(CSL) CSL LIMITED Daily Prices Page 5

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

_{Currently Wed 25-Jun-18 05:48:11 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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 5...

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 .. Tuesday 17th June 2025
Latest price with VOLUME for CSL .. Tuesday 17th June 2025

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 4 5 6 7 8 9 Next >>

End of day Prices (full format),

900 Days for (CSL) CSL LIMITED

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