	###			###	###	0.0
1998-Jul-28 Tue	10.45	10.5	###	###	172,973	###	###	###	0.0
1998-Jul-27 Mon	10.56	10.56	###	###			###	###	0.0
1998-Jul-24 Fri	###	###	###	10.57			68.6	68.6	0.8
1998-Jul-23 Thu	10.8	10.8	10.55	###	127,080	1,356,579	18.3	18.3	0.0
1998-Jul-22 Wed	###	###	10.8	10.8	88,271	###	19.3	19.3	###
1998-Jul-21 Tue	10.946	###	###	###	34,244	0	23.7	23.7	0.0
1998-Jul-20 Mon	###	###	###	###	86,327	0	###	###	0.0
1998-Jul-17 Fri	###	###	###	###			84.9	84.9	0.0
1998-Jul-16 Thu	###	###	###	10.8			80.6	80.6	###
1998-Jul-15 Wed	10.75	10.77	###	###			21.1	21.1	0.0
1998-Jul-14 Tue	###	###	###	###			85.9	85.9	0.0
1998-Jul-13 Mon	###	###	###	10.45	77,589	0	###	###	###
1998-Jul-10 Fri	###	###	10.5	###			8.2	8.2	0.0
1998-Jul-09 Thu	###	11.22	###	###			76.5	76.5	0.0
1998-Jul-08 Wed	###	###	###	###	51,876	0	17.3	17.3	0.0
1998-Jul-07 Tue	###	###	###	###			###	###	0.0
1998-Jul-06 Mon	10.89	11.2	10.85	###			77.0	77.0	0.0
1998-Jul-03 Fri	10.71	10.85	10.71	10.841			79.5	79.5	0.8
1998-Jul-02 Thu	10.5	10.75	10.5	10.75	168,529	1,790,620	###	###	0.8
1998-Jul-01 Wed	10.45	10.5	10.4	10.5			61.8	61.8	0.8
1998-Jun-30 Tue	###	10.45	###	10.45			88.2	88.2	###
1998-Jun-29 Mon	###	###	###	###			75.3	75.3	0.0
1998-Jun-26 Fri	###	###	###	###	70,488	0	###	###	0.0
1998-Jun-25 Thu	###	###	###	###	288,944	0	27.8	27.8	0.0
1998-Jun-24 Wed	###	###	###	###			###	###	0.0
1998-Jun-23 Tue	###	###	9.86	###	122,857	605,685	###	###	0.0
1998-Jun-22 Mon	###	###	###	###			###	###	0.0
1998-Jun-19 Fri	###	###	###	###			###	###	0.0
1998-Jun-18 Thu	9.8	###	9.8	###	88,926	###	###	###	0.0
1998-Jun-17 Wed	###	9.75	9.55	###	50,056	483,040	###	###	0.0
1998-Jun-16 Tue	9.7	9.7	9.55	###	137,278	###	###	###	0.0
1998-Jun-15 Mon	###	###	9.7	9.7			###	###	0.7
1998-Jun-12 Fri	###	###	9.85	###			###	###	0.0
1998-Jun-11 Thu	###	10.2	###	###	175,487	894,983	35.2	35.2	0.0
1998-Jun-10 Wed	10.2	10.2	###	###	164,357	838,220	###	###	0.0
1998-Jun-09 Tue	###	###	10.2	10.2			21.5	21.5	0.7
1998-Jun-05 Fri	###	###	10.4	10.4			###	###	0.7
1998-Jun-04 Thu	10.4	###	###	###			80.9	80.9	0.0
1998-Jun-03 Wed	###	###	###	10.4			###	###	0.7
1998-Jun-02 Tue	10.49	###	10.45	###			###	###	0.0
1998-Jun-01 Mon	10.74	10.741	10.45	10.49	52,752	###	###	###	###
1998-May-29 Fri	10.54	10.75	10.54	10.75			83.8	83.8	0.8
1998-May-28 Thu	###	10.51	###	10.51			78.6	78.6	###
1998-May-27 Wed	10.5	10.5	###	10.4	186,258	977,854	###	###	0.7
1998-May-26 Tue	###	10.73	10.58	###			23.9	23.9	0.0
1998-May-25 Mon	###	10.7	###	###	64,524	###	78.8	78.8	0.0
1998-May-22 Fri	###	10.73	###	###			75.8	75.8	0.0
1998-May-21 Thu	###	10.7	###	###			90.6	90.6	0.0
1998-May-20 Wed	###	10.45	###	###			###	###	0.0
1998-May-19 Tue	10.23	10.23	###	10.081	219,788	###	###	###	###
1998-May-18 Mon	###	###	10.23	###	100,086	###	20.1	20.1	0.0
1998-May-15 Fri	###	10.7	###	###			###	###	0.0
1998-May-14 Thu	10.7	10.75	10.55	###	116,053	###	26.7	26.7	0.0
1998-May-13 Wed	10.658	10.85	###	10.721	169,679	###	82.6	82.6	0.8
1998-May-12 Tue	10.7	10.7	###	###	181,389	###	###	###	0.0
1998-May-11 Mon	###	10.78	###	10.77	94,848	###	###	###	###
1998-May-08 Fri	10.345	10.5	10.345	10.4			71.2	71.2	0.7
1998-May-07 Thu	10.356	10.5	10.25	###	283,520	2,941,520	###	###	0.0
1998-May-06 Wed	###	###	###	10.5			33.1	33.1	0.8
1998-May-05 Tue	10.58	10.58	10.4	10.55			###	###	###
1998-May-04 Mon	###	###	10.52	10.58			31.1	31.1	0.8
1998-May-01 Fri	###	10.7	10.55	###			###	###	0.0
1998-Apr-30 Thu	10.49	###	10.45	###			76.5	76.5	0.0
1998-Apr-29 Wed	###	###	10.4	10.5	138,086	718,047	27.4	27.4	0.8
1998-Apr-28 Tue	###	10.53	10.4	10.5	66,748	###	33.6	33.6	0.8
1998-Apr-27 Mon	10.71	10.71	10.55	###	150,180	###	###	###	0.0
1998-Apr-24 Fri	###	###	###	10.75	169,475	0	###	###	0.8
1998-Apr-23 Thu	###	###	###	###	42,853	0	###	###	0.0
1998-Apr-22 Wed	###	###	###	###			###	###	0.0
1998-Apr-21 Tue	###	###	###	###			77.5	77.5	0.0
1998-Apr-20 Mon	11.177	###	###	###	87,048	0	###	###	0.0
1998-Apr-17 Fri	###	###	###	###	283,082	0	###	###	0.0
1998-Apr-16 Thu	###	11.43	###	###			73.8	73.8	0.0
1998-Apr-15 Wed	11.188	###	###	11.2			###	###	0.8
1998-Apr-14 Tue	11.48	11.48	###	###			9.3	9.3	0.0
1998-Apr-09 Thu	###	11.4	###	11.4			###	###	0.8
1998-Apr-08 Wed	11.86	11.86	11.44	11.45	82,351	959,389	7.2	7.2	0.8
1998-Apr-07 Tue	11.5	11.85	11.5	11.85	105,854	1,235,845	92.2	92.2	###
1998-Apr-06 Mon	###	11.4	###	11.4			76.5	76.5	0.8
1998-Apr-03 Fri	###	###	11.28	11.28			###	###	0.8
1998-Apr-02 Thu	###	11.45	###	11.4			83.5	83.5	0.8
1998-Apr-01 Wed	11.25	###	11.2	###			79.9	79.9	0.0
1998-Mar-31 Tue	11.24	11.25	###	###	172,486	###	###	###	0.0
1998-Mar-30 Mon	###	11.24	###	###	68,272	383,688	###	###	0.0
1998-Mar-27 Fri	11.25	11.25	11.2	11.2			###	###	0.8
1998-Mar-26 Thu	11.25	11.25	###	11.25	121,346	682,571	74.2	74.2	###
1998-Mar-25 Wed	###	###	11.21	11.25	121,848	682,958	27.6	27.6	###
1998-Mar-24 Tue	###	11.4	11.27	11.27	85,726	###	24.4	24.4	###
1998-Mar-23 Mon	11.48	11.48	11.29	###			22.1	22.1	0.0
1998-Mar-20 Fri	###	11.55	###	11.4	60,345	###	###	###	0.8
1998-Mar-19 Thu	11.7	11.7	11.5	11.5	20,784	###	###	###	###
1998-Mar-18 Wed	###	###	11.7	11.7			###	###	0.8
1998-Mar-17 Tue	11.556	###	11.556	###	47,452	274,177	###	###	0.0
1998-Mar-16 Mon	11.5	###	11.5	11.5	64,742	###	###	###	###
1998-Mar-13 Fri	###	11.5	###	11.5	118,370	680,627	81.7	81.7	###
1998-Mar-12 Thu	11.5	11.5	11.2	###			14.7	14.7	0.0
1998-Mar-11 Wed	###	###	###	11.5	95,942	0	89.0	89.0	###
1998-Mar-10 Tue	###	###	###	###			90.9	90.9	0.0
1998-Mar-09 Mon	###	11.2	###	###	30,920	173,152	###	###	0.0
1998-Mar-06 Fri	###	###	10.8	###			###	###	0.0
1998-Mar-05 Thu	10.85	10.85	10.76	10.8			###	###	###
1998-Mar-04 Wed	###	###	10.725	###	56,289	301,849	###	###	0.0
1998-Mar-03 Tue	###	###	10.59	10.7			###	###	0.8
1998-Mar-02 Mon	11.4	11.45	###	###			###	###	0.0
1998-Feb-27 Fri	11.5	11.5	###	###	83,589	###	14.9	14.9	0.0
1998-Feb-26 Thu	###	11.5	###	11.45			###	###	0.8
1998-Feb-25 Wed	###	###	###	###			74.3	74.3	0.0
1998-Feb-24 Tue	###	###	###	###			###	###	0.0
1998-Feb-23 Mon	###	10.75	###	10.75			###	###	0.8
1998-Feb-20 Fri	10.7	10.71	10.59	###			19.7	19.7	0.0
1998-Feb-19 Thu	10.43	###	10.43	10.7			###	###	0.8
1998-Feb-18 Wed	10.2	10.41	10.2	10.4			###	###	0.7
1998-Feb-17 Tue	###	10.2	###	###	65,850	###	###	###	0.0
1998-Feb-16 Mon	###	###	###	###	81,172	0	###	###	0.0
1998-Feb-13 Fri	10.43	10.43	###	###	74,041	386,123	11.1	11.1	0.0
1998-Feb-12 Thu	10.5	10.5	10.4	10.42	102,548	1,071,626	24.2	24.2	0.7
1998-Feb-11 Wed	###	###	###	10.5			82.8	82.8	0.8
1998-Feb-10 Tue	10.41	10.41	10.26	10.29			21.2	21.2	###
1998-Feb-09 Mon	###	10.5	10.26	10.4			73.7	73.7	0.7
1998-Feb-06 Fri	###	10.45	10.2	10.2	77,620	801,426	###	###	0.7
1998-Feb-05 Thu	10.25	10.4	10.25	10.4	68,652	###	81.3	81.3	0.7
1998-Feb-04 Wed	10.29	10.49	10.29	10.29			70.3	70.3	###
1998-Feb-03 Tue	9.978	10.4	9.977	10.4			95.4	95.4	0.7
1998-Feb-02 Mon	###	###	###	###	376,177	0	86.6	86.6	0.0
1998-Jan-30 Fri	9.85	9.85	9.8	9.8			###	###	0.7
1998-Jan-29 Thu	###	9.85	###	9.85			77.8	77.8	###
1998-Jan-28 Wed	9.887	9.89	9.7	9.7	33,445	###	9.9	9.9	0.7
1998-Jan-27 Tue	###	###	9.7	###			###	###	0.0
1998-Jan-23 Fri	9.84	###	9.84	###	124,853	614,276	79.2	79.2	0.0
1998-Jan-22 Thu	9.7	9.87	9.7	9.85			88.3	88.3	###
1998-Jan-21 Wed	###	9.85	###	9.85			92.4	92.4	###
1998-Jan-20 Tue	###	###	9.55	###			30.2	30.2	0.0
1998-Jan-19 Mon	9.55	###	9.55	###	124,058	592,376	###	###	0.0
1998-Jan-16 Fri	9.4	###	9.4	###			###	###	0.0
1998-Jan-15 Thu	9.5	9.5	###	###			###	###	0.0
1998-Jan-14 Wed	9.4	###	9.4	###			85.7	85.7	0.0
1998-Jan-13 Tue	9.076	9.2	9.076	9.2	18,620	170,149	85.9	85.9	0.7
1998-Jan-12 Mon	###	###	###	9	36,743	0	###	###	0.6
1998-Jan-09 Fri	9.5	9.5	###	9.2	166,628	791,483	###	###	0.7
1998-Jan-08 Thu	9.7	9.78	9.5	9.5			###	###	0.7
1998-Jan-07 Wed	###	###	###	9.7			###	###	0.7
1998-Jan-06 Tue	9.89	###	9.85	###			###	###	0.0
1998-Jan-05 Mon	###	###	###	###			###	###	0.0
1998-Jan-02 Fri	9.58	###	9.58	###			81.0	81.0	0.0
1997-Dec-31 Wed	9.42	###	9.42	###			###	###	0.0
1997-Dec-30 Tue	9.2	9.42	9.2	9.42			87.6	87.6	0.7
1997-Dec-29 Mon	9.2	###	###	###			###	###	0.0
1997-Dec-24 Wed	###	9.2	9	9.2	100,525	914,777	###	###	0.7
1997-Dec-23 Tue	8.951	9.2	###	9.2	97,759	###	###	###	0.7
1997-Dec-22 Mon	###	###	###	###	41,977	0	###	###	0.0
1997-Dec-19 Fri	9.55	9.55	9.25	9.4			###	###	###
1997-Dec-18 Thu	###	9.72	###	###	182,144	###	83.7	83.7	0.0
1997-Dec-17 Wed	9.4	###	###	9.5			76.1	76.1	0.7
1997-Dec-16 Tue	9.4	9.58	###	9.5			81.1	81.1	0.7
1997-Dec-15 Mon	###	###	9.25	###			###	###	0.0
1997-Dec-12 Fri	###	###	###	###	20,276	0	###	###	0.0
1997-Dec-11 Thu	###	###	9	###			12.4	12.4	0.0
1997-Dec-10 Wed	###	###	###	###			17.4	17.4	0.0
1997-Dec-09 Tue	###	9.7	9.55	###			20.4	20.4	0.0
1997-Dec-08 Mon	9.55	9.72	9.55	9.7			80.1	80.1	0.7
1997-Dec-05 Fri	9.5	###	9.5	9.5	120,624	###	###	###	0.7
1997-Dec-04 Thu	9.44	9.5	9.44	9.5	53,328	###	76.5	76.5	0.7
1997-Dec-03 Wed	9.59	9.59	###	9.4	258,651	###	9.0	9.0	###
1997-Dec-02 Tue	###	9.7	9.55	###	79,659	###	71.9	71.9	0.0
1997-Dec-01 Mon	###	###	9.55	9.55			20.3	20.3	0.7
1997-Nov-28 Fri	9.452	###	9.45	###	402,450	1,901,576	###	###	0.0
1997-Nov-27 Thu	###	9.58	9.45	9.45	173,958	###	26.8	26.8	0.7
1997-Nov-26 Wed	###	9.51	###	9.5	115,050	###	###	###	0.7
1997-Nov-25 Tue	9.325	9.4	###	###	73,583	345,840	79.6	79.6	0.0
1997-Nov-24 Mon	9.48	9.55	9.42	9.48			76.1	76.1	0.7
1997-Nov-21 Fri	9.128	9.55	9.128	9.5	455,070	###	###	###	0.7
1997-Nov-20 Thu	###	###	###	###	243,879	0	87.4	87.4	0.0
1997-Nov-19 Wed	###	9	###	9	139,641	628,384	###	###	0.6
1997-Nov-18 Tue	###	###	###	###			79.2	79.2	0.0
1997-Nov-17 Mon	8.75	###	8.75	###			87.5	87.5	0.0
1997-Nov-14 Fri	###	8.7	###	###	81,842	###	78.6	78.6	0.0
1997-Nov-13 Thu	###	###	8.51	###			###	###	0.0
1997-Nov-12 Wed	###	###	8.58	###			82.3	82.3	0.0
1997-Nov-11 Tue	8.75	8.8	8.5	8.58			11.0	11.0	0.6
1997-Nov-10 Mon	8.657	###	8.5	8.85	46,881	199,244	82.3	82.3	0.6
1997-Nov-07 Fri	###	9	8.8	8.8	20,443	181,942	21.1	21.1	0.6
1997-Nov-06 Thu	###	###	###	###			###	###	0.0
1997-Nov-05 Wed	###	9.4	9.23	###	142,149	###	21.2	21.2	0.0
1997-Nov-04 Tue	9.259	9.5	9.25	9.5	89,048	834,825	88.0	88.0	0.7
1997-Nov-03 Mon	###	9.2	###	###	203,529	###	###	###	0.0
1997-Oct-31 Fri	8.581	###	8.45	###			###	###	0.0
1997-Oct-30 Thu	8.76	8.89	8.45	###			###	###	0.0
1997-Oct-29 Wed	###	###	8.7	8.75			###	###	0.6
1997-Oct-28 Tue	7.982	8.281	###	###			76.3	76.3	0.0
1997-Oct-27 Mon	9.041	9.041	8.75	8.85	153,577	1,366,144	41.1	41.1	0.6
1997-Oct-24 Fri	8.89	9.2	8.5	9.2	128,874	###	84.7	84.7	0.7
1997-Oct-23 Thu	###	###	###	9.49			###	###	0.7
1997-Oct-22 Wed	8.986	###	8.972	9.26	72,382	###	92.5	92.5	###
1997-Oct-21 Tue	8.79	###	8.76	8.87			###	###	###
1997-Oct-20 Mon	###	8.77	###	8.73			91.9	91.9	###
1997-Oct-17 Fri	###	###	###	8.5			87.6	87.6	0.6
1997-Oct-16 Thu	8.5	8.5	###	8.4			###	###	###
1997-Oct-15 Wed	8.79	8.79	8.5	8.52	48,044	415,340	###	###	0.6
1997-Oct-14 Tue	9	9	8.7	8.79			15.5	15.5	0.6
1997-Oct-13 Mon	###	###	###	9	156,627	0	39.0	39.0	0.6
1997-Oct-10 Fri	###	###	9	###			###	###	0.0
1997-Oct-09 Thu	###	###	###	###			79.0	79.0	0.0
1997-Oct-08 Wed	9.123	9.25	###	###			77.1	77.1	0.0
1997-Oct-07 Tue	9.281	9.283	###	###	21,450	###	###	###	0.0
1997-Oct-06 Mon	###	###	###	9.29			16.4	16.4	###
1997-Oct-03 Fri	9.55	9.55	###	###			###	###	0.0
1997-Oct-02 Thu	###	9.52	###	9.5			83.9	83.9	0.7
1997-Oct-01 Wed	9.25	9.46	9.25	###			75.8	75.8	0.0
1997-Sep-30 Tue	###	9.25	###	9.25			84.7	84.7	###
1997-Sep-29 Mon	###	9.143	###	###	67,374	###	###	###	0.0
1997-Sep-26 Fri	###	###	###	###			###	###	0.0
1997-Sep-25 Thu	9.2	###	###	###	70,588	0	74.4	74.4	0.0
1997-Sep-24 Wed	###	###	###	9.2			10.5	10.5	0.7
1997-Sep-23 Tue	###	9.7	9.45	9.5			22.5	22.5	0.7
1997-Sep-22 Mon	9.186	9.55	###	9.55	168,358	###	91.5	91.5	0.7
1997-Sep-19 Fri	###	9.274	9	9.274	69,672	###	###	###	0.7
1997-Sep-18 Thu	8.872	###	8.86	9			83.5	83.5	0.6
1997-Sep-17 Wed	8.7	###	8.7	8.89			###	###	###
1997-Sep-16 Tue	###	###	###	###			74.6	74.6	0.0
1997-Sep-15 Mon	8.7	8.7	###	8.7	23,927	104,082	72.8	72.8	###
1997-Sep-12 Fri	###	###	###	###			16.5	16.5	0.0
1997-Sep-11 Thu	###	###	###	###			85.5	85.5	0.0
1997-Sep-10 Wed	###	###	###	8.85	134,945	0	###	###	0.6
1997-Sep-09 Tue	8.73	###	8.73	8.86	129,584	###	83.1	83.1	0.6
1997-Sep-08 Mon	8.59	8.72	8.59	8.72			83.8	83.8	0.6
1997-Sep-05 Fri	8.53	8.59	8.5	8.59			72.2	72.2	###
1997-Sep-04 Thu	8.5	8.54	8.45	8.54	85,720	###	###	###	###
1997-Sep-03 Wed	###	8.46	###	8.45			81.8	81.8	###
1997-Sep-02 Tue	###	###	###	###			75.0	75.0	0.0
1997-Sep-01 Mon	8.4	8.4	8.25	8.345	66,958	557,425	###	###	###
1997-Aug-29 Fri	###	8.5	###	8.5			###	###	0.6
1997-Aug-28 Thu	8.53	8.53	8.4	8.45	245,022	###	###	###	###
1997-Aug-27 Wed	###	###	8.5	8.55			###	###	###
1997-Aug-26 Tue	8.7	8.75	8.7	8.7	53,376	###	74.7	74.7	###
1997-Aug-25 Mon	8.7	8.75	8.7	8.72	93,720	###	71.6	71.6	0.6
1997-Aug-22 Fri	###	8.85	###	8.75			###	###	0.6
1997-Aug-21 Thu	###	8.8	###	###	109,371	###	90.4	90.4	0.0
1997-Aug-20 Wed	8.175	###	8.122	###			88.3	88.3	0.0
1997-Aug-19 Tue	###	###	7.86	###			###	###	0.0
1997-Aug-18 Mon	###	7.78	7.55	7.78			72.3	72.3	0.6
1997-Aug-15 Fri	7.7	7.72	###	7.72	22,727	87,726	63.7	63.7	###
1997-Aug-14 Thu	7.629	###	7.59	###	160,543	###	###	###	0.0
1997-Aug-13 Wed	###	###	7.55	###	97,544	368,228	82.3	82.3	0.0
1997-Aug-12 Tue	7.978	###	7.7	7.7	71,982	###	###	###	0.6
1997-Aug-11 Mon	###	###	###	8			27.0	27.0	###
1997-Aug-08 Fri	###	###	8	###	430,352	###	###	###	0.0
1997-Aug-07 Thu	###	###	###	###			###	###	0.0
1997-Aug-06 Wed	###	###	###	###			83.7	83.7	0.0
1997-Aug-05 Tue	###	###	7.85	###	37,546	###	###	###	0.0
1997-Aug-04 Mon	8	8	7.8	8	39,650	###	76.0	76.0	###
1997-Aug-01 Fri	###	###	###	###			87.7	87.7	0.0
1997-Jul-31 Thu	8.2	8.2	###	###	95,425	391,242	19.6	19.6	0.0
1997-Jul-30 Wed	###	8.2	###	8.2	197,920	811,471	###	###	0.6
1997-Jul-29 Tue	8	###	8	###			72.6	72.6	0.0
1997-Jul-28 Mon	###	8	###	###			67.2	67.2	0.0
1997-Jul-25 Fri	7.85	###	7.83	###			###	###	0.0
1997-Jul-24 Thu	7.85	###	7.8	7.85			###	###	###
1997-Jul-23 Wed	###	###	7.78	7.81	108,188	420,851	25.8	25.8	0.6
1997-Jul-22 Tue	###	7.7	###	###			72.1	72.1	0.0
1997-Jul-21 Mon	###	###	###	###	123,353	0	###	###	0.0
1997-Jul-18 Fri	7.7	7.84	7.7	7.84			###	###	0.6
1997-Jul-17 Thu	7.555	7.76	7.55	7.71	82,623	632,479	87.1	87.1	###
1997-Jul-16 Wed	###	###	7.45	7.52			21.9	21.9	0.5
1997-Jul-15 Tue	7.781	7.783	7.56	###	81,543	625,557	25.0	25.0	0.0
1997-Jul-14 Mon	7.79	7.79	7.71	7.79			###	###	###
1997-Jul-11 Fri	###	7.79	###	7.79			73.7	73.7	###
1997-Jul-10 Thu	7.8	7.83	7.7	7.7	61,120	###	15.9	15.9	0.6
1997-Jul-09 Wed	7.84	7.88	7.8	7.88			###	###	0.6
1997-Jul-08 Tue	7.853	###	7.8	7.85			55.0	55.0	###
1997-Jul-07 Mon	7.858	###	7.85	7.85			48.6	48.6	###
1997-Jul-04 Fri	8	8	7.85	7.85			###	###	###
1997-Jul-03 Thu	8.058	###	8	8	1,109,357	4,437,428	28.0	28.0	###
1997-Jul-02 Wed	8.055	8.055	8	###	323,356	2,595,740	###	###	0.0
1997-Jul-01 Tue	###	###	###	###	261,676	0	###	###	0.0
1997-Jun-30 Mon	###	###	###	###	383,976	0	###	###	0.0
1997-Jun-27 Fri	7.87	###	7.87	###	178,729	###	###	###	0.0